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
- 1996-11-18 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 | $5.01 | $5.53 | 477,100 |
| 2018-12-28 | $5.03 | $5.55 | 164,600 |
| 2018-12-27 | $4.88 | $5.38 | 275,200 |
| 2018-12-26 | $4.94 | $5.45 | 117,900 |
| 2018-12-24 | $4.91 | $5.42 | 45,100 |
| 2018-12-21 | $4.94 | $5.45 | 140,000 |
| 2018-12-20 | $5.17 | $5.70 | 92,900 |
| 2018-12-19 | $5.31 | $5.86 | 79,700 |
| 2018-12-18 | $5.38 | $5.94 | 221,000 |
| 2018-12-17 | $5.32 | $5.87 | 107,700 |
| 2018-12-14 | $5.31 | $5.86 | 47,300 |
| 2018-12-13 | $5.42 | $5.98 | 107,400 |
| 2018-12-12 | $5.38 | $5.94 | 57,500 |
| 2018-12-11 | $5.22 | $5.76 | 105,900 |
| 2018-12-10 | $5.19 | $5.73 | 56,400 |
| 2018-12-07 | $5.30 | $5.85 | 44,900 |
| 2018-12-06 | $5.26 | $5.80 | 127,700 |
| 2018-12-04 | $5.36 | $5.91 | 51,700 |
| 2018-12-03 | $5.54 | $6.11 | 36,700 |
| 2018-11-30 | $5.47 | $6.04 | 29,900 |
| 2018-11-29 | $5.55 | $6.12 | 23,400 |
| 2018-11-28 | $5.54 | $6.11 | 45,400 |
| 2018-11-27 | $5.52 | $6.09 | 46,200 |
| 2018-11-26 | $5.52 | $6.09 | 35,200 |
| 2018-11-23 | $5.37 | $5.93 | 2,700 |
| 2018-11-21 | $5.47 | $6.04 | 40,300 |
| 2018-11-20 | $5.42 | $5.98 | 45,000 |
| 2018-11-19 | $5.44 | $6.00 | 48,500 |
| 2018-11-16 | $5.45 | $6.01 | 18,600 |
| 2018-11-15 | $5.56 | $6.13 | 39,500 |
| 2018-11-14 | $5.48 | $6.05 | 29,100 |
| 2018-11-13 | $5.53 | $6.10 | 32,000 |
| 2018-11-12 | $5.54 | $6.11 | 36,700 |
| 2018-11-09 | $5.64 | $6.22 | 13,600 |
| 2018-11-08 | $5.67 | $6.26 | 38,800 |
| 2018-11-07 | $5.74 | $6.33 | 85,100 |
| 2018-11-06 | $5.77 | $6.37 | 27,700 |
| 2018-11-05 | $5.76 | $6.36 | 29,600 |
| 2018-11-02 | $5.73 | $6.32 | 31,500 |
| 2018-11-01 | $5.72 | $6.31 | 38,600 |
| 2018-10-31 | $5.71 | $6.30 | 55,300 |
| 2018-10-30 | $5.65 | $6.23 | 16,400 |
| 2018-10-29 | $5.62 | $6.20 | 24,200 |
| 2018-10-26 | $5.87 | $6.48 | 18,400 |
| 2018-10-25 | $5.87 | $6.48 | 36,000 |
| 2018-10-24 | $5.77 | $6.37 | 31,300 |
| 2018-10-23 | $5.97 | $6.59 | 43,400 |
| 2018-10-22 | $6.15 | $6.79 | 7,500 |
| 2018-10-19 | $6.03 | $6.65 | 27,300 |
| 2018-10-18 | $6.04 | $6.66 | 115,100 |
| 2018-10-17 | $5.98 | $6.60 | 58,600 |
| 2018-10-16 | $5.97 | $6.59 | 47,600 |
| 2018-10-15 | $5.91 | $6.52 | 21,000 |
| 2018-10-12 | $5.91 | $6.52 | 36,900 |
| 2018-10-11 | $5.88 | $6.49 | 17,400 |
| 2018-10-10 | $6.16 | $6.80 | 32,100 |
| 2018-10-09 | $6.09 | $6.72 | 4,700 |
| 2018-10-08 | $6.00 | $6.62 | 18,000 |
| 2018-10-05 | $6.03 | $6.65 | 10,300 |
| 2018-10-04 | $6.00 | $6.62 | 9,200 |
| 2018-10-03 | $6.04 | $6.66 | 4,600 |
