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
- 2008-01-02 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 | $5.54 | $6.76 | 21,058 |
| 2018-12-28 | $5.51 | $6.73 | 1,000 |
| 2018-12-27 | $5.80 | $7.08 | 17,713 |
| 2018-12-26 | $5.52 | $6.74 | 5,358 |
| 2018-12-24 | $5.65 | $6.90 | 75,350 |
| 2018-12-21 | $5.75 | $7.02 | 36,435 |
| 2018-12-20 | $5.40 | $6.59 | 63,505 |
| 2018-12-19 | $5.44 | $6.64 | 45,061 |
| 2018-12-18 | $5.05 | $6.16 | 31,775 |
| 2018-12-17 | $4.77 | $5.82 | 9,806 |
| 2018-12-14 | $4.75 | $5.80 | 5,410 |
| 2018-12-13 | $4.98 | $6.08 | 120,771 |
| 2018-12-12 | $4.90 | $5.98 | 1,075 |
| 2018-12-11 | $4.85 | $5.92 | 7,300 |
| 2018-12-10 | $4.90 | $5.98 | 34,161 |
| 2018-12-07 | $4.85 | $5.92 | 73,349 |
| 2018-12-06 | $4.85 | $5.92 | 34,800 |
| 2018-12-04 | $4.85 | $5.92 | 98,343 |
| 2018-12-03 | $4.79 | $5.85 | 10,050 |
| 2018-11-30 | $4.60 | $5.61 | 37,862 |
| 2018-11-29 | $4.52 | $5.52 | 88,923 |
| 2018-11-28 | $4.52 | $5.52 | 15,339 |
| 2018-11-27 | $4.50 | $5.49 | 20,063 |
| 2018-11-26 | $4.51 | $5.51 | 5,932 |
| 2018-11-23 | $4.81 | $5.87 | 37,438 |
| 2018-11-21 | $4.80 | $5.86 | 30,350 |
| 2018-11-20 | $4.73 | $5.77 | 10,567 |
| 2018-11-19 | $4.70 | $5.74 | 15,065 |
| 2018-11-16 | $4.81 | $5.87 | 10,401 |
| 2018-11-15 | $4.86 | $5.93 | 503,089 |
| 2018-11-14 | $4.75 | $5.80 | 8,353 |
| 2018-11-13 | $5.00 | $6.10 | 0 |
| 2018-11-12 | $5.00 | $6.10 | 7,449 |
| 2018-11-09 | $5.10 | $6.23 | 4,154 |
| 2018-11-08 | $5.00 | $6.10 | 6,300 |
| 2018-11-07 | $5.05 | $6.16 | 13,800 |
| 2018-11-06 | $4.98 | $6.08 | 8,300 |
| 2018-11-05 | $4.80 | $5.86 | 2,469 |
| 2018-11-02 | $4.90 | $5.98 | 91,571 |
| 2018-11-01 | $4.85 | $5.92 | 23,370 |
| 2018-10-31 | $4.60 | $5.61 | 6,878 |
| 2018-10-30 | $4.57 | $5.58 | 2,342 |
| 2018-10-29 | $4.55 | $5.55 | 46,090 |
| 2018-10-26 | $4.50 | $5.49 | 19,001 |
| 2018-10-25 | $4.65 | $5.68 | 25,074 |
| 2018-10-24 | $4.65 | $5.68 | 22,344 |
| 2018-10-23 | $4.67 | $5.70 | 4,700 |
| 2018-10-22 | $4.86 | $5.93 | 13,750 |
| 2018-10-19 | $5.00 | $6.10 | 8,650 |
| 2018-10-18 | $4.90 | $5.98 | 413 |
| 2018-10-17 | $4.90 | $5.98 | 7,241 |
| 2018-10-16 | $4.85 | $5.92 | 7,800 |
| 2018-10-15 | $4.90 | $5.98 | 12,650 |
| 2018-10-12 | $4.80 | $5.86 | 11,700 |
| 2018-10-11 | $4.90 | $5.98 | 9,115 |
| 2018-10-10 | $4.91 | $5.99 | 3,592 |
