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
- 2007-07-25 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 | $5.50 | $5.85 | 500 |
| 2018-12-28 | $5.56 | $5.92 | 11,900 |
| 2018-12-27 | $5.56 | $5.92 | 3,875 |
| 2018-12-26 | $5.85 | $6.23 | 400 |
| 2018-12-24 | $5.80 | $6.17 | 6,506 |
| 2018-12-21 | $5.56 | $5.92 | 61,308 |
| 2018-12-20 | $5.30 | $5.64 | 13,416 |
| 2018-12-19 | $5.55 | $5.91 | 5,599 |
| 2018-12-18 | $5.10 | $5.43 | 33,132 |
| 2018-12-17 | $4.85 | $5.16 | 5,400 |
| 2018-12-14 | $4.84 | $5.15 | 5,485 |
| 2018-12-13 | $5.05 | $5.37 | 71,600 |
| 2018-12-12 | $4.86 | $5.17 | 495,176 |
| 2018-12-11 | $4.81 | $5.12 | 70,400 |
| 2018-12-10 | $4.81 | $5.12 | 500 |
| 2018-12-07 | $4.80 | $5.11 | 2,850 |
| 2018-12-06 | $4.66 | $4.96 | 1,600 |
| 2018-12-04 | $4.74 | $5.04 | 4,259 |
| 2018-12-03 | $4.72 | $5.02 | 406 |
| 2018-11-30 | $4.84 | $5.15 | 0 |
| 2018-11-29 | $4.84 | $5.15 | 0 |
| 2018-11-28 | $4.84 | $5.15 | 800 |
| 2018-11-27 | $4.76 | $5.07 | 670 |
| 2018-11-26 | $4.90 | $5.21 | 0 |
| 2018-11-23 | $4.90 | $5.21 | 3,159 |
| 2018-11-21 | $4.95 | $5.27 | 11,219 |
| 2018-11-20 | $4.95 | $5.27 | 1,188 |
| 2018-11-19 | $5.01 | $5.33 | 900 |
| 2018-11-16 | $5.11 | $5.44 | 1,400 |
| 2018-11-15 | $5.05 | $5.37 | 0 |
| 2018-11-14 | $5.05 | $5.37 | 4,000 |
| 2018-11-13 | $5.11 | $5.44 | 750 |
| 2018-11-12 | $5.30 | $5.64 | 5,000 |
| 2018-11-09 | $5.20 | $5.53 | 100 |
| 2018-11-08 | $5.16 | $5.49 | 2,501 |
| 2018-11-07 | $5.20 | $5.53 | 2,833 |
| 2018-11-06 | $5.15 | $5.48 | 407 |
| 2018-11-05 | $5.16 | $5.49 | 3,500 |
| 2018-11-02 | $5.35 | $5.69 | 9,942 |
| 2018-11-01 | $5.15 | $5.48 | 7,730 |
| 2018-10-31 | $4.85 | $5.16 | 100 |
| 2018-10-30 | $4.83 | $5.14 | 200 |
| 2018-10-29 | $4.98 | $5.30 | 0 |
| 2018-10-26 | $4.98 | $5.30 | 250 |
| 2018-10-25 | $4.89 | $5.20 | 26,600 |
| 2018-10-24 | $4.80 | $5.11 | 0 |
| 2018-10-23 | $4.80 | $5.11 | 2,135 |
| 2018-10-22 | $5.00 | $5.32 | 0 |
| 2018-10-19 | $5.00 | $5.32 | 4,267 |
| 2018-10-18 | $4.90 | $5.21 | 2,200 |
| 2018-10-17 | $4.95 | $5.27 | 2,195 |
| 2018-10-16 | $4.95 | $5.27 | 5,775 |
| 2018-10-15 | $4.87 | $5.18 | 4,406 |
| 2018-10-12 | $5.00 | $5.32 | 0 |
| 2018-10-11 | $5.00 | $5.32 | 0 |
| 2018-10-10 | $5.00 | $5.32 | 6,300 |
| 2018-10-09 | $5.10 | $5.43 | 16,038 |
| 2018-10-08 | $5.00 | $5.32 | 0 |
| 2018-10-05 | $5.00 | $5.32 | 2,000 |
| 2018-10-04 | $5.00 | $5.32 | 3,150 |