| 2018-10-02 | $6.08 | $6.71 | 15,700 |
| 2018-10-01 | $6.14 | $6.77 | 15,300 |
| 2018-09-28 | $6.09 | $6.72 | 28,200 |
| 2018-09-27 | $6.16 | $6.80 | 9,300 |
| 2018-09-26 | $6.21 | $6.85 | 19,700 |
| 2018-09-25 | $6.35 | $7.01 | 30,700 |
| 2018-09-24 | $6.36 | $7.02 | 10,400 |
| 2018-09-21 | $6.37 | $7.03 | 9,500 |
| 2018-09-20 | $6.32 | $6.97 | 21,900 |
| 2018-09-19 | $6.21 | $6.85 | 17,200 |
| 2018-09-18 | $6.29 | $6.94 | 18,100 |
| 2018-09-17 | $6.10 | $6.73 | 13,500 |
| 2018-09-14 | $6.16 | $6.80 | 14,300 |
| 2018-09-13 | $6.06 | $6.69 | 12,000 |
| 2018-09-12 | $6.04 | $6.66 | 15,800 |
| 2018-09-11 | $5.97 | $6.59 | 26,100 |
| 2018-09-10 | $5.91 | $6.52 | 20,400 |
| 2018-09-07 | $5.88 | $6.49 | 11,200 |
| 2018-09-06 | $5.93 | $6.54 | 45,600 |
| 2018-09-05 | $6.00 | $6.62 | 31,600 |
| 2018-09-04 | $6.01 | $6.63 | 9,900 |
| 2018-08-31 | $6.09 | $6.72 | 78,200 |
| 2018-08-30 | $6.11 | $6.74 | 11,500 |
| 2018-08-29 | $6.14 | $6.77 | 8,000 |
| 2018-08-28 | $6.14 | $6.77 | 33,100 |
| 2018-08-27 | $6.17 | $6.81 | 8,200 |
| 2018-08-24 | $6.09 | $6.72 | 320,800 |
| 2018-08-23 | $6.12 | $6.75 | 12,000 |
| 2018-08-22 | $6.12 | $6.75 | 52,200 |
| 2018-08-21 | $6.01 | $6.63 | 23,300 |
| 2018-08-20 | $5.95 | $6.57 | 14,700 |
| 2018-08-17 | $5.97 | $6.59 | 23,500 |
| 2018-08-16 | $5.91 | $6.52 | 86,400 |
| 2018-08-15 | $5.75 | $6.34 | 36,200 |
| 2018-08-14 | $5.85 | $6.45 | 66,200 |
| 2018-08-13 | $5.84 | $6.44 | 23,900 |
| 2018-08-10 | $5.89 | $6.50 | 19,200 |
| 2018-08-09 | $5.96 | $6.58 | 18,900 |
| 2018-08-08 | $6.00 | $6.62 | 17,600 |
| 2018-08-07 | $5.97 | $6.59 | 25,400 |
| 2018-08-06 | $5.92 | $6.53 | 11,000 |
| 2018-08-03 | $5.97 | $6.59 | 13,700 |
| 2018-08-02 | $5.90 | $6.51 | 20,500 |
| 2018-08-01 | $5.88 | $6.49 | 27,300 |
| 2018-07-31 | $5.89 | $6.50 | 22,600 |
| 2018-07-30 | $6.01 | $6.63 | 6,700 |
| 2018-07-27 | $5.94 | $6.55 | 19,800 |
| 2018-07-26 | $6.03 | $6.65 | 19,000 |
| 2018-07-25 | $6.13 | $6.76 | 41,900 |
| 2018-07-24 | $6.11 | $6.74 | 26,900 |
| 2018-07-23 | $6.10 | $6.73 | 17,100 |
| 2018-07-20 | $5.93 | $6.54 | 19,100 |
| 2018-07-19 | $5.97 | $6.59 | 56,200 |
| 2018-07-18 | $5.96 | $6.58 | 82,700 |
| 2018-07-17 | $5.98 | $6.60 | 57,600 |
| 2018-07-16 | $5.92 | $6.53 | 52,900 |
| 2018-07-13 | $5.90 | $6.51 | 61,000 |
| 2018-07-12 | $5.89 | $6.50 | 79,500 |
| 2018-07-11 | $5.87 | $6.48 | 34,300 |
| 2018-07-10 | $5.94 | $6.55 | 152,500 |
| 2018-07-09 | $5.95 | $6.57 | 49,700 |
| 2018-07-06 | $5.80 | $6.40 | 33,800 |
| 2018-07-05 | $5.80 | $6.40 | 29,300 |
