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
- 2014-01-28 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 | $4.50 | $4.50 | 5,200 |
| 2018-12-28 | $4.29 | $4.29 | 6,600 |
| 2018-12-27 | $4.22 | $4.22 | 67,700 |
| 2018-12-26 | $4.10 | $4.10 | 200 |
| 2018-12-24 | $4.21 | $4.21 | 1,900 |
| 2018-12-21 | $4.35 | $4.35 | 16,300 |
| 2018-12-20 | $4.28 | $4.28 | 5,000 |
| 2018-12-19 | $4.45 | $4.45 | 7,800 |
| 2018-12-18 | $4.57 | $4.57 | 6,400 |
| 2018-12-17 | $4.65 | $4.65 | 1,000 |
| 2018-12-14 | $4.83 | $4.83 | 0 |
| 2018-12-13 | $4.83 | $4.83 | 0 |
| 2018-12-12 | $4.83 | $4.83 | 1,100 |
| 2018-12-11 | $4.72 | $4.72 | 100 |
| 2018-12-10 | $4.72 | $4.72 | 3,000 |
| 2018-12-07 | $4.89 | $4.89 | 15,900 |
| 2018-12-06 | $4.81 | $4.81 | 300 |
| 2018-12-04 | $5.18 | $5.18 | 0 |
| 2018-12-03 | $5.18 | $5.18 | 1,500 |
| 2018-11-30 | $5.14 | $5.14 | 42,800 |
| 2018-11-29 | $5.08 | $5.08 | 92,400 |
| 2018-11-28 | $4.88 | $4.88 | 1,900 |
| 2018-11-27 | $4.74 | $4.74 | 40,600 |
| 2018-11-26 | $4.83 | $4.83 | 49,500 |
| 2018-11-23 | $4.85 | $4.85 | 2,200 |
| 2018-11-21 | $5.10 | $5.10 | 0 |
| 2018-11-20 | $5.10 | $5.10 | 0 |
| 2018-11-19 | $5.10 | $5.10 | 23,900 |
| 2018-11-16 | $5.00 | $5.00 | 15,100 |
| 2018-11-15 | $5.02 | $5.02 | 16,200 |
| 2018-11-14 | $5.16 | $5.16 | 100 |
| 2018-11-13 | $5.16 | $5.16 | 18,200 |
| 2018-11-12 | $5.30 | $5.30 | 0 |
| 2018-11-09 | $5.30 | $5.30 | 60,100 |
| 2018-11-08 | $5.52 | $5.52 | 0 |
| 2018-11-07 | $5.52 | $5.52 | 66,400 |
| 2018-11-06 | $5.32 | $5.32 | 11,700 |
| 2018-11-05 | $5.34 | $5.34 | 3,400 |
| 2018-11-02 | $5.35 | $5.35 | 100,100 |
| 2018-11-01 | $5.42 | $5.42 | 37,100 |
| 2018-10-31 | $5.13 | $5.13 | 132,700 |
| 2018-10-30 | $4.56 | $4.56 | 4,400 |
| 2018-10-29 | $4.59 | $4.59 | 15,000 |
| 2018-10-26 | $4.70 | $4.70 | 100 |
| 2018-10-25 | $4.70 | $4.70 | 51,000 |
| 2018-10-24 | $4.64 | $4.64 | 1,300 |
| 2018-10-23 | $4.56 | $4.56 | 200 |
| 2018-10-22 | $4.61 | $4.61 | 1,100 |
| 2018-10-19 | $4.70 | $4.70 | 0 |
| 2018-10-18 | $4.70 | $4.70 | 300 |
| 2018-10-17 | $4.75 | $4.75 | 5,200 |
| 2018-10-16 | $4.83 | $4.83 | 0 |
| 2018-10-15 | $4.83 | $4.83 | 1,100 |
| 2018-10-12 | $4.77 | $4.77 | 25,000 |
| 2018-10-11 | $4.81 | $4.81 | 28,300 |
| 2018-10-10 | $4.97 | $4.97 | 0 |
| 2018-10-09 | $4.97 | $4.97 | 25,000 |
| 2018-10-08 | $4.98 | $4.98 | 0 |
| 2018-10-05 | $4.98 | $4.98 | 39,100 |
| 2018-10-04 | $5.19 | $5.19 | 0 |
| 2018-10-03 | $5.19 | $5.19 | 0 |