| 2018-10-03 | $5.10 | $5.43 | 4,860 |
| 2018-10-02 | $4.90 | $5.21 | 2,200 |
| 2018-10-01 | $4.65 | $4.95 | 600 |
| 2018-09-28 | $4.45 | $4.74 | 3,200 |
| 2018-09-27 | $4.46 | $4.75 | 0 |
| 2018-09-26 | $4.46 | $4.75 | 2,770 |
| 2018-09-25 | $4.46 | $4.75 | 4,960 |
| 2018-09-24 | $4.51 | $4.80 | 0 |
| 2018-09-21 | $4.51 | $4.80 | 0 |
| 2018-09-20 | $4.51 | $4.80 | 0 |
| 2018-09-19 | $4.51 | $4.80 | 1,010 |
| 2018-09-18 | $4.70 | $5.00 | 12,850 |
| 2018-09-17 | $4.70 | $5.00 | 800 |
| 2018-09-14 | $4.86 | $5.17 | 0 |
| 2018-09-13 | $4.86 | $5.17 | 0 |
| 2018-09-12 | $4.86 | $5.17 | 0 |
| 2018-09-11 | $4.86 | $5.17 | 148 |
| 2018-09-10 | $4.86 | $5.17 | 452 |
| 2018-09-07 | $4.95 | $5.27 | 600 |
| 2018-09-06 | $4.95 | $5.27 | 1,000 |
| 2018-09-05 | $5.00 | $5.32 | 0 |
| 2018-09-04 | $5.00 | $5.32 | 0 |
| 2018-08-31 | $5.00 | $5.32 | 0 |
| 2018-08-30 | $5.00 | $5.32 | 775 |
| 2018-08-29 | $5.00 | $5.32 | 0 |
| 2018-08-28 | $5.00 | $5.32 | 5,335 |
| 2018-08-27 | $5.00 | $5.32 | 2,150 |
| 2018-08-24 | $5.18 | $5.51 | 400 |
| 2018-08-23 | $5.29 | $5.63 | 0 |
| 2018-08-22 | $5.29 | $5.63 | 3,210 |
| 2018-08-21 | $5.20 | $5.53 | 0 |
| 2018-08-20 | $5.20 | $5.53 | 0 |
| 2018-08-17 | $5.20 | $5.53 | 0 |
| 2018-08-16 | $5.20 | $5.53 | 900 |
| 2018-08-15 | $5.12 | $5.45 | 1,010 |
| 2018-08-14 | $5.20 | $5.53 | 800 |
| 2018-08-13 | $5.08 | $5.41 | 14,750 |
| 2018-08-10 | $5.16 | $5.49 | 200 |
| 2018-08-09 | $5.16 | $5.49 | 4,800 |
| 2018-08-08 | $5.15 | $5.48 | 0 |
| 2018-08-07 | $5.15 | $5.48 | 0 |
| 2018-08-06 | $5.15 | $5.48 | 2,100 |
| 2018-08-03 | $5.10 | $5.43 | 0 |
| 2018-08-02 | $5.10 | $5.43 | 1,600 |
| 2018-08-01 | $5.20 | $5.53 | 0 |
| 2018-07-31 | $5.20 | $5.53 | 0 |
| 2018-07-30 | $5.20 | $5.53 | 0 |
| 2018-07-27 | $5.20 | $5.53 | 0 |
| 2018-07-26 | $5.20 | $5.53 | 1,600 |
| 2018-07-25 | $5.16 | $5.49 | 0 |
| 2018-07-24 | $5.16 | $5.49 | 500 |
| 2018-07-23 | $5.17 | $5.50 | 0 |
| 2018-07-20 | $5.17 | $5.50 | 2,175 |
| 2018-07-19 | $5.30 | $5.64 | 0 |
| 2018-07-18 | $5.30 | $5.64 | 7,800 |
| 2018-07-17 | $4.85 | $5.16 | 12,200 |
| 2018-07-16 | $5.00 | $5.32 | 0 |
| 2018-07-13 | $5.00 | $5.32 | 0 |
| 2018-07-12 | $5.00 | $5.32 | 1,033 |
| 2018-07-11 | $5.16 | $5.49 | 0 |
| 2018-07-10 | $5.16 | $5.49 | 0 |
| 2018-07-09 | $5.16 | $5.49 | 0 |
| 2018-07-06 | $5.16 | $5.49 | 0 |
| 2018-07-05 | $5.16 | $5.49 | 720 |
| 2018-07-03 | $5.30 | $5.64 | 0 |
