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
- 2012-04-25 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 | $2.73 | $2.73 | 145,600 |
| 2018-12-28 | $2.95 | $2.95 | 143,600 |
| 2018-12-27 | $2.77 | $2.77 | 83,400 |
| 2018-12-26 | $2.66 | $2.66 | 77,500 |
| 2018-12-24 | $2.91 | $2.91 | 75,500 |
| 2018-12-21 | $3.20 | $3.20 | 68,100 |
| 2018-12-20 | $3.45 | $3.45 | 62,300 |
| 2018-12-19 | $3.30 | $3.30 | 33,200 |
| 2018-12-18 | $3.46 | $3.46 | 143,200 |
| 2018-12-17 | $3.50 | $3.50 | 98,000 |
| 2018-12-14 | $3.59 | $3.59 | 75,600 |
| 2018-12-13 | $4.06 | $4.06 | 120,000 |
| 2018-12-12 | $3.91 | $3.91 | 82,600 |
| 2018-12-11 | $4.05 | $4.05 | 90,800 |
| 2018-12-10 | $3.90 | $3.90 | 124,200 |
| 2018-12-07 | $3.57 | $3.57 | 99,500 |
| 2018-12-06 | $3.40 | $3.40 | 65,100 |
| 2018-12-04 | $3.35 | $3.35 | 59,200 |
| 2018-12-03 | $3.51 | $3.51 | 71,300 |
| 2018-11-30 | $3.55 | $3.55 | 48,300 |
| 2018-11-29 | $3.78 | $3.78 | 49,700 |
| 2018-11-28 | $3.90 | $3.90 | 83,800 |
| 2018-11-27 | $3.77 | $3.77 | 41,000 |
| 2018-11-26 | $3.85 | $3.85 | 42,700 |
| 2018-11-23 | $3.75 | $3.75 | 13,800 |
| 2018-11-21 | $3.74 | $3.74 | 43,300 |
| 2018-11-20 | $3.80 | $3.80 | 78,600 |
| 2018-11-19 | $4.00 | $4.00 | 73,300 |
| 2018-11-16 | $4.07 | $4.07 | 42,800 |
| 2018-11-15 | $4.18 | $4.18 | 58,600 |
| 2018-11-14 | $4.36 | $4.36 | 39,900 |
| 2018-11-13 | $4.50 | $4.50 | 45,400 |
| 2018-11-12 | $4.50 | $4.50 | 52,900 |
| 2018-11-09 | $4.49 | $4.49 | 95,400 |
| 2018-11-08 | $4.71 | $4.71 | 88,600 |
| 2018-11-07 | $5.14 | $5.14 | 217,000 |
| 2018-11-06 | $4.68 | $4.68 | 105,400 |
| 2018-11-05 | $4.72 | $4.72 | 58,400 |
| 2018-11-02 | $4.50 | $4.50 | 78,300 |
| 2018-11-01 | $4.45 | $4.45 | 29,200 |
| 2018-10-31 | $4.39 | $4.39 | 46,100 |
| 2018-10-30 | $4.27 | $4.27 | 108,200 |
| 2018-10-29 | $4.46 | $4.46 | 134,800 |
| 2018-10-26 | $4.84 | $4.84 | 148,600 |
| 2018-10-25 | $4.54 | $4.54 | 99,500 |
| 2018-10-24 | $4.30 | $4.30 | 124,900 |
| 2018-10-23 | $4.35 | $4.35 | 166,400 |
| 2018-10-22 | $4.44 | $4.44 | 326,700 |
| 2018-10-19 | $4.74 | $4.74 | 240,300 |
| 2018-10-18 | $4.92 | $4.92 | 124,000 |
| 2018-10-17 | $5.08 | $5.08 | 218,300 |
| 2018-10-16 | $5.34 | $5.34 | 337,300 |
| 2018-10-15 | $5.66 | $5.66 | 730,900 |
| 2018-10-12 | $4.39 | $4.39 | 143,100 |
| 2018-10-11 | $4.40 | $4.40 | 130,000 |
| 2018-10-10 | $4.51 | $4.51 | 284,100 |
| 2018-10-09 | $4.87 | $4.87 | 75,500 |
| 2018-10-08 | $4.94 | $4.94 | 127,600 |
| 2018-10-05 | $4.96 | $4.96 | 149,400 |
| 2018-10-04 | $5.16 | $5.16 | 81,700 |
| 2018-10-03 | $5.07 | $5.07 | 145,000 |
