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
- 2007-10-01 to 2026-08-28
- 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 | $5.66 | $5.98 | 2,300 |
| 2018-12-28 | $5.65 | $5.97 | 7,835 |
| 2018-12-27 | $5.76 | $6.08 | 205,000 |
| 2018-12-26 | $5.70 | $6.02 | 1,972 |
| 2018-12-24 | $5.80 | $6.13 | 3,199 |
| 2018-12-21 | $5.60 | $5.91 | 320,139 |
| 2018-12-20 | $5.35 | $5.65 | 53,171 |
| 2018-12-19 | $5.60 | $5.91 | 12,200 |
| 2018-12-18 | $5.15 | $5.44 | 19,665 |
| 2018-12-17 | $4.90 | $5.18 | 5,815 |
| 2018-12-14 | $4.95 | $5.23 | 9,780 |
| 2018-12-13 | $5.05 | $5.33 | 1,132 |
| 2018-12-12 | $5.04 | $5.32 | 5,533 |
| 2018-12-11 | $5.08 | $5.37 | 0 |
| 2018-12-10 | $5.08 | $5.37 | 9,900 |
| 2018-12-07 | $5.00 | $5.28 | 7,400 |
| 2018-12-06 | $5.05 | $5.33 | 241,100 |
| 2018-12-04 | $5.08 | $5.37 | 4,100 |
| 2018-12-03 | $4.95 | $5.23 | 5,901 |
| 2018-11-30 | $4.88 | $5.15 | 2,400 |
| 2018-11-29 | $4.85 | $5.12 | 5,000 |
| 2018-11-28 | $4.86 | $5.13 | 2,043 |
| 2018-11-27 | $4.87 | $5.14 | 8,300 |
| 2018-11-26 | $5.00 | $5.28 | 14,500 |
| 2018-11-23 | $5.10 | $5.39 | 0 |
| 2018-11-21 | $5.10 | $5.39 | 14,300 |
| 2018-11-20 | $5.07 | $5.35 | 5,939 |
| 2018-11-19 | $5.10 | $5.39 | 1,400 |
| 2018-11-16 | $5.17 | $5.46 | 5,192 |
| 2018-11-15 | $5.15 | $5.44 | 1,618 |
| 2018-11-14 | $5.19 | $5.48 | 1,871 |
| 2018-11-13 | $5.15 | $5.44 | 4,985 |
| 2018-11-12 | $5.20 | $5.49 | 1,500 |
| 2018-11-09 | $5.20 | $5.49 | 4,000 |
| 2018-11-08 | $5.25 | $5.55 | 4,050 |
| 2018-11-07 | $5.30 | $5.60 | 12,858 |
| 2018-11-06 | $5.31 | $5.61 | 400 |
| 2018-11-05 | $5.50 | $5.81 | 20,400 |
| 2018-11-02 | $5.30 | $5.60 | 2,450 |
| 2018-11-01 | $5.20 | $5.49 | 44,382 |
| 2018-10-31 | $4.99 | $5.27 | 700 |
| 2018-10-30 | $4.90 | $5.18 | 15,440 |
| 2018-10-29 | $4.80 | $5.07 | 4,202 |
| 2018-10-26 | $4.80 | $5.07 | 8,187 |
| 2018-10-25 | $4.80 | $5.07 | 8,772 |
| 2018-10-24 | $4.75 | $5.02 | 6,859 |
| 2018-10-23 | $4.90 | $5.18 | 3,917 |
| 2018-10-22 | $4.95 | $5.23 | 0 |
| 2018-10-19 | $4.95 | $5.23 | 4,400 |
| 2018-10-18 | $4.90 | $5.18 | 100 |
| 2018-10-17 | $5.00 | $5.28 | 800 |
| 2018-10-16 | $5.00 | $5.28 | 600 |
| 2018-10-15 | $4.95 | $5.23 | 2,400 |
| 2018-10-12 | $4.90 | $5.18 | 5,716 |
| 2018-10-11 | $4.92 | $5.20 | 2,940 |
| 2018-10-10 | $5.05 | $5.33 | 7,086 |
| 2018-10-09 | $5.11 | $5.39 | 125 |
| 2018-10-08 | $5.00 | $5.28 | 1,000 |
| 2018-10-05 | $5.00 | $5.28 | 1,222 |
| 2018-10-04 | $5.02 | $5.30 | 500 |