| 2018-10-09 | $4.90 | $5.98 | 1,000 |
| 2018-10-08 | $4.90 | $5.98 | 1,837 |
| 2018-10-05 | $4.90 | $5.98 | 22,924 |
| 2018-10-04 | $5.00 | $6.10 | 4,652 |
| 2018-10-03 | $5.07 | $6.19 | 20,401 |
| 2018-10-02 | $4.70 | $5.74 | 29,300 |
| 2018-10-01 | $4.50 | $5.49 | 11,965 |
| 2018-09-28 | $4.35 | $5.31 | 2,122 |
| 2018-09-27 | $4.21 | $5.14 | 19,631 |
| 2018-09-26 | $4.45 | $5.43 | 751 |
| 2018-09-25 | $4.40 | $5.37 | 8,789 |
| 2018-09-24 | $4.45 | $5.43 | 13,212 |
| 2018-09-21 | $4.50 | $5.49 | 1,000 |
| 2018-09-20 | $4.52 | $5.52 | 3,400 |
| 2018-09-19 | $4.60 | $5.61 | 800 |
| 2018-09-18 | $4.55 | $5.55 | 1,660 |
| 2018-09-17 | $4.51 | $5.51 | 2,476 |
| 2018-09-14 | $4.70 | $5.74 | 524 |
| 2018-09-13 | $4.79 | $5.85 | 632 |
| 2018-09-12 | $4.75 | $5.80 | 4,345 |
| 2018-09-11 | $4.75 | $5.80 | 300 |
| 2018-09-10 | $4.80 | $5.86 | 0 |
| 2018-09-07 | $4.80 | $5.86 | 3,556 |
| 2018-09-06 | $4.80 | $5.86 | 133 |
| 2018-09-05 | $4.90 | $5.98 | 4,710 |
| 2018-09-04 | $4.90 | $5.98 | 500 |
| 2018-08-31 | $5.09 | $6.21 | 0 |
| 2018-08-30 | $5.09 | $6.21 | 153 |
| 2018-08-29 | $4.90 | $5.98 | 616 |
| 2018-08-28 | $5.04 | $6.15 | 306 |
| 2018-08-27 | $4.90 | $5.98 | 0 |
| 2018-08-24 | $4.90 | $5.98 | 1,590 |
| 2018-08-23 | $5.01 | $6.12 | 1,207 |
| 2018-08-22 | $5.10 | $6.23 | 1,426 |
| 2018-08-21 | $5.05 | $6.16 | 520 |
| 2018-08-20 | $4.97 | $6.07 | 2,797 |
| 2018-08-17 | $5.00 | $6.10 | 0 |
| 2018-08-16 | $5.00 | $6.10 | 0 |
| 2018-08-15 | $5.00 | $6.10 | 1,633 |
| 2018-08-14 | $5.00 | $6.10 | 0 |
| 2018-08-13 | $5.00 | $6.10 | 0 |
| 2018-08-10 | $5.00 | $6.10 | 11,000 |
| 2018-08-09 | $4.97 | $6.07 | 1,000 |
| 2018-08-08 | $5.05 | $6.16 | 2,000 |
| 2018-08-07 | $5.00 | $6.10 | 0 |
| 2018-08-06 | $5.00 | $6.10 | 1,000 |
| 2018-08-03 | $5.14 | $6.27 | 8,015 |
| 2018-08-02 | $5.00 | $6.10 | 1,042 |
| 2018-08-01 | $5.00 | $6.10 | 100 |
| 2018-07-31 | $4.95 | $6.04 | 340 |
| 2018-07-30 | $5.00 | $6.10 | 5,140 |
| 2018-07-27 | $5.00 | $6.10 | 58,800 |
| 2018-07-26 | $5.23 | $6.38 | 0 |
| 2018-07-25 | $5.23 | $6.38 | 105 |
| 2018-07-24 | $5.05 | $6.16 | 100 |
| 2018-07-23 | $5.11 | $6.24 | 0 |
| 2018-07-20 | $5.11 | $6.24 | 1,250 |
| 2018-07-19 | $5.01 | $6.12 | 4,290 |
| 2018-07-18 | $5.17 | $6.31 | 16,818 |
| 2018-07-17 | $4.90 | $5.98 | 5,559 |
| 2018-07-16 | $4.86 | $5.93 | 900 |
