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
- 2012-08-17 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 | $5.04 | $5.51 | 44,900 |
| 2018-12-28 | $4.94 | $5.39 | 15,700 |
| 2018-12-27 | $4.76 | $5.17 | 6,600 |
| 2018-12-26 | $4.57 | $4.96 | 0 |
| 2018-12-24 | $4.57 | $4.96 | 2,500 |
| 2018-12-21 | $4.71 | $5.11 | 375,600 |
| 2018-12-20 | $4.77 | $5.18 | 2,000 |
| 2018-12-19 | $5.06 | $5.49 | 0 |
| 2018-12-18 | $5.06 | $5.49 | 0 |
| 2018-12-17 | $5.06 | $5.49 | 300 |
| 2018-12-14 | $5.06 | $5.49 | 5,000 |
| 2018-12-13 | $5.10 | $5.54 | 1,000 |
| 2018-12-12 | $5.26 | $5.71 | 0 |
| 2018-12-11 | $5.26 | $5.71 | 2,200 |
| 2018-12-10 | $5.36 | $5.81 | 100 |
| 2018-12-07 | $5.36 | $5.81 | 3,300 |
| 2018-12-06 | $5.49 | $5.95 | 0 |
| 2018-12-04 | $5.49 | $5.95 | 4,600 |
| 2018-12-03 | $5.53 | $6.00 | 200 |
| 2018-11-30 | $5.29 | $5.74 | 216,200 |
| 2018-11-29 | $5.29 | $5.74 | 1,200 |
| 2018-11-28 | $5.32 | $5.77 | 1,100 |
| 2018-11-27 | $5.10 | $5.54 | 0 |
| 2018-11-26 | $5.10 | $5.54 | 1,200 |
| 2018-11-23 | $5.28 | $5.72 | 0 |
| 2018-11-21 | $5.28 | $5.72 | 500 |
| 2018-11-20 | $5.19 | $5.63 | 2,000 |
| 2018-11-19 | $5.63 | $6.10 | 0 |
| 2018-11-16 | $5.63 | $6.10 | 0 |
| 2018-11-15 | $5.63 | $6.10 | 1,300 |
| 2018-11-14 | $5.65 | $6.13 | 100 |
| 2018-11-13 | $5.65 | $6.13 | 13,200 |
| 2018-11-12 | $5.85 | $6.35 | 0 |
| 2018-11-09 | $5.85 | $6.35 | 0 |
| 2018-11-08 | $5.85 | $6.35 | 1,700 |
| 2018-11-07 | $5.97 | $6.48 | 52,100 |
| 2018-11-06 | $5.77 | $6.25 | 9,200 |
| 2018-11-05 | $6.28 | $6.81 | 2,700 |
| 2018-11-02 | $6.00 | $6.51 | 0 |
| 2018-11-01 | $6.00 | $6.51 | 15,600 |
| 2018-10-31 | $5.97 | $6.47 | 500 |
| 2018-10-30 | $6.21 | $6.73 | 0 |
| 2018-10-29 | $6.21 | $6.73 | 4,100 |
| 2018-10-26 | $5.89 | $6.39 | 100 |
| 2018-10-25 | $6.05 | $6.57 | 2,100 |
| 2018-10-24 | $6.23 | $6.76 | 1,000 |
| 2018-10-23 | $6.31 | $6.84 | 0 |
| 2018-10-22 | $6.31 | $6.84 | 3,500 |
| 2018-10-19 | $6.24 | $6.77 | 0 |
| 2018-10-18 | $6.24 | $6.77 | 1,800 |
| 2018-10-17 | $6.18 | $6.70 | 700 |
| 2018-10-16 | $6.32 | $6.86 | 0 |
| 2018-10-15 | $6.32 | $6.86 | 27,400 |
| 2018-10-12 | $6.33 | $6.87 | 12,100 |
| 2018-10-11 | $6.22 | $6.74 | 6,900 |
| 2018-10-10 | $6.14 | $6.66 | 2,200 |
| 2018-10-09 | $6.12 | $6.64 | 4,700 |
| 2018-10-08 | $6.20 | $6.72 | 0 |
| 2018-10-05 | $6.20 | $6.72 | 8,300 |
| 2018-10-04 | $6.15 | $6.67 | 7,600 |
| 2018-10-03 | $6.15 | $6.67 | 17,400 |