| 2018-10-03 | $5.24 | $5.53 | 5,820 |
| 2018-10-02 | $5.00 | $5.28 | 18,366 |
| 2018-10-01 | $4.75 | $5.02 | 300 |
| 2018-09-28 | $4.46 | $4.71 | 1,000 |
| 2018-09-27 | $4.55 | $4.81 | 0 |
| 2018-09-26 | $4.55 | $4.81 | 2,300 |
| 2018-09-25 | $4.56 | $4.82 | 150 |
| 2018-09-24 | $4.69 | $4.95 | 250 |
| 2018-09-21 | $4.78 | $5.05 | 0 |
| 2018-09-20 | $4.78 | $5.05 | 3,000 |
| 2018-09-19 | $4.69 | $4.95 | 1,270 |
| 2018-09-18 | $4.65 | $4.91 | 1,250 |
| 2018-09-17 | $4.60 | $4.86 | 1,600 |
| 2018-09-14 | $4.65 | $4.91 | 0 |
| 2018-09-13 | $4.65 | $4.91 | 217 |
| 2018-09-12 | $4.75 | $5.02 | 600 |
| 2018-09-11 | $4.75 | $5.02 | 3,200 |
| 2018-09-10 | $4.70 | $4.96 | 4,033 |
| 2018-09-07 | $4.75 | $5.02 | 3,285 |
| 2018-09-06 | $4.85 | $5.12 | 0 |
| 2018-09-05 | $4.85 | $5.12 | 5,600 |
| 2018-09-04 | $4.85 | $5.12 | 650 |
| 2018-08-31 | $4.91 | $5.19 | 3,000 |
| 2018-08-30 | $5.00 | $5.28 | 1,691 |
| 2018-08-29 | $5.00 | $5.28 | 0 |
| 2018-08-28 | $5.00 | $5.28 | 0 |
| 2018-08-27 | $5.00 | $5.28 | 1,003 |
| 2018-08-24 | $5.01 | $5.29 | 4,200 |
| 2018-08-23 | $5.12 | $5.41 | 1,300 |
| 2018-08-22 | $5.25 | $5.55 | 5,143 |
| 2018-08-21 | $5.18 | $5.47 | 11,000 |
| 2018-08-20 | $5.08 | $5.37 | 100 |
| 2018-08-17 | $5.10 | $5.39 | 155 |
| 2018-08-16 | $4.90 | $5.18 | 2,343 |
| 2018-08-15 | $4.95 | $5.23 | 3,425 |
| 2018-08-14 | $5.10 | $5.39 | 1,532 |
| 2018-08-13 | $5.10 | $5.39 | 1,250 |
| 2018-08-10 | $5.08 | $5.37 | 2,000 |
| 2018-08-09 | $5.07 | $5.35 | 5,170 |
| 2018-08-08 | $5.19 | $5.48 | 1,100 |
| 2018-08-07 | $5.15 | $5.44 | 1,100 |
| 2018-08-06 | $5.25 | $5.55 | 1,100 |
| 2018-08-03 | $5.05 | $5.33 | 675 |
| 2018-08-02 | $5.10 | $5.39 | 0 |
| 2018-08-01 | $5.10 | $5.39 | 600 |
| 2018-07-31 | $5.15 | $5.44 | 5,730 |
| 2018-07-30 | $5.25 | $5.55 | 0 |
| 2018-07-27 | $5.25 | $5.55 | 0 |
| 2018-07-26 | $5.25 | $5.55 | 1,000 |
| 2018-07-25 | $5.25 | $5.55 | 2,103 |
| 2018-07-24 | $5.27 | $5.57 | 250 |
| 2018-07-23 | $5.25 | $5.55 | 2,686 |
| 2018-07-20 | $5.15 | $5.44 | 587 |
| 2018-07-19 | $5.10 | $5.39 | 2,225 |
| 2018-07-18 | $5.01 | $5.29 | 108,100 |
| 2018-07-17 | $4.85 | $5.12 | 2,325 |
| 2018-07-16 | $4.68 | $4.94 | 2,740 |
| 2018-07-13 | $4.90 | $5.18 | 2,560 |
| 2018-07-12 | $5.03 | $5.31 | 4,053 |
| 2018-07-11 | $5.14 | $5.43 | 1,507 |
| 2018-07-10 | $5.05 | $5.33 | 0 |
| 2018-07-09 | $5.05 | $5.33 | 6,386 |
| 2018-07-06 | $5.10 | $5.39 | 0 |
| 2018-07-05 | $5.10 | $5.39 | 0 |
| 2018-07-03 | $5.10 | $5.39 | 0 |
