Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-07-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $6.49 | $6.49 | 4,070 |
| 2018-12-28 | $6.50 | $6.50 | 110 |
| 2018-12-27 | $6.50 | $6.50 | 23,320 |
| 2018-12-26 | $6.54 | $6.54 | 660 |
| 2018-12-24 | $6.50 | $6.50 | 28,930 |
| 2018-12-21 | $6.55 | $6.55 | 880 |
| 2018-12-20 | $6.91 | $6.91 | 0 |
| 2018-12-19 | $6.91 | $6.91 | 110 |
| 2018-12-18 | $7.27 | $7.27 | 0 |
| 2018-12-17 | $7.27 | $7.27 | 0 |
| 2018-12-14 | $7.27 | $7.27 | 0 |
| 2018-12-13 | $7.27 | $7.27 | 0 |
| 2018-12-12 | $7.27 | $7.27 | 0 |
| 2018-12-11 | $7.27 | $7.27 | 440 |
| 2018-12-10 | $7.55 | $7.55 | 2,200 |
| 2018-12-07 | $7.86 | $7.86 | 1,320 |
| 2018-12-06 | $7.91 | $7.91 | 0 |
| 2018-12-04 | $7.91 | $7.91 | 1,210 |
| 2018-12-03 | $7.95 | $7.95 | 440 |
| 2018-11-30 | $8.18 | $8.18 | 0 |
| 2018-11-29 | $8.18 | $8.18 | 0 |
| 2018-11-28 | $8.18 | $8.18 | 0 |
| 2018-11-27 | $8.18 | $8.18 | 2,860 |
| 2018-11-26 | $7.95 | $7.95 | 0 |
| 2018-11-23 | $7.95 | $7.95 | 0 |
| 2018-11-21 | $7.95 | $7.95 | 0 |
| 2018-11-20 | $7.95 | $7.95 | 0 |
| 2018-11-19 | $7.95 | $7.95 | 0 |
| 2018-11-16 | $7.95 | $7.95 | 0 |
| 2018-11-15 | $7.95 | $7.95 | 770 |
| 2018-11-14 | $8.00 | $8.00 | 0 |
| 2018-11-13 | $8.00 | $8.00 | 3,300 |
| 2018-11-12 | $8.09 | $8.09 | 0 |
| 2018-11-09 | $8.09 | $8.09 | 0 |
| 2018-11-08 | $8.09 | $8.09 | 0 |
| 2018-11-07 | $8.09 | $8.09 | 0 |
| 2018-11-06 | $8.09 | $8.09 | 0 |
| 2018-11-05 | $8.09 | $8.09 | 0 |
| 2018-11-02 | $8.09 | $8.09 | 0 |
| 2018-11-01 | $8.09 | $8.09 | 1,430 |
| 2018-10-31 | $8.18 | $8.18 | 0 |
| 2018-10-30 | $8.18 | $8.18 | 1,100 |
| 2018-10-29 | $8.00 | $8.00 | 110 |
| 2018-10-26 | $8.23 | $8.23 | 330 |
| 2018-10-25 | $8.41 | $8.41 | 0 |
| 2018-10-24 | $8.41 | $8.41 | 0 |
| 2018-10-23 | $8.41 | $8.41 | 0 |
| 2018-10-22 | $8.41 | $8.41 | 0 |
| 2018-10-19 | $8.41 | $8.41 | 0 |
| 2018-10-18 | $8.41 | $8.41 | 0 |
| 2018-10-17 | $8.41 | $8.41 | 0 |
| 2018-10-16 | $8.41 | $8.41 | 110 |
| 2018-10-15 | $8.41 | $8.41 | 220 |
| 2018-10-12 | $8.18 | $8.18 | 0 |
| 2018-10-11 | $8.18 | $8.18 | 0 |
| 2018-10-10 | $8.18 | $8.18 | 0 |
| 2018-10-09 | $8.18 | $8.18 | 0 |
| 2018-10-08 | $8.18 | $8.18 | 0 |
| 2018-10-05 | $8.18 | $8.18 | 0 |
| 2018-10-04 | $8.18 | $8.18 | 0 |
| 2018-10-03 | $8.18 | $8.18 | 0 |