| 2018-07-03 | $5.77 | $6.37 | 19,900 |
| 2018-07-02 | $5.73 | $6.32 | 74,800 |
| 2018-06-29 | $5.86 | $6.47 | 44,900 |
| 2018-06-28 | $5.81 | $6.41 | 47,800 |
| 2018-06-27 | $5.77 | $6.37 | 52,800 |
| 2018-06-26 | $5.84 | $6.44 | 128,000 |
| 2018-06-25 | $5.77 | $6.37 | 43,200 |
| 2018-06-22 | $5.76 | $6.36 | 45,500 |
| 2018-06-21 | $5.66 | $6.25 | 49,100 |
| 2018-06-20 | $5.73 | $6.32 | 29,500 |
| 2018-06-19 | $5.76 | $6.36 | 55,400 |
| 2018-06-18 | $5.83 | $6.43 | 18,900 |
| 2018-06-15 | $5.91 | $6.52 | 37,400 |
| 2018-06-14 | $5.95 | $6.57 | 15,500 |
| 2018-06-13 | $5.97 | $6.59 | 61,600 |
| 2018-06-12 | $5.93 | $6.54 | 136,900 |
| 2018-06-11 | $6.00 | $6.62 | 73,800 |
| 2018-06-08 | $5.92 | $6.53 | 14,100 |
| 2018-06-07 | $5.96 | $6.58 | 46,000 |
| 2018-06-06 | $5.91 | $6.52 | 18,000 |
| 2018-06-05 | $5.90 | $6.51 | 56,900 |
| 2018-06-04 | $5.97 | $6.59 | 21,700 |
| 2018-06-01 | $5.96 | $6.58 | 18,800 |
| 2018-05-31 | $5.82 | $6.42 | 43,100 |
| 2018-05-30 | $5.92 | $6.53 | 114,100 |
| 2018-05-29 | $5.84 | $6.44 | 19,600 |
| 2018-05-25 | $5.95 | $6.57 | 18,200 |
| 2018-05-24 | $5.95 | $6.57 | 58,400 |
| 2018-05-23 | $6.00 | $6.62 | 14,200 |
| 2018-05-22 | $6.05 | $6.68 | 60,700 |
| 2018-05-21 | $6.05 | $6.68 | 20,100 |
| 2018-05-18 | $6.08 | $6.71 | 6,700 |
| 2018-05-17 | $6.08 | $6.71 | 26,900 |
| 2018-05-16 | $6.12 | $6.75 | 51,300 |
| 2018-05-15 | $6.05 | $6.68 | 41,700 |
| 2018-05-14 | $6.19 | $6.83 | 27,800 |
| 2018-05-11 | $6.03 | $6.65 | 12,600 |
| 2018-05-10 | $6.01 | $6.63 | 15,000 |
| 2018-05-09 | $5.99 | $6.61 | 9,000 |
| 2018-05-08 | $6.11 | $6.74 | 45,100 |
| 2018-05-07 | $6.04 | $6.66 | 12,500 |
| 2018-05-04 | $6.11 | $6.74 | 14,700 |
| 2018-05-03 | $6.05 | $6.68 | 16,000 |
| 2018-05-02 | $6.05 | $6.68 | 133,900 |
| 2018-05-01 | $6.19 | $6.83 | 32,400 |
| 2018-04-30 | $6.20 | $6.84 | 23,500 |
| 2018-04-27 | $6.35 | $7.01 | 10,300 |
| 2018-04-26 | $6.29 | $6.94 | 29,300 |
| 2018-04-25 | $6.26 | $6.91 | 23,300 |
| 2018-04-24 | $6.24 | $6.89 | 27,500 |
| 2018-04-23 | $6.28 | $6.93 | 16,000 |
| 2018-04-20 | $6.25 | $6.90 | 9,100 |
| 2018-04-19 | $6.22 | $6.86 | 13,300 |
| 2018-04-18 | $6.28 | $6.93 | 274,600 |
| 2018-04-17 | $6.30 | $6.95 | 37,500 |
| 2018-04-16 | $6.30 | $6.95 | 9,800 |
| 2018-04-13 | $6.33 | $6.98 | 17,100 |
| 2018-04-12 | $6.33 | $6.98 | 19,300 |
| 2018-04-11 | $6.29 | $6.94 | 18,800 |
| 2018-04-10 | $6.30 | $6.95 | 17,600 |
| 2018-04-09 | $6.27 | $6.92 | 13,800 |
| 2018-04-06 | $6.28 | $6.93 | 11,500 |
| 2018-04-05 | $6.34 | $7.00 | 25,100 |