| 2018-07-02 | $5.10 | $5.39 | 4,573 |
| 2018-06-29 | $5.35 | $5.65 | 0 |
| 2018-06-28 | $5.35 | $5.65 | 5,191 |
| 2018-06-27 | $5.20 | $5.49 | 3,579 |
| 2018-06-26 | $5.32 | $5.62 | 100 |
| 2018-06-25 | $5.32 | $5.62 | 1,390 |
| 2018-06-22 | $5.29 | $5.59 | 100 |
| 2018-06-21 | $5.30 | $5.60 | 7,496 |
| 2018-06-20 | $5.00 | $5.28 | 400 |
| 2018-06-19 | $5.00 | $5.28 | 2,642 |
| 2018-06-18 | $5.00 | $5.28 | 2,000 |
| 2018-06-15 | $4.91 | $5.19 | 10,248 |
| 2018-06-14 | $4.90 | $5.18 | 2,100 |
| 2018-06-13 | $4.95 | $5.23 | 7,979 |
| 2018-06-12 | $4.92 | $5.20 | 10,397 |
| 2018-06-11 | $4.75 | $5.02 | 10,250 |
| 2018-06-08 | $4.80 | $5.07 | 0 |
| 2018-06-07 | $4.80 | $5.07 | 13,271 |
| 2018-06-06 | $4.75 | $5.02 | 2,919 |
| 2018-06-05 | $4.80 | $5.07 | 9,237 |
| 2018-06-04 | $4.83 | $5.10 | 100 |
| 2018-06-01 | $4.95 | $5.23 | 3,750 |
| 2018-05-31 | $5.10 | $5.39 | 110,000 |
| 2018-05-30 | $5.00 | $5.28 | 1,097 |
| 2018-05-29 | $4.98 | $5.26 | 0 |
| 2018-05-25 | $4.98 | $5.26 | 510 |
| 2018-05-24 | $4.99 | $5.27 | 3,987 |
| 2018-05-23 | $4.95 | $5.23 | 3,931 |
| 2018-05-22 | $5.15 | $5.44 | 0 |
| 2018-05-21 | $5.15 | $5.44 | 4,600 |
| 2018-05-18 | $4.95 | $5.23 | 12,050 |
| 2018-05-17 | $4.81 | $5.08 | 6,766 |
| 2018-05-16 | $4.70 | $4.96 | 100 |
| 2018-05-15 | $4.65 | $4.91 | 3,700 |
| 2018-05-14 | $4.59 | $4.85 | 11,705 |
| 2018-05-11 | $4.58 | $4.84 | 861 |
| 2018-05-10 | $4.51 | $4.76 | 1,400 |
| 2018-05-09 | $4.63 | $4.89 | 4,000 |
| 2018-05-08 | $4.63 | $4.89 | 13,777 |
| 2018-05-07 | $4.60 | $4.86 | 5,831 |
| 2018-05-04 | $4.70 | $4.96 | 17,419 |
| 2018-05-03 | $4.62 | $4.88 | 6,777 |
| 2018-05-02 | $4.95 | $5.23 | 9,854 |
| 2018-05-01 | $5.00 | $5.28 | 200 |
| 2018-04-30 | $5.07 | $5.35 | 1,900 |
| 2018-04-27 | $5.20 | $5.49 | 1,900 |
| 2018-04-26 | $5.28 | $5.58 | 63,700 |
| 2018-04-25 | $5.22 | $5.51 | 2,950 |
| 2018-04-24 | $5.20 | $5.49 | 4,130 |
| 2018-04-23 | $5.26 | $5.56 | 2,100 |
| 2018-04-20 | $5.27 | $5.57 | 10,646 |
| 2018-04-19 | $5.35 | $5.65 | 102,200 |
| 2018-04-18 | $5.22 | $5.51 | 0 |
| 2018-04-17 | $5.22 | $5.51 | 17,600 |
| 2018-04-16 | $5.05 | $5.33 | 3,900 |
| 2018-04-13 | $4.95 | $5.23 | 85,688 |
| 2018-04-12 | $5.06 | $5.34 | 9,475 |
| 2018-04-11 | $4.98 | $5.26 | 3,051 |
| 2018-04-10 | $5.00 | $5.28 | 756 |
| 2018-04-09 | $4.72 | $4.99 | 4,700 |
| 2018-04-06 | $4.60 | $4.86 | 5,002 |
| 2018-04-05 | $4.75 | $5.02 | 5,117 |
| 2018-04-04 | $4.75 | $5.02 | 1,500 |