| 2018-07-02 | $5.30 | $5.64 | 0 |
| 2018-06-29 | $5.30 | $5.64 | 0 |
| 2018-06-28 | $5.30 | $5.64 | 2,000 |
| 2018-06-27 | $5.35 | $5.69 | 100 |
| 2018-06-26 | $5.35 | $5.69 | 1,100 |
| 2018-06-25 | $5.50 | $5.85 | 0 |
| 2018-06-22 | $5.50 | $5.85 | 0 |
| 2018-06-21 | $5.50 | $5.85 | 25,095 |
| 2018-06-20 | $5.25 | $5.59 | 0 |
| 2018-06-19 | $5.25 | $5.59 | 22,470 |
| 2018-06-18 | $5.35 | $5.69 | 10,500 |
| 2018-06-15 | $5.12 | $5.45 | 500 |
| 2018-06-14 | $5.19 | $5.52 | 900 |
| 2018-06-13 | $5.05 | $5.37 | 2,100 |
| 2018-06-12 | $5.05 | $5.37 | 300 |
| 2018-06-11 | $4.85 | $5.16 | 8,350 |
| 2018-06-08 | $4.77 | $5.08 | 300 |
| 2018-06-07 | $4.84 | $5.15 | 0 |
| 2018-06-06 | $4.84 | $5.15 | 1,100 |
| 2018-06-05 | $4.90 | $5.21 | 300 |
| 2018-06-04 | $4.86 | $5.17 | 1,800 |
| 2018-06-01 | $5.00 | $5.32 | 0 |
| 2018-05-31 | $5.00 | $5.32 | 0 |
| 2018-05-30 | $5.00 | $5.32 | 2,600 |
| 2018-05-29 | $4.85 | $5.16 | 0 |
| 2018-05-25 | $4.85 | $5.16 | 100 |
| 2018-05-24 | $4.95 | $5.27 | 1,920 |
| 2018-05-23 | $4.95 | $5.27 | 900 |
| 2018-05-22 | $5.14 | $5.47 | 5,874 |
| 2018-05-21 | $5.20 | $5.53 | 56,676 |
| 2018-05-18 | $4.75 | $5.06 | 1,916 |
| 2018-05-17 | $4.65 | $4.95 | 100 |
| 2018-05-16 | $4.60 | $4.90 | 200 |
| 2018-05-15 | $4.60 | $4.90 | 363 |
| 2018-05-14 | $4.53 | $4.82 | 1,000 |
| 2018-05-11 | $4.53 | $4.82 | 763 |
| 2018-05-10 | $4.55 | $4.84 | 100 |
| 2018-05-09 | $4.60 | $4.90 | 400 |
| 2018-05-08 | $4.55 | $4.84 | 600 |
| 2018-05-07 | $4.65 | $4.95 | 0 |
| 2018-05-04 | $4.65 | $4.95 | 52,295 |
| 2018-05-03 | $4.70 | $5.00 | 1,447 |
| 2018-05-02 | $5.00 | $5.32 | 0 |
| 2018-05-01 | $5.00 | $5.32 | 100 |
| 2018-04-30 | $5.20 | $5.53 | 200 |
| 2018-04-27 | $5.21 | $5.54 | 0 |
| 2018-04-26 | $5.21 | $5.54 | 2,399 |
| 2018-04-25 | $5.11 | $5.44 | 2,605 |
| 2018-04-24 | $5.35 | $5.69 | 1,900 |
| 2018-04-23 | $5.25 | $5.59 | 500 |
| 2018-04-20 | $5.27 | $5.61 | 0 |
| 2018-04-19 | $5.27 | $5.61 | 700 |
| 2018-04-18 | $5.26 | $5.60 | 0 |
| 2018-04-17 | $5.26 | $5.60 | 12,600 |
| 2018-04-16 | $5.00 | $5.32 | 600 |
| 2018-04-13 | $5.10 | $5.43 | 1,400 |
| 2018-04-12 | $5.00 | $5.32 | 3,700 |
| 2018-04-11 | $4.90 | $5.21 | 11,343 |
| 2018-04-10 | $5.05 | $5.37 | 13,100 |
| 2018-04-09 | $4.80 | $5.11 | 11,100 |
| 2018-04-06 | $4.60 | $4.90 | 200 |
| 2018-04-05 | $4.45 | $4.74 | 0 |
| 2018-04-04 | $4.45 | $4.74 | 564 |