| 2018-10-02 | $6.22 | $6.75 | 328,100 |
| 2018-10-01 | $5.17 | $5.60 | 0 |
| 2018-09-28 | $5.17 | $5.60 | 100 |
| 2018-09-27 | $5.21 | $5.65 | 18,700 |
| 2018-09-26 | $5.23 | $5.61 | 0 |
| 2018-09-25 | $5.23 | $5.61 | 300 |
| 2018-09-24 | $5.43 | $5.83 | 15,300 |
| 2018-09-21 | $5.55 | $5.95 | 0 |
| 2018-09-20 | $5.55 | $5.95 | 3,000 |
| 2018-09-19 | $5.55 | $5.95 | 1,700 |
| 2018-09-18 | $5.61 | $6.01 | 1,500 |
| 2018-09-17 | $5.61 | $6.02 | 0 |
| 2018-09-14 | $5.61 | $6.02 | 0 |
| 2018-09-13 | $5.61 | $6.02 | 2,900 |
| 2018-09-12 | $5.55 | $5.95 | 3,200 |
| 2018-09-11 | $5.45 | $5.85 | 2,400 |
| 2018-09-10 | $5.30 | $5.68 | 5,100 |
| 2018-09-07 | $5.35 | $5.74 | 80,300 |
| 2018-09-06 | $5.29 | $5.67 | 15,400 |
| 2018-09-05 | $5.32 | $5.71 | 300 |
| 2018-09-04 | $5.31 | $5.70 | 7,400 |
| 2018-08-31 | $5.41 | $5.80 | 100 |
| 2018-08-30 | $5.46 | $5.86 | 300 |
| 2018-08-29 | $5.40 | $5.79 | 300 |
| 2018-08-28 | $5.30 | $5.69 | 1,000 |
| 2018-08-27 | $5.23 | $5.61 | 2,000 |
| 2018-08-24 | $5.15 | $5.52 | 9,800 |
| 2018-08-23 | $5.12 | $5.49 | 10,500 |
| 2018-08-22 | $5.14 | $5.52 | 2,500 |
| 2018-08-21 | $5.31 | $5.69 | 1,000 |
| 2018-08-20 | $5.30 | $5.68 | 3,300 |
| 2018-08-17 | $5.23 | $5.61 | 0 |
| 2018-08-16 | $5.23 | $5.61 | 100 |
| 2018-08-15 | $5.15 | $5.53 | 7,000 |
| 2018-08-14 | $4.89 | $5.24 | 10,000 |
| 2018-08-13 | $4.50 | $4.83 | 1,700 |
| 2018-08-10 | $4.68 | $5.02 | 0 |
| 2018-08-09 | $4.68 | $5.02 | 500 |
| 2018-08-08 | $4.75 | $5.09 | 0 |
| 2018-08-07 | $4.75 | $5.09 | 0 |
| 2018-08-06 | $4.75 | $5.09 | 0 |
| 2018-08-03 | $4.75 | $5.09 | 10,000 |
| 2018-08-02 | $4.62 | $4.95 | 3,200 |
| 2018-08-01 | $4.77 | $5.12 | 3,500 |
| 2018-07-31 | $4.84 | $5.19 | 10,000 |
| 2018-07-30 | $4.70 | $5.04 | 1,500 |
| 2018-07-27 | $4.69 | $5.03 | 6,000 |
| 2018-07-26 | $4.60 | $4.93 | 0 |
| 2018-07-25 | $4.60 | $4.93 | 0 |
| 2018-07-24 | $4.60 | $4.93 | 3,000 |
| 2018-07-23 | $4.70 | $5.04 | 1,000 |
| 2018-07-20 | $4.68 | $5.02 | 2,000 |
| 2018-07-19 | $4.69 | $5.03 | 1,000 |
| 2018-07-18 | $4.45 | $4.77 | 0 |
| 2018-07-17 | $4.45 | $4.77 | 0 |
| 2018-07-16 | $4.45 | $4.77 | 100 |
| 2018-07-13 | $4.74 | $5.08 | 0 |
| 2018-07-12 | $4.74 | $5.08 | 0 |
| 2018-07-11 | $4.74 | $5.08 | 2,200 |
| 2018-07-10 | $4.76 | $5.11 | 0 |
| 2018-07-09 | $4.76 | $5.11 | 1,700 |
| 2018-07-06 | $4.64 | $4.97 | 0 |
| 2018-07-05 | $4.64 | $4.97 | 600 |
| 2018-07-03 | $4.71 | $5.05 | 10,800 |
| 2018-07-02 | $4.73 | $5.08 | 0 |