| 2018-10-02 | $8.18 | $8.18 | 0 |
| 2018-10-01 | $8.18 | $8.18 | 0 |
| 2018-09-28 | $8.18 | $8.18 | 0 |
| 2018-09-27 | $8.18 | $8.18 | 0 |
| 2018-09-26 | $8.18 | $8.18 | 0 |
| 2018-09-25 | $8.18 | $8.18 | 3,300 |
| 2018-09-24 | $8.15 | $8.15 | 1,210 |
| 2018-09-21 | $8.18 | $8.18 | 0 |
| 2018-09-20 | $8.18 | $8.18 | 0 |
| 2018-09-19 | $8.18 | $8.18 | 330 |
| 2018-09-18 | $8.19 | $8.19 | 0 |
| 2018-09-17 | $8.19 | $8.19 | 2,530 |
| 2018-09-14 | $8.28 | $8.28 | 3,300 |
| 2018-09-13 | $8.28 | $8.28 | 1,320 |
| 2018-09-12 | $8.33 | $8.33 | 330 |
| 2018-09-11 | $8.36 | $8.36 | 15,510 |
| 2018-09-10 | $8.37 | $8.37 | 770 |
| 2018-09-07 | $8.37 | $8.37 | 110 |
| 2018-09-06 | $8.36 | $8.36 | 0 |
| 2018-09-05 | $8.36 | $8.36 | 6,160 |
| 2018-09-04 | $8.36 | $8.36 | 770 |
| 2018-08-31 | $8.36 | $8.36 | 3,740 |
| 2018-08-30 | $8.42 | $8.42 | 24,420 |
| 2018-08-29 | $8.41 | $8.41 | 0 |
| 2018-08-28 | $8.41 | $8.41 | 0 |
| 2018-08-27 | $8.41 | $8.41 | 0 |
| 2018-08-24 | $8.41 | $8.41 | 0 |
| 2018-08-23 | $8.41 | $8.41 | 0 |
| 2018-08-22 | $8.41 | $8.41 | 6,710 |
| 2018-08-21 | $8.42 | $8.42 | 0 |
| 2018-08-20 | $8.42 | $8.42 | 4,290 |
| 2018-08-17 | $8.42 | $8.42 | 0 |
| 2018-08-16 | $8.42 | $8.42 | 0 |
| 2018-08-15 | $8.42 | $8.42 | 0 |
| 2018-08-14 | $8.42 | $8.42 | 0 |
| 2018-08-13 | $8.42 | $8.42 | 0 |
| 2018-08-10 | $8.42 | $8.42 | 0 |
| 2018-08-09 | $8.42 | $8.42 | 550 |
| 2018-08-08 | $8.42 | $8.42 | 0 |
| 2018-08-07 | $8.42 | $8.42 | 5,720 |
| 2018-08-06 | $8.42 | $8.42 | 0 |
| 2018-08-03 | $8.42 | $8.42 | 0 |
| 2018-08-02 | $8.42 | $8.42 | 0 |
| 2018-08-01 | $8.42 | $8.42 | 0 |
| 2018-07-31 | $8.42 | $8.42 | 1,320 |
| 2018-07-30 | $8.50 | $8.50 | 0 |
| 2018-07-27 | $8.50 | $8.50 | 1,760 |
| 2018-07-26 | $8.38 | $8.38 | 0 |
| 2018-07-25 | $8.38 | $8.38 | 0 |
| 2018-07-24 | $8.38 | $8.38 | 3,080 |
| 2018-07-23 | $8.36 | $8.36 | 2,200 |
| 2018-07-20 | $8.38 | $8.38 | 0 |
| 2018-07-19 | $8.38 | $8.38 | 19,470 |
| 2018-07-18 | $8.36 | $8.36 | 2,200 |
| 2018-07-17 | $8.36 | $8.36 | 0 |
| 2018-07-16 | $8.36 | $8.36 | 0 |
| 2018-07-13 | $8.36 | $8.36 | 0 |
| 2018-07-12 | $8.36 | $8.36 | 4,290 |
| 2018-07-11 | $8.36 | $8.36 | 1,760 |
| 2018-07-10 | $8.33 | $8.33 | 0 |
| 2018-07-09 | $8.33 | $8.33 | 0 |
| 2018-07-06 | $8.33 | $8.33 | 0 |
| 2018-07-05 | $8.33 | $8.33 | 0 |