| 2018-04-03 | $4.54 | $4.83 | 0 |
| 2018-04-02 | $4.54 | $4.83 | 0 |
| 2018-03-29 | $4.54 | $4.83 | 3,000 |
| 2018-03-28 | $4.50 | $4.79 | 1,057 |
| 2018-03-27 | $4.60 | $4.90 | 0 |
| 2018-03-26 | $4.60 | $4.90 | 10,600 |
| 2018-03-23 | $4.55 | $4.84 | 4,200 |
| 2018-03-22 | $4.90 | $5.21 | 1,657 |
| 2018-03-21 | $4.92 | $5.24 | 3,300 |
| 2018-03-20 | $5.18 | $5.51 | 0 |
| 2018-03-19 | $5.18 | $5.51 | 100 |
| 2018-03-16 | $5.15 | $5.48 | 0 |
| 2018-03-15 | $5.15 | $5.48 | 0 |
| 2018-03-14 | $5.15 | $5.48 | 57,741 |
| 2018-03-13 | $5.15 | $5.48 | 18,400 |
| 2018-03-12 | $5.37 | $5.72 | 19,100 |
| 2018-03-09 | $5.36 | $5.70 | 3,200 |
| 2018-03-08 | $5.38 | $5.73 | 309 |
| 2018-03-07 | $5.25 | $5.59 | 137 |
| 2018-03-06 | $5.26 | $5.60 | 0 |
| 2018-03-05 | $5.26 | $5.60 | 0 |
| 2018-03-02 | $5.26 | $5.60 | 30,825 |
| 2018-03-01 | $5.55 | $5.91 | 2,200 |
| 2018-02-28 | $5.65 | $6.01 | 3,300 |
| 2018-02-27 | $5.75 | $6.12 | 300 |
| 2018-02-26 | $5.89 | $6.27 | 300 |
| 2018-02-23 | $5.77 | $6.14 | 300 |
| 2018-02-22 | $6.06 | $6.45 | 2,635 |
| 2018-02-21 | $6.10 | $6.49 | 6,035 |
| 2018-02-20 | $5.75 | $6.12 | 14,678 |
| 2018-02-16 | $5.95 | $6.33 | 2,359 |
| 2018-02-15 | $6.10 | $6.49 | 5,100 |
| 2018-02-14 | $5.90 | $6.28 | 9,581 |
| 2018-02-13 | $6.12 | $6.51 | 200 |
| 2018-02-12 | $6.35 | $6.76 | 8,200 |
| 2018-02-09 | $6.10 | $6.49 | 900 |
| 2018-02-08 | $6.23 | $6.63 | 200 |
| 2018-02-07 | $6.23 | $6.63 | 0 |
| 2018-02-06 | $6.23 | $6.63 | 1,933 |
| 2018-02-05 | $6.40 | $6.81 | 6,200 |
| 2018-02-02 | $6.46 | $6.88 | 800 |
| 2018-02-01 | $6.55 | $6.97 | 1,900 |
| 2018-01-31 | $6.40 | $6.81 | 4,600 |
| 2018-01-30 | $6.40 | $6.81 | 13,900 |
| 2018-01-29 | $5.93 | $6.31 | 312 |
| 2018-01-26 | $6.05 | $6.44 | 4,520 |
| 2018-01-25 | $5.90 | $6.28 | 10,400 |
| 2018-01-24 | $5.95 | $6.33 | 800 |
| 2018-01-23 | $5.90 | $6.28 | 2,684 |
| 2018-01-22 | $6.25 | $6.65 | 5,600 |
| 2018-01-19 | $6.60 | $7.02 | 4,700 |
| 2018-01-18 | $6.52 | $6.94 | 1,000 |
| 2018-01-17 | $6.60 | $7.02 | 0 |
| 2018-01-16 | $6.60 | $7.02 | 14,768 |
| 2018-01-12 | $6.64 | $7.07 | 1,099 |
| 2018-01-11 | $6.61 | $7.03 | 0 |
| 2018-01-10 | $6.61 | $7.03 | 0 |
| 2018-01-09 | $6.61 | $7.03 | 3,345 |
| 2018-01-08 | $6.60 | $7.02 | 3,658 |
| 2018-01-05 | $6.70 | $7.13 | 5,240 |
| 2018-01-04 | $6.80 | $7.24 | 6,752 |
| 2018-01-03 | $6.60 | $7.02 | 11,883 |
| 2018-01-02 | $6.58 | $7.00 | 12,412 |