| 2018-07-13 | $4.95 | $6.04 | 1,021 |
| 2018-07-12 | $4.92 | $6.01 | 4,459 |
| 2018-07-11 | $5.10 | $6.23 | 0 |
| 2018-07-10 | $5.10 | $6.23 | 6,534 |
| 2018-07-09 | $5.23 | $6.38 | 0 |
| 2018-07-06 | $5.23 | $6.38 | 1,000 |
| 2018-07-05 | $5.15 | $6.29 | 0 |
| 2018-07-03 | $5.15 | $6.29 | 0 |
| 2018-07-02 | $5.15 | $6.29 | 1,463 |
| 2018-06-29 | $5.20 | $6.35 | 1,100 |
| 2018-06-28 | $5.25 | $6.41 | 24,842 |
| 2018-06-27 | $5.02 | $6.13 | 25,042 |
| 2018-06-26 | $5.20 | $6.35 | 3,231 |
| 2018-06-25 | $5.30 | $6.47 | 3,650 |
| 2018-06-22 | $5.25 | $6.41 | 9,262 |
| 2018-06-21 | $5.10 | $6.23 | 10,010 |
| 2018-06-20 | $4.90 | $5.98 | 612 |
| 2018-06-19 | $4.99 | $6.09 | 10,419 |
| 2018-06-18 | $4.89 | $5.97 | 8,044 |
| 2018-06-15 | $4.85 | $5.92 | 549 |
| 2018-06-14 | $4.80 | $5.86 | 2,174 |
| 2018-06-13 | $4.85 | $5.92 | 10,309 |
| 2018-06-12 | $4.85 | $5.92 | 5,442 |
| 2018-06-11 | $4.75 | $5.80 | 400 |
| 2018-06-08 | $4.80 | $5.86 | 1,083 |
| 2018-06-07 | $4.65 | $5.68 | 0 |
| 2018-06-06 | $4.65 | $5.68 | 500 |
| 2018-06-05 | $4.70 | $5.74 | 4,892 |
| 2018-06-04 | $4.84 | $5.91 | 2,772 |
| 2018-06-01 | $4.85 | $5.92 | 18,400 |
| 2018-05-31 | $4.80 | $5.86 | 13,300 |
| 2018-05-30 | $4.85 | $5.92 | 1,400 |
| 2018-05-29 | $4.65 | $5.68 | 1,596 |
| 2018-05-25 | $4.65 | $5.68 | 1,214 |
| 2018-05-24 | $4.65 | $5.68 | 3,481 |
| 2018-05-23 | $4.70 | $5.74 | 6,293 |
| 2018-05-22 | $4.75 | $5.80 | 181 |
| 2018-05-21 | $4.90 | $5.98 | 9,400 |
| 2018-05-18 | $4.62 | $5.64 | 26,080 |
| 2018-05-17 | $4.55 | $5.55 | 49,531 |
| 2018-05-16 | $4.50 | $5.49 | 16,884 |
| 2018-05-15 | $4.59 | $5.60 | 17,950 |
| 2018-05-14 | $4.57 | $5.58 | 0 |
| 2018-05-11 | $4.57 | $5.58 | 30,966 |
| 2018-05-10 | $4.56 | $5.57 | 2,407 |
| 2018-05-09 | $4.62 | $5.64 | 7,534 |
| 2018-05-08 | $4.68 | $5.71 | 5,077 |
| 2018-05-07 | $4.72 | $5.76 | 2,776 |
| 2018-05-04 | $4.65 | $5.67 | 9,225 |
| 2018-05-03 | $4.60 | $5.61 | 26,660 |
| 2018-05-02 | $4.85 | $5.92 | 3,003 |
| 2018-05-01 | $4.90 | $5.98 | 3,100 |
| 2018-04-30 | $5.10 | $6.23 | 5,900 |
| 2018-04-27 | $5.10 | $6.23 | 0 |
| 2018-04-26 | $5.10 | $6.23 | 4,500 |
| 2018-04-25 | $5.09 | $6.21 | 0 |
| 2018-04-24 | $5.09 | $6.21 | 7,607 |
| 2018-04-23 | $5.20 | $6.35 | 1,875 |
| 2018-04-20 | $5.26 | $6.42 | 19,258 |
| 2018-04-19 | $5.26 | $6.42 | 1,006,298 |
| 2018-04-18