| 2018-07-03 | $8.33 | $8.33 | 4,290 |
| 2018-07-02 | $8.34 | $8.34 | 110 |
| 2018-06-29 | $8.33 | $8.33 | 0 |
| 2018-06-28 | $8.33 | $8.33 | 0 |
| 2018-06-27 | $8.33 | $8.33 | 0 |
| 2018-06-26 | $8.33 | $8.33 | 0 |
| 2018-06-25 | $8.33 | $8.33 | 7,480 |
| 2018-06-22 | $8.32 | $8.32 | 11,330 |
| 2018-06-21 | $8.32 | $8.32 | 19,580 |
| 2018-06-20 | $8.36 | $8.36 | 14,300 |
| 2018-06-19 | $8.28 | $8.28 | 1,100 |
| 2018-06-18 | $8.28 | $8.28 | 0 |
| 2018-06-15 | $8.28 | $8.28 | 0 |
| 2018-06-14 | $8.28 | $8.28 | 1,320 |
| 2018-06-13 | $8.28 | $8.28 | 0 |
| 2018-06-12 | $8.28 | $8.28 | 12,540 |
| 2018-06-11 | $8.28 | $8.28 | 0 |
| 2018-06-08 | $8.28 | $8.28 | 0 |
| 2018-06-07 | $8.28 | $8.28 | 1,430 |
| 2018-06-06 | $8.28 | $8.28 | 0 |
| 2018-06-05 | $8.28 | $8.28 | 3,520 |
| 2018-06-04 | $8.24 | $8.24 | 0 |
| 2018-06-01 | $8.24 | $8.24 | 0 |
| 2018-05-31 | $8.24 | $8.24 | 0 |
| 2018-05-30 | $8.24 | $8.24 | 0 |
| 2018-05-29 | $8.24 | $8.24 | 0 |
| 2018-05-25 | $8.24 | $8.24 | 0 |
| 2018-05-24 | $8.24 | $8.24 | 0 |
| 2018-05-23 | $8.24 | $8.24 | 0 |
| 2018-05-22 | $8.24 | $8.24 | 0 |
| 2018-05-21 | $8.24 | $8.24 | 0 |
| 2018-05-18 | $8.24 | $8.24 | 0 |
| 2018-05-17 | $8.24 | $8.24 | 0 |
| 2018-05-16 | $8.24 | $8.24 | 770 |
| 2018-05-15 | $8.50 | $8.50 | 0 |
| 2018-05-14 | $8.50 | $8.50 | 0 |
| 2018-05-11 | $8.50 | $8.50 | 0 |
| 2018-05-10 | $8.50 | $8.50 | 0 |
| 2018-05-09 | $8.50 | $8.50 | 0 |
| 2018-05-08 | $8.50 | $8.50 | 2,640 |
| 2018-05-07 | $8.02 | $8.02 | 0 |
| 2018-05-04 | $8.02 | $8.02 | 0 |
| 2018-05-03 | $8.02 | $8.02 | 0 |
| 2018-05-02 | $8.02 | $8.02 | 0 |
| 2018-05-01 | $8.02 | $8.02 | 0 |
| 2018-04-30 | $8.02 | $8.02 | 0 |
| 2018-04-27 | $8.02 | $8.02 | 0 |
| 2018-04-26 | $8.02 | $8.02 | 0 |
| 2018-04-25 | $8.02 | $8.02 | 0 |
| 2018-04-24 | $8.02 | $8.02 | 0 |
| 2018-04-23 | $8.02 | $8.02 | 0 |
| 2018-04-20 | $8.02 | $8.02 | 0 |
| 2018-04-19 | $8.02 | $8.02 | 0 |
| 2018-04-18 | $8.02 | $8.02 | 0 |
| 2018-04-17 | $8.02 | $8.02 | 0 |
| 2018-04-16 | $8.02 | $8.02 | 0 |
| 2018-04-13 | $8.02 | $8.02 | 0 |
| 2018-04-12 | $8.02 | $8.02 | 0 |
| 2018-04-11 | $8.02 | $8.02 | 0 |
| 2018-04-10 | $8.02 | $8.02 | 12,760 |
| 2018-04-09 | $8.18 | $8.18 | 0 |
| 2018-04-06 | $8.18 | $8.18 | 0 |
| 2018-04-05 | $8.18 | $8.18 | 8,690 |