| 2018-10-02 | $5.33 | $5.33 | 291,100 |
| 2018-10-01 | $5.84 | $5.84 | 568,700 |
| 2018-09-28 | $4.52 | $4.52 | 342,900 |
| 2018-09-27 | $4.67 | $4.67 | 370,000 |
| 2018-09-26 | $5.17 | $5.17 | 361,300 |
| 2018-09-25 | $5.78 | $5.78 | 385,900 |
| 2018-09-24 | $6.46 | $6.46 | 153,600 |
| 2018-09-21 | $6.27 | $6.27 | 358,000 |
| 2018-09-20 | $6.87 | $6.87 | 676,200 |
| 2018-09-19 | $6.14 | $6.14 | 2,163,500 |
| 2018-09-18 | $8.11 | $8.11 | 1,834,100 |
| 2018-09-17 | $5.18 | $5.18 | 766,300 |
| 2018-09-14 | $3.90 | $3.90 | 255,300 |
| 2018-09-13 | $4.12 | $4.12 | 332,500 |
| 2018-09-12 | $4.00 | $4.00 | 230,800 |
| 2018-09-11 | $3.90 | $3.90 | 158,400 |
| 2018-09-10 | $3.92 | $3.92 | 190,200 |
| 2018-09-07 | $3.33 | $3.33 | 90,500 |
| 2018-09-06 | $3.48 | $3.48 | 81,800 |
| 2018-09-05 | $3.58 | $3.58 | 93,800 |
| 2018-09-04 | $3.65 | $3.65 | 158,300 |
| 2018-08-31 | $3.65 | $3.65 | 122,500 |
| 2018-08-30 | $3.73 | $3.73 | 327,100 |
| 2018-08-29 | $3.54 | $3.54 | 199,600 |
| 2018-08-28 | $3.04 | $3.04 | 179,300 |
| 2018-08-27 | $3.40 | $3.40 | 306,300 |
| 2018-08-24 | $3.61 | $3.61 | 290,600 |
| 2018-08-23 | $3.94 | $3.94 | 205,100 |
| 2018-08-22 | $4.11 | $4.11 | 392,700 |
| 2018-08-21 | $4.24 | $4.24 | 618,600 |
| 2018-08-20 | $3.66 | $3.66 | 902,000 |
| 2018-08-17 | $2.85 | $2.85 | 206,700 |
| 2018-08-16 | $2.24 | $2.24 | 275,900 |
| 2018-08-15 | $1.96 | $1.96 | 147,200 |
| 2018-08-14 | $2.18 | $2.18 | 90,300 |
| 2018-08-13 | $2.39 | $2.39 | 58,600 |
| 2018-08-10 | $2.55 | $2.55 | 43,900 |
| 2018-08-09 | $2.57 | $2.57 | 27,400 |
| 2018-08-08 | $2.65 | $2.65 | 29,900 |
| 2018-08-07 | $2.70 | $2.70 | 27,600 |
| 2018-08-06 | $2.70 | $2.70 | 52,600 |
| 2018-08-03 | $2.73 | $2.73 | 27,800 |
| 2018-08-02 | $2.69 | $2.69 | 30,800 |
| 2018-08-01 | $2.63 | $2.63 | 47,200 |
| 2018-07-31 | $2.65 | $2.65 | 32,800 |
| 2018-07-30 | $2.67 | $2.67 | 66,500 |
| 2018-07-27 | $2.67 | $2.67 | 64,900 |
| 2018-07-26 | $2.79 | $2.79 | 85,800 |
| 2018-07-25 | $2.92 | $2.92 | 87,900 |
| 2018-07-24 | $2.66 | $2.66 | 132,100 |
| 2018-07-23 | $2.77 | $2.77 | 73,600 |
| 2018-07-20 | $2.86 | $2.86 | 55,600 |
| 2018-07-19 | $2.89 | $2.89 | 122,800 |
| 2018-07-18 | $3.07 | $3.07 | 30,600 |
| 2018-07-17 | $3.11 | $3.11 | 39,500 |
| 2018-07-16 | $3.15 | $3.15 | 45,200 |
| 2018-07-13 | $3.37 | $3.37 | 27,300 |
| 2018-07-12 | $3.28 | $3.28 | 21,100 |
| 2018-07-11 | $3.31 | $3.31 | 53,900 |
| 2018-07-10 | $3.37 | $3.37 | 22,600 |
| 2018-07-09 | $3.42 | $3.42 | 46,500 |
| 2018-07-06 | $3.48 | $3.48 | 36,000 |
| 2018-07-05 | $3.38 | $3.38 | 40,400 |