| 2018-10-02 | $5.19 | $5.19 | 2,000 |
| 2018-10-01 | $4.97 | $4.97 | 0 |
| 2018-09-28 | $4.97 | $4.97 | 0 |
| 2018-09-27 | $4.97 | $4.97 | 17,100 |
| 2018-09-26 | $5.03 | $5.03 | 6,200 |
| 2018-09-25 | $5.00 | $5.00 | 3,100 |
| 2018-09-24 | $5.00 | $5.00 | 10,300 |
| 2018-09-21 | $4.91 | $4.91 | 38,900 |
| 2018-09-20 | $5.00 | $5.00 | 0 |
| 2018-09-19 | $5.00 | $5.00 | 20,000 |
| 2018-09-18 | $4.95 | $4.95 | 26,800 |
| 2018-09-17 | $4.93 | $4.93 | 19,800 |
| 2018-09-14 | $4.89 | $4.89 | 400 |
| 2018-09-13 | $4.85 | $4.85 | 6,900 |
| 2018-09-12 | $4.90 | $4.90 | 26,000 |
| 2018-09-11 | $5.10 | $5.10 | 60,700 |
| 2018-09-10 | $5.09 | $5.09 | 15,400 |
| 2018-09-07 | $5.28 | $5.28 | 13,200 |
| 2018-09-06 | $5.25 | $5.25 | 25,900 |
| 2018-09-05 | $5.24 | $5.24 | 10,300 |
| 2018-09-04 | $5.27 | $5.27 | 5,000 |
| 2018-08-31 | $5.27 | $5.27 | 7,200 |
| 2018-08-30 | $5.32 | $5.32 | 6,700 |
| 2018-08-29 | $5.30 | $5.30 | 7,000 |
| 2018-08-28 | $5.35 | $5.35 | 15,400 |
| 2018-08-27 | $5.35 | $5.35 | 1,500 |
| 2018-08-24 | $5.31 | $5.31 | 15,100 |
| 2018-08-23 | $5.30 | $5.30 | 20,100 |
| 2018-08-22 | $5.28 | $5.28 | 25,500 |
| 2018-08-21 | $5.03 | $5.03 | 0 |
| 2018-08-20 | $5.03 | $5.03 | 1,000 |
| 2018-08-17 | $4.94 | $4.94 | 0 |
| 2018-08-16 | $4.94 | $4.94 | 400 |
| 2018-08-15 | $4.93 | $4.93 | 4,800 |
| 2018-08-14 | $5.00 | $5.00 | 2,500 |
| 2018-08-13 | $4.74 | $4.74 | 800 |
| 2018-08-10 | $4.82 | $4.82 | 900 |
| 2018-08-09 | $4.98 | $4.98 | 400 |
| 2018-08-08 | $5.07 | $5.07 | 8,000 |
| 2018-08-07 | $5.03 | $5.03 | 0 |
| 2018-08-06 | $5.03 | $5.03 | 0 |
| 2018-08-03 | $5.03 | $5.03 | 11,600 |
| 2018-08-02 | $5.10 | $5.10 | 0 |
| 2018-08-01 | $5.10 | $5.10 | 11,400 |
| 2018-07-31 | $4.98 | $4.98 | 0 |
| 2018-07-30 | $4.98 | $4.98 | 0 |
| 2018-07-27 | $4.98 | $4.98 | 0 |
| 2018-07-26 | $4.98 | $4.98 | 0 |
| 2018-07-25 | $4.98 | $4.98 | 400 |
| 2018-07-24 | $4.95 | $4.95 | 400 |
| 2018-07-23 | $4.93 | $4.93 | 0 |
| 2018-07-20 | $4.93 | $4.93 | 1,700 |
| 2018-07-19 | $4.73 | $4.73 | 1,000 |
| 2018-07-18 | $4.70 | $4.70 | 300 |
| 2018-07-17 | $4.62 | $4.62 | 2,100 |
| 2018-07-16 | $4.69 | $4.69 | 0 |
| 2018-07-13 | $4.69 | $4.69 | 3,000 |
| 2018-07-12 | $4.83 | $4.83 | 0 |
| 2018-07-11 | $4.83 | $4.83 | 800 |
| 2018-07-10 | $4.87 | $4.87 | 2,100 |
| 2018-07-09 | $4.85 | $4.85 | 1,000 |
| 2018-07-06 | $5.00 | $5.00 | 0 |
| 2018-07-05 | $5.00 | $5.00 | 0 |
| 2018-07-03 | $5.00 | $5.00 | 0 |