| 2018-04-04 | $7.93 | $7.93 | 0 |
| 2018-04-03 | $7.93 | $7.93 | 0 |
| 2018-04-02 | $7.93 | $7.93 | 0 |
| 2018-03-29 | $7.93 | $7.93 | 0 |
| 2018-03-28 | $7.93 | $7.93 | 1,760 |
| 2018-03-27 | $7.95 | $7.95 | 660 |
| 2018-03-26 | $7.95 | $7.95 | 0 |
| 2018-03-23 | $7.95 | $7.95 | 1,760 |
| 2018-03-22 | $8.05 | $8.05 | 0 |
| 2018-03-21 | $8.05 | $8.05 | 0 |
| 2018-03-20 | $8.05 | $8.05 | 550 |
| 2018-03-19 | $8.18 | $8.18 | 0 |
| 2018-03-16 | $8.18 | $8.18 | 440 |
| 2018-03-15 | $8.18 | $8.18 | 0 |
| 2018-03-14 | $8.18 | $8.18 | 0 |
| 2018-03-13 | $8.18 | $8.18 | 0 |
| 2018-03-12 | $8.18 | $8.18 | 8,910 |
| 2018-03-09 | $8.05 | $8.05 | 11,660 |
| 2018-03-08 | $8.41 | $8.41 | 0 |
| 2018-03-07 | $8.41 | $8.41 | 5,500 |
| 2018-03-06 | $7.92 | $7.92 | 0 |
| 2018-03-05 | $7.92 | $7.92 | 0 |
| 2018-03-02 | $7.92 | $7.92 | 0 |
| 2018-03-01 | $7.92 | $7.92 | 0 |
| 2018-02-28 | $7.92 | $7.92 | 1,760 |
| 2018-02-27 | $8.41 | $8.41 | 0 |
| 2018-02-26 | $8.41 | $8.41 | 0 |
| 2018-02-23 | $8.41 | $8.41 | 0 |
| 2018-02-22 | $8.41 | $8.41 | 1,100 |
| 2018-02-21 | $7.95 | $7.95 | 0 |
| 2018-02-20 | $7.95 | $7.95 | 0 |
| 2018-02-16 | $7.95 | $7.95 | 0 |
| 2018-02-15 | $7.95 | $7.95 | 3,740 |
| 2018-02-14 | $8.59 | $8.59 | 0 |
| 2018-02-13 | $8.59 | $8.59 | 0 |
| 2018-02-12 | $8.59 | $8.59 | 660 |
| 2018-02-09 | $8.64 | $8.64 | 0 |
| 2018-02-08 | $8.64 | $8.64 | 660 |
| 2018-02-07 | $8.86 | $8.86 | 0 |
| 2018-02-06 | $8.86 | $8.86 | 0 |
| 2018-02-05 | $8.86 | $8.86 | 0 |
| 2018-02-02 | $8.86 | $8.86 | 0 |
| 2018-02-01 | $8.86 | $8.86 | 1,980 |
| 2018-01-31 | $8.95 | $8.95 | 0 |
| 2018-01-30 | $8.95 | $8.95 | 0 |
| 2018-01-29 | $8.95 | $8.95 | 330 |
| 2018-01-26 | $8.86 | $8.86 | 0 |
| 2018-01-25 | $8.86 | $8.86 | 0 |
| 2018-01-24 | $8.86 | $8.86 | 0 |
| 2018-01-23 | $8.86 | $8.86 | 0 |
| 2018-01-22 | $8.86 | $8.86 | 5,500 |
| 2018-01-19 | $9.09 | $9.09 | 0 |
| 2018-01-18 | $9.09 | $9.09 | 0 |
| 2018-01-17 | $9.09 | $9.09 | 0 |
| 2018-01-16 | $9.09 | $9.09 | 4,400 |
| 2018-01-12 | $8.64 | $8.64 | 4,180 |
| 2018-01-11 | $9.00 | $9.00 | 3,300 |
| 2018-01-10 | $8.64 | $8.64 | 0 |
| 2018-01-09 | $8.64 | $8.64 | 550 |
| 2018-01-08 | $8.55 | $8.55 | 0 |
| 2018-01-05 | $8.55 | $8.55 | 0 |
| 2018-01-04 | $8.55 | $8.55 | 0 |
| 2018-01-03 | $8.55 | $8.55 | 1,210 |
| 2018-01-02 | $8.50 | $8.50 | 0 |