| 2018-04-03 | $4.76 | $5.03 | 8,700 |
| 2018-04-02 | $4.65 | $4.91 | 1,300 |
| 2018-03-29 | $4.65 | $4.91 | 3,900 |
| 2018-03-28 | $4.58 | $4.84 | 8,400 |
| 2018-03-27 | $4.55 | $4.81 | 14,495 |
| 2018-03-26 | $4.79 | $5.06 | 7,405 |
| 2018-03-23 | $4.63 | $4.89 | 9,219 |
| 2018-03-22 | $4.85 | $5.12 | 7,386 |
| 2018-03-21 | $5.05 | $5.33 | 230 |
| 2018-03-20 | $5.06 | $5.34 | 3,200 |
| 2018-03-19 | $5.20 | $5.49 | 9,265 |
| 2018-03-16 | $5.29 | $5.59 | 3,738 |
| 2018-03-15 | $5.30 | $5.60 | 1,035 |
| 2018-03-14 | $5.30 | $5.60 | 6,500 |
| 2018-03-13 | $5.30 | $5.60 | 11,200 |
| 2018-03-12 | $5.27 | $5.57 | 24,308 |
| 2018-03-09 | $5.28 | $5.58 | 2,739,616 |
| 2018-03-08 | $5.25 | $5.55 | 450 |
| 2018-03-07 | $5.30 | $5.60 | 1,720 |
| 2018-03-06 | $5.25 | $5.55 | 3,400 |
| 2018-03-05 | $5.25 | $5.55 | 0 |
| 2018-03-02 | $5.25 | $5.55 | 3,700 |
| 2018-03-01 | $5.50 | $5.81 | 1,600 |
| 2018-02-28 | $5.59 | $5.90 | 0 |
| 2018-02-27 | $5.59 | $5.90 | 1,250 |
| 2018-02-26 | $5.67 | $5.99 | 2,750 |
| 2018-02-23 | $5.85 | $6.18 | 5,000 |
| 2018-02-22 | $5.75 | $6.07 | 10,600 |
| 2018-02-21 | $6.05 | $6.39 | 2,035,180 |
| 2018-02-20 | $5.65 | $5.97 | 10,746 |
| 2018-02-16 | $5.95 | $6.28 | 4,792 |
| 2018-02-15 | $6.00 | $6.34 | 4,964 |
| 2018-02-14 | $5.86 | $6.19 | 9,317 |
| 2018-02-13 | $6.05 | $6.39 | 2,392 |
| 2018-02-12 | $6.20 | $6.55 | 2,250 |
| 2018-02-09 | $6.20 | $6.55 | 10,091 |
| 2018-02-08 | $6.20 | $6.55 | 6,371 |
| 2018-02-07 | $6.45 | $6.81 | 9,401 |
| 2018-02-06 | $6.40 | $6.76 | 1,000 |
| 2018-02-05 | $6.40 | $6.76 | 2,800 |
| 2018-02-02 | $6.55 | $6.92 | 1,500 |
| 2018-02-01 | $6.56 | $6.93 | 6,558 |
| 2018-01-31 | $6.55 | $6.92 | 41,915 |
| 2018-01-30 | $6.50 | $6.87 | 12,987 |
| 2018-01-29 | $6.15 | $6.50 | 2,047 |
| 2018-01-26 | $6.10 | $6.44 | 1,400 |
| 2018-01-25 | $6.08 | $6.42 | 4,470 |
| 2018-01-24 | $6.10 | $6.44 | 3,920 |
| 2018-01-23 | $6.08 | $6.42 | 15,269 |
| 2018-01-22 | $6.28 | $6.63 | 7,112 |
| 2018-01-19 | $6.75 | $7.13 | 5,800 |
| 2018-01-18 | $6.80 | $7.18 | 6,763 |
| 2018-01-17 | $6.85 | $7.23 | 386 |
| 2018-01-16 | $6.70 | $7.08 | 3,032 |
| 2018-01-12 | $6.80 | $7.18 | 255,856 |
| 2018-01-11 | $6.80 | $7.18 | 916 |
| 2018-01-10 | $6.80 | $7.18 | 6,251 |
| 2018-01-09 | $6.83 | $7.21 | 20,040 |
| 2018-01-08 | $6.73 | $7.11 | 21,859 |
| 2018-01-05 | $6.80 | $7.18 | 23,936 |
| 2018-01-04 | $6.91 | $7.30 | 14,151 |
| 2018-01-03 | $6.91 | $7.30 | 11,424 |
| 2018-01-02 | $6.71 | $7.09 | 29,047 |