| 2018-07-02 | $5.00 | $5.00 | 0 |
| 2018-06-29 | $5.00 | $5.00 | 64,100 |
| 2018-06-28 | $4.76 | $4.76 | 23,900 |
| 2018-06-27 | $4.76 | $4.76 | 2,100 |
| 2018-06-26 | $4.83 | $4.83 | 16,400 |
| 2018-06-25 | $4.82 | $4.82 | 18,700 |
| 2018-06-22 | $4.92 | $4.92 | 68,600 |
| 2018-06-21 | $5.01 | $5.01 | 15,300 |
| 2018-06-20 | $4.92 | $4.92 | 200 |
| 2018-06-19 | $4.89 | $4.89 | 1,000 |
| 2018-06-18 | $4.94 | $4.94 | 1,200 |
| 2018-06-15 | $4.93 | $4.93 | 500 |
| 2018-06-14 | $5.13 | $5.13 | 0 |
| 2018-06-13 | $5.13 | $5.13 | 4,400 |
| 2018-06-12 | $5.10 | $5.10 | 100 |
| 2018-06-11 | $4.91 | $4.91 | 24,400 |
| 2018-06-08 | $4.93 | $4.93 | 300 |
| 2018-06-07 | $4.85 | $4.85 | 1,500 |
| 2018-06-06 | $4.81 | $4.81 | 0 |
| 2018-06-05 | $4.81 | $4.81 | 14,500 |
| 2018-06-04 | $4.86 | $4.86 | 1,400 |
| 2018-06-01 | $4.83 | $4.83 | 3,100 |
| 2018-05-31 | $4.89 | $4.89 | 10,900 |
| 2018-05-30 | $5.08 | $5.08 | 2,100 |
| 2018-05-29 | $4.98 | $4.98 | 10,400 |
| 2018-05-25 | $5.15 | $5.15 | 0 |
| 2018-05-24 | $5.15 | $5.15 | 1,000 |
| 2018-05-23 | $5.11 | $5.11 | 36,900 |
| 2018-05-22 | $4.98 | $4.98 | 200 |
| 2018-05-21 | $4.88 | $4.88 | 0 |
| 2018-05-18 | $4.88 | $4.88 | 2,500 |
| 2018-05-17 | $4.91 | $4.91 | 6,300 |
| 2018-05-16 | $4.96 | $4.96 | 2,100 |
| 2018-05-15 | $4.92 | $4.92 | 2,000 |
| 2018-05-14 | $4.97 | $4.97 | 4,700 |
| 2018-05-11 | $4.87 | $4.87 | 3,000 |
| 2018-05-10 | $4.90 | $4.90 | 4,300 |
| 2018-05-09 | $5.05 | $5.05 | 100 |
| 2018-05-08 | $4.93 | $4.93 | 200 |
| 2018-05-07 | $5.05 | $5.05 | 14,800 |
| 2018-05-04 | $4.70 | $4.70 | 1,000 |
| 2018-05-03 | $4.87 | $4.87 | 2,900 |
| 2018-05-02 | $4.93 | $4.93 | 500 |
| 2018-05-01 | $4.90 | $4.90 | 9,000 |
| 2018-04-30 | $4.45 | $4.45 | 8,700 |
| 2018-04-27 | $4.34 | $4.34 | 1,600 |
| 2018-04-26 | $4.31 | $4.31 | 14,000 |
| 2018-04-25 | $4.46 | $4.46 | 0 |
| 2018-04-24 | $4.46 | $4.46 | 0 |
| 2018-04-23 | $4.46 | $4.46 | 0 |
| 2018-04-20 | $4.46 | $4.46 | 17,000 |
| 2018-04-19 | $4.50 | $4.50 | 2,800 |
| 2018-04-18 | $4.66 | $4.66 | 2,100 |
| 2018-04-17 | $4.41 | $4.41 | 0 |
| 2018-04-16 | $4.41 | $4.41 | 5,900 |
| 2018-04-13 | $4.33 | $4.33 | 4,900 |
| 2018-04-12 | $4.33 | $4.33 | 4,800 |
| 2018-04-11 | $4.29 | $4.29 | 700 |
| 2018-04-10 | $4.36 | $4.36 | 19,700 |
| 2018-04-09 | $4.13 | $4.13 | 0 |
| 2018-04-06 | $4.13 | $4.13 | 1,300 |
| 2018-04-05 | $4.13 | $4.13 | 2,500 |
| 2018-04-04 | $3.97 | $3.97 | 0 |
| 2018-04-03 | $3.97 | $3.97 | 700 |