| 2018-07-03 | $3.45 | $3.45 | 28,100 |
| 2018-07-02 | $3.42 | $3.42 | 63,200 |
| 2018-06-29 | $3.19 | $3.19 | 58,600 |
| 2018-06-28 | $3.30 | $3.30 | 133,900 |
| 2018-06-27 | $3.33 | $3.33 | 254,100 |
| 2018-06-26 | $3.93 | $3.93 | 25,500 |
| 2018-06-25 | $4.00 | $4.00 | 46,700 |
| 2018-06-22 | $3.93 | $3.93 | 63,200 |
| 2018-06-21 | $4.05 | $4.05 | 64,800 |
| 2018-06-20 | $4.06 | $4.06 | 58,800 |
| 2018-06-19 | $4.00 | $4.00 | 93,600 |
| 2018-06-18 | $3.76 | $3.76 | 112,400 |
| 2018-06-15 | $3.94 | $3.94 | 37,200 |
| 2018-06-14 | $4.03 | $4.03 | 60,900 |
| 2018-06-13 | $3.98 | $3.98 | 46,100 |
| 2018-06-12 | $4.03 | $4.03 | 50,400 |
| 2018-06-11 | $4.06 | $4.06 | 37,300 |
| 2018-06-08 | $4.19 | $4.19 | 88,100 |
| 2018-06-07 | $4.26 | $4.26 | 173,700 |
| 2018-06-06 | $4.11 | $4.11 | 130,500 |
| 2018-06-05 | $3.70 | $3.70 | 52,700 |
| 2018-06-04 | $3.67 | $3.67 | 139,400 |
| 2018-06-01 | $3.89 | $3.89 | 122,700 |
| 2018-05-31 | $3.98 | $3.98 | 40,000 |
| 2018-05-30 | $4.00 | $4.00 | 72,500 |
| 2018-05-29 | $4.03 | $4.03 | 40,800 |
| 2018-05-25 | $4.10 | $4.10 | 42,900 |
| 2018-05-24 | $4.15 | $4.15 | 50,100 |
| 2018-05-23 | $4.25 | $4.25 | 29,000 |
| 2018-05-22 | $4.41 | $4.41 | 76,400 |
| 2018-05-21 | $4.36 | $4.36 | 57,200 |
| 2018-05-18 | $4.42 | $4.42 | 30,100 |
| 2018-05-17 | $4.54 | $4.54 | 59,800 |
| 2018-05-16 | $4.49 | $4.49 | 26,500 |
| 2018-05-15 | $4.50 | $4.50 | 46,900 |
| 2018-05-14 | $4.30 | $4.30 | 66,200 |
| 2018-05-11 | $4.27 | $4.27 | 59,700 |
| 2018-05-10 | $4.00 | $4.00 | 68,000 |
| 2018-05-09 | $4.14 | $4.14 | 30,600 |
| 2018-05-08 | $4.13 | $4.13 | 31,300 |
| 2018-05-07 | $4.22 | $4.22 | 51,300 |
| 2018-05-04 | $4.14 | $4.14 | 21,500 |
| 2018-05-03 | $4.30 | $4.30 | 43,300 |
| 2018-05-02 | $4.30 | $4.30 | 33,600 |
| 2018-05-01 | $4.20 | $4.20 | 34,400 |
| 2018-04-30 | $4.28 | $4.28 | 39,400 |
| 2018-04-27 | $4.21 | $4.21 | 50,900 |
| 2018-04-26 | $4.45 | $4.45 | 51,600 |
| 2018-04-25 | $4.39 | $4.39 | 60,100 |
| 2018-04-24 | $4.52 | $4.52 | 46,200 |
| 2018-04-23 | $4.54 | $4.54 | 42,100 |
| 2018-04-20 | $4.70 | $4.70 | 93,900 |
| 2018-04-19 | $4.60 | $4.60 | 83,500 |
| 2018-04-18 | $4.61 | $4.61 | 104,200 |
| 2018-04-17 | $4.31 | $4.31 | 146,900 |
| 2018-04-16 | $5.01 | $5.01 | 272,900 |
| 2018-04-13 | $4.61 | $4.61 | 148,300 |
| 2018-04-12 | $4.09 | $4.09 | 77,400 |
| 2018-04-11 | $3.92 | $3.92 | 76,400 |
| 2018-04-10 | $3.80 | $3.80 | 68,000 |
| 2018-04-09 | $3.69 | $3.69 | 39,900 |
| 2018-04-06 | $3.82 | $3.82 | 26,500 |
| 2018-04-05 | $3.94 | $3.94 | 31,500 |
| 2018-04-04 | $3.65 | $3.65 | 42,900 |