| 2018-06-29 | $4.73 | $5.08 | 85,900 |
| 2018-06-28 | $4.37 | $4.69 | 10,500 |
| 2018-06-27 | $4.69 | $4.98 | 7,000 |
| 2018-06-26 | $5.10 | $5.41 | 0 |
| 2018-06-25 | $5.10 | $5.41 | 0 |
| 2018-06-22 | $5.10 | $5.41 | 31,100 |
| 2018-06-21 | $4.92 | $5.21 | 9,500 |
| 2018-06-20 | $4.74 | $5.03 | 1,600 |
| 2018-06-19 | $5.00 | $5.30 | 0 |
| 2018-06-18 | $5.00 | $5.30 | 11,500 |
| 2018-06-15 | $5.06 | $5.36 | 339,300 |
| 2018-06-14 | $4.90 | $5.20 | 14,200 |
| 2018-06-13 | $5.14 | $5.44 | 2,900 |
| 2018-06-12 | $5.16 | $5.46 | 13,800 |
| 2018-06-11 | $5.08 | $5.38 | 185,500 |
| 2018-06-08 | $5.04 | $5.35 | 109,700 |
| 2018-06-07 | $4.90 | $5.19 | 132,400 |
| 2018-06-06 | $4.70 | $4.99 | 10,300 |
| 2018-06-05 | $4.63 | $4.91 | 12,900 |
| 2018-06-04 | $4.38 | $4.64 | 17,100 |
| 2018-06-01 | $4.14 | $4.39 | 0 |
| 2018-05-31 | $4.14 | $4.39 | 1,076,400 |
| 2018-05-30 | $4.40 | $4.67 | 1,000 |
| 2018-05-29 | $4.35 | $4.61 | 8,800 |
| 2018-05-25 | $4.45 | $4.71 | 8,600 |
| 2018-05-24 | $4.46 | $4.72 | 3,900 |
| 2018-05-23 | $4.48 | $4.74 | 16,300 |
| 2018-05-22 | $4.49 | $4.75 | 18,600 |
| 2018-05-21 | $4.52 | $4.79 | 0 |
| 2018-05-18 | $4.52 | $4.79 | 85,000 |
| 2018-05-17 | $4.69 | $4.97 | 178,100 |
| 2018-05-16 | $4.54 | $4.81 | 57,100 |
| 2018-05-15 | $4.63 | $4.91 | 51,700 |
| 2018-05-14 | $3.95 | $4.19 | 62,400 |
| 2018-05-11 | $3.76 | $3.98 | 1,000 |
| 2018-05-10 | $3.77 | $3.99 | 8,300 |
| 2018-05-09 | $3.75 | $3.97 | 14,200 |
| 2018-05-08 | $3.79 | $4.02 | 70,400 |
| 2018-05-07 | $3.81 | $4.03 | 4,400 |
| 2018-05-04 | $3.92 | $4.15 | 39,100 |
| 2018-05-03 | $3.75 | $3.98 | 0 |
| 2018-05-02 | $3.75 | $3.98 | 0 |
| 2018-05-01 | $3.75 | $3.98 | 56,500 |
| 2018-04-30 | $3.79 | $4.01 | 7,200 |
| 2018-04-27 | $3.87 | $4.10 | 742,400 |
| 2018-04-26 | $3.84 | $4.07 | 346,900 |
| 2018-04-25 | $3.90 | $4.14 | 0 |
| 2018-04-24 | $3.90 | $4.14 | 0 |
| 2018-04-23 | $3.90 | $4.14 | 0 |
| 2018-04-20 | $3.90 | $4.14 | 715,000 |
| 2018-04-19 | $4.12 | $4.36 | 18,700 |
| 2018-04-18 | $3.94 | $4.17 | 783,400 |
| 2018-04-17 | $3.85 | $4.08 | 8,500 |
| 2018-04-16 | $3.69 | $3.91 | 10,300 |
| 2018-04-13 | $3.65 | $3.87 | 8,000 |
| 2018-04-12 | $3.68 | $3.90 | 400 |
| 2018-04-11 | $3.58 | $3.80 | 20,300 |
| 2018-04-10 | $3.56 | $3.77 | 4,100 |
| 2018-04-09 | $3.48 | $3.69 | 70,900 |
| 2018-04-06 | $3.47 | $3.68 | 14,700 |
| 2018-04-05 | $3.35 | $3.55 | 4,600 |
| 2018-04-04 | $3.14 | $3.33 | 3,000 |