| 2018-04-04 | $6.37 | $7.03 | 20,100 |
| 2018-04-03 | $6.36 | $7.02 | 26,000 |
| 2018-04-02 | $6.31 | $6.96 | 19,000 |
| 2018-03-29 | $6.49 | $7.16 | 19,400 |
| 2018-03-28 | $6.49 | $7.16 | 25,000 |
| 2018-03-27 | $6.49 | $7.16 | 23,900 |
| 2018-03-26 | $6.46 | $7.13 | 8,200 |
| 2018-03-23 | $6.37 | $7.03 | 14,800 |
| 2018-03-22 | $6.48 | $7.15 | 11,000 |
| 2018-03-21 | $6.63 | $7.32 | 25,000 |
| 2018-03-20 | $6.65 | $7.34 | 16,000 |
| 2018-03-19 | $6.51 | $7.18 | 13,300 |
| 2018-03-16 | $6.67 | $7.36 | 16,100 |
| 2018-03-15 | $6.63 | $7.32 | 15,900 |
| 2018-03-14 | $6.61 | $7.29 | 20,000 |
| 2018-03-13 | $6.55 | $7.23 | 19,400 |
| 2018-03-12 | $6.55 | $7.23 | 20,500 |
| 2018-03-09 | $6.54 | $7.22 | 29,000 |
| 2018-03-08 | $6.51 | $7.18 | 13,500 |
| 2018-03-07 | $6.57 | $7.25 | 18,700 |
| 2018-03-06 | $6.52 | $7.19 | 15,900 |
| 2018-03-05 | $6.61 | $7.29 | 21,200 |
| 2018-03-02 | $6.60 | $7.28 | 28,000 |
| 2018-03-01 | $6.52 | $7.19 | 31,500 |
| 2018-02-28 | $6.74 | $7.44 | 23,100 |
| 2018-02-27 | $6.83 | $7.54 | 32,800 |
| 2018-02-26 | $6.95 | $7.67 | 57,600 |
| 2018-02-23 | $6.88 | $7.59 | 8,900 |
| 2018-02-22 | $6.70 | $7.39 | 14,300 |
| 2018-02-21 | $6.65 | $7.34 | 93,400 |
| 2018-02-20 | $6.81 | $7.51 | 22,700 |
| 2018-02-16 | $6.85 | $7.56 | 24,600 |
| 2018-02-15 | $6.70 | $7.39 | 79,500 |
| 2018-02-14 | $6.74 | $7.44 | 31,200 |
| 2018-02-13 | $6.60 | $7.28 | 40,200 |
| 2018-02-12 | $6.68 | $7.37 | 83,300 |
| 2018-02-09 | $6.54 | $7.22 | 30,600 |
| 2018-02-08 | $6.49 | $7.16 | 51,500 |
| 2018-02-07 | $6.98 | $7.70 | 27,100 |
| 2018-02-06 | $7.01 | $7.73 | 77,900 |
| 2018-02-05 | $6.82 | $7.53 | 41,800 |
| 2018-02-02 | $7.20 | $7.94 | 31,000 |
| 2018-02-01 | $7.29 | $8.04 | 20,300 |
| 2018-01-31 | $7.28 | $8.03 | 47,000 |
| 2018-01-30 | $7.30 | $8.05 | 46,400 |
| 2018-01-29 | $7.24 | $7.99 | 29,200 |
| 2018-01-26 | $7.33 | $8.09 | 30,600 |
| 2018-01-25 | $7.35 | $8.11 | 28,400 |
| 2018-01-24 | $7.33 | $8.09 | 9,400 |
| 2018-01-23 | $7.32 | $8.08 | 41,400 |
| 2018-01-22 | $7.28 | $8.03 | 39,700 |
| 2018-01-19 | $7.25 | $8.00 | 79,800 |
| 2018-01-18 | $7.09 | $7.82 | 27,900 |
| 2018-01-17 | $7.17 | $7.91 | 10,000 |
| 2018-01-16 | $6.98 | $7.70 | 14,300 |
| 2018-01-12 | $6.95 | $7.67 | 11,700 |
| 2018-01-11 | $6.91 | $7.62 | 31,200 |
| 2018-01-10 | $6.77 | $7.47 | 61,700 |
| 2018-01-09 | $6.72 | $7.41 | 10,600 |
| 2018-01-08 | $6.74 | $7.44 | 14,200 |
| 2018-01-05 | $6.71 | $7.40 | 44,400 |
| 2018-01-04 | $6.61 | $7.29 | 97,200 |
| 2018-01-03 | $6.47 | $7.14 | 18,600 |
| 2018-01-02 | $6.34 | $7.00 | 28,500 |