| 2018-04-02 | $3.90 | $3.90 | 5,300 |
| 2018-03-29 | $3.84 | $3.84 | 200 |
| 2018-03-28 | $3.70 | $3.70 | 1,300 |
| 2018-03-27 | $3.57 | $3.57 | 0 |
| 2018-03-26 | $3.57 | $3.57 | 6,400 |
| 2018-03-23 | $3.48 | $3.48 | 45,900 |
| 2018-03-22 | $3.74 | $3.74 | 1,100 |
| 2018-03-21 | $4.10 | $4.10 | 25,000 |
| 2018-03-20 | $3.84 | $3.84 | 65,200 |
| 2018-03-19 | $3.90 | $3.90 | 3,000 |
| 2018-03-16 | $3.87 | $3.87 | 0 |
| 2018-03-15 | $3.87 | $3.87 | 4,400 |
| 2018-03-14 | $4.00 | $4.00 | 2,500 |
| 2018-03-13 | $4.00 | $4.00 | 6,000 |
| 2018-03-12 | $3.92 | $3.92 | 9,200 |
| 2018-03-09 | $3.67 | $3.67 | 0 |
| 2018-03-08 | $3.67 | $3.67 | 3,700 |
| 2018-03-07 | $3.75 | $3.75 | 2,100 |
| 2018-03-06 | $3.84 | $3.84 | 38,700 |
| 2018-03-05 | $3.63 | $3.63 | 9,800 |
| 2018-03-02 | $3.74 | $3.74 | 32,300 |
| 2018-03-01 | $3.87 | $3.87 | 7,800 |
| 2018-02-28 | $4.14 | $4.14 | 800 |
| 2018-02-27 | $4.15 | $4.15 | 4,000 |
| 2018-02-26 | $4.21 | $4.21 | 100 |
| 2018-02-23 | $4.19 | $4.19 | 600 |
| 2018-02-22 | $4.16 | $4.16 | 2,300 |
| 2018-02-21 | $4.23 | $4.23 | 0 |
| 2018-02-20 | $4.23 | $4.23 | 15,400 |
| 2018-02-16 | $4.47 | $4.47 | 400 |
| 2018-02-15 | $4.37 | $4.37 | 4,400 |
| 2018-02-14 | $4.45 | $4.45 | 1,000 |
| 2018-02-13 | $4.21 | $4.21 | 4,200 |
| 2018-02-12 | $4.20 | $4.20 | 300 |
| 2018-02-09 | $4.05 | $4.05 | 45,100 |
| 2018-02-08 | $4.08 | $4.08 | 10,300 |
| 2018-02-07 | $4.25 | $4.25 | 21,900 |
| 2018-02-06 | $4.21 | $4.21 | 17,200 |
| 2018-02-05 | $4.16 | $4.16 | 7,100 |
| 2018-02-02 | $4.30 | $4.30 | 18,000 |
| 2018-02-01 | $4.66 | $4.66 | 0 |
| 2018-01-31 | $4.66 | $4.66 | 4,600 |
| 2018-01-30 | $4.56 | $4.56 | 81,200 |
| 2018-01-29 | $4.65 | $4.65 | 36,900 |
| 2018-01-26 | $4.65 | $4.65 | 23,500 |
| 2018-01-25 | $4.64 | $4.64 | 33,400 |
| 2018-01-24 | $4.60 | $4.60 | 52,300 |
| 2018-01-23 | $4.55 | $4.55 | 36,200 |
| 2018-01-22 | $4.41 | $4.41 | 23,800 |
| 2018-01-19 | $4.36 | $4.36 | 67,100 |
| 2018-01-18 | $4.35 | $4.35 | 103,400 |
| 2018-01-17 | $4.25 | $4.25 | 31,100 |
| 2018-01-16 | $4.22 | $4.22 | 91,200 |
| 2018-01-12 | $4.26 | $4.26 | 119,600 |
| 2018-01-11 | $4.16 | $4.16 | 92,300 |
| 2018-01-10 | $4.20 | $4.20 | 256,100 |
| 2018-01-09 | $4.29 | $4.29 | 397,000 |
| 2018-01-08 | $4.26 | $4.26 | 211,500 |
| 2018-01-05 | $4.38 | $4.38 | 120,000 |
| 2018-01-04 | $4.22 | $4.22 | 33,900 |
| 2018-01-03 | $4.40 | $4.40 | 16,400 |
| 2018-01-02 | $4.44 | $4.44 | 69,800 |