| 2018-04-03 | $3.11 | $3.30 | 0 |
| 2018-04-02 | $3.11 | $3.30 | 800 |
| 2018-03-29 | $3.14 | $3.33 | 700 |
| 2018-03-28 | $3.20 | $3.39 | 16,300 |
| 2018-03-27 | $3.12 | $3.25 | 2,000 |
| 2018-03-26 | $3.09 | $3.21 | 13,700 |
| 2018-03-23 | $3.10 | $3.22 | 300 |
| 2018-03-22 | $3.12 | $3.25 | 300 |
| 2018-03-21 | $3.20 | $3.32 | 9,500 |
| 2018-03-20 | $3.16 | $3.29 | 222,700 |
| 2018-03-19 | $3.09 | $3.22 | 30,800 |
| 2018-03-16 | $2.93 | $3.05 | 8,300 |
| 2018-03-15 | $2.95 | $3.06 | 68,300 |
| 2018-03-14 | $4.01 | $4.17 | 215,700 |
| 2018-03-13 | $4.03 | $4.19 | 205,700 |
| 2018-03-12 | $3.95 | $4.11 | 67,500 |
| 2018-03-09 | $3.85 | $4.00 | 5,400 |
| 2018-03-08 | $3.65 | $3.80 | 0 |
| 2018-03-07 | $3.65 | $3.80 | 69,400 |
| 2018-03-06 | $3.71 | $3.85 | 0 |
| 2018-03-05 | $3.71 | $3.85 | 4,100 |
| 2018-03-02 | $3.65 | $3.80 | 64,500 |
| 2018-03-01 | $3.77 | $3.92 | 90,500 |
| 2018-02-28 | $3.75 | $3.90 | 410,500 |
| 2018-02-27 | $3.90 | $4.06 | 259,500 |
| 2018-02-26 | $3.87 | $4.02 | 49,700 |
| 2018-02-23 | $3.84 | $3.99 | 3,200 |
| 2018-02-22 | $3.88 | $4.04 | 12,400 |
| 2018-02-21 | $3.75 | $3.90 | 4,600 |
| 2018-02-20 | $3.53 | $3.68 | 51,300 |
| 2018-02-16 | $3.74 | $3.89 | 4,300 |
| 2018-02-15 | $3.76 | $3.91 | 5,500 |
| 2018-02-14 | $3.99 | $4.15 | 1,500 |
| 2018-02-13 | $4.16 | $4.32 | 1,000 |
| 2018-02-12 | $4.30 | $4.47 | 30,100 |
| 2018-02-09 | $4.32 | $4.50 | 18,500 |
| 2018-02-08 | $4.31 | $4.49 | 136,700 |
| 2018-02-07 | $4.48 | $4.66 | 6,000 |
| 2018-02-06 | $4.42 | $4.60 | 60,300 |
| 2018-02-05 | $6.39 | $6.64 | 1,200 |
| 2018-02-02 | $6.68 | $6.95 | 0 |
| 2018-02-01 | $6.68 | $6.95 | 1,800 |
| 2018-01-31 | $6.72 | $6.99 | 1,600 |
| 2018-01-30 | $6.61 | $6.87 | 500 |
| 2018-01-29 | $6.82 | $7.10 | 2,400 |
| 2018-01-26 | $6.90 | $7.18 | 2,700 |
| 2018-01-25 | $7.07 | $7.36 | 0 |
| 2018-01-24 | $7.07 | $7.36 | 22,000 |
| 2018-01-23 | $7.14 | $7.43 | 0 |
| 2018-01-22 | $7.14 | $7.43 | 7,800 |
| 2018-01-19 | $7.10 | $7.38 | 2,700 |
| 2018-01-18 | $7.16 | $7.45 | 1,600 |
| 2018-01-17 | $7.30 | $7.60 | 3,000 |
| 2018-01-16 | $7.44 | $7.74 | 7,600 |
| 2018-01-12 | $7.34 | $7.63 | 16,700 |
| 2018-01-11 | $7.61 | $7.91 | 1,400 |
| 2018-01-10 | $7.54 | $7.85 | 800 |
| 2018-01-09 | $7.56 | $7.86 | 3,000 |
| 2018-01-08 | $7.73 | $8.04 | 40,500 |
| 2018-01-05 | $7.78 | $8.09 | 1,000 |
| 2018-01-04 | $7.57 | $7.87 | 51,900 |
| 2018-01-03 | $7.56 | $7.86 | 5,400 |
| 2018-01-02 | $7.51 | $7.82 | 1,300 |