| 2018-04-03 | $4.00 | $4.00 | 50,900 |
| 2018-04-02 | $3.80 | $3.80 | 45,100 |
| 2018-03-29 | $3.95 | $3.95 | 50,300 |
| 2018-03-28 | $3.86 | $3.86 | 78,100 |
| 2018-03-27 | $4.15 | $4.15 | 38,500 |
| 2018-03-26 | $4.30 | $4.30 | 78,200 |
| 2018-03-23 | $3.95 | $3.95 | 95,400 |
| 2018-03-22 | $4.20 | $4.20 | 46,400 |
| 2018-03-21 | $4.37 | $4.37 | 71,400 |
| 2018-03-20 | $4.54 | $4.54 | 38,700 |
| 2018-03-19 | $4.72 | $4.72 | 43,800 |
| 2018-03-16 | $5.01 | $5.01 | 43,900 |
| 2018-03-15 | $5.16 | $5.16 | 129,600 |
| 2018-03-14 | $4.90 | $4.90 | 28,400 |
| 2018-03-13 | $4.84 | $4.84 | 31,500 |
| 2018-03-12 | $4.69 | $4.69 | 112,800 |
| 2018-03-09 | $4.86 | $4.86 | 58,700 |
| 2018-03-08 | $4.92 | $4.92 | 34,100 |
| 2018-03-07 | $5.00 | $5.00 | 59,100 |
| 2018-03-06 | $5.18 | $5.18 | 93,500 |
| 2018-03-05 | $5.00 | $5.00 | 165,000 |
| 2018-03-02 | $5.35 | $5.35 | 33,900 |
| 2018-03-01 | $5.48 | $5.48 | 39,600 |
| 2018-02-28 | $5.65 | $5.65 | 105,800 |
| 2018-02-27 | $5.30 | $5.30 | 96,400 |
| 2018-02-26 | $5.44 | $5.44 | 108,100 |
| 2018-02-23 | $5.98 | $5.98 | 46,100 |
| 2018-02-22 | $6.12 | $6.12 | 36,400 |
| 2018-02-21 | $6.02 | $6.02 | 70,200 |
| 2018-02-20 | $6.25 | $6.25 | 97,800 |
| 2018-02-16 | $6.11 | $6.11 | 84,400 |
| 2018-02-15 | $6.56 | $6.56 | 149,900 |
| 2018-02-14 | $6.50 | $6.50 | 199,200 |
| 2018-02-13 | $6.08 | $6.08 | 119,100 |
| 2018-02-12 | $5.71 | $5.71 | 77,700 |
| 2018-02-09 | $5.26 | $5.26 | 86,500 |
| 2018-02-08 | $5.64 | $5.64 | 107,700 |
| 2018-02-07 | $6.03 | $6.03 | 184,100 |
| 2018-02-06 | $5.33 | $5.33 | 137,200 |
| 2018-02-05 | $4.80 | $4.80 | 165,500 |
| 2018-02-02 | $5.11 | $5.11 | 228,300 |
| 2018-02-01 | $5.50 | $5.50 | 152,000 |
| 2018-01-31 | $5.97 | $5.97 | 77,800 |
| 2018-01-30 | $5.98 | $5.98 | 143,500 |
| 2018-01-29 | $6.11 | $6.11 | 80,900 |
| 2018-01-26 | $6.28 | $6.28 | 71,400 |
| 2018-01-25 | $6.21 | $6.21 | 147,400 |
| 2018-01-24 | $6.56 | $6.56 | 161,300 |
| 2018-01-23 | $6.73 | $6.73 | 353,200 |
| 2018-01-22 | $6.32 | $6.32 | 131,900 |
| 2018-01-19 | $6.08 | $6.08 | 109,900 |
| 2018-01-18 | $6.20 | $6.20 | 224,700 |
| 2018-01-17 | $6.56 | $6.56 | 157,200 |
| 2018-01-16 | $6.80 | $6.80 | 335,600 |
| 2018-01-12 | $6.20 | $6.20 | 485,300 |
| 2018-01-11 | $7.04 | $7.04 | 299,000 |
| 2018-01-10 | $7.71 | $7.71 | 168,000 |
| 2018-01-09 | $8.00 | $8.00 | 418,600 |
| 2018-01-08 | $7.70 | $7.70 | 375,500 |
| 2018-01-05 | $6.93 | $6.93 | 738,200 |
| 2018-01-04 | $7.40 | $7.40 | 1,218,500 |
| 2018-01-03 | $9.74 | $9.74 | 1,128,100 |
| 2018-01-02 | $7.47 | $7.47 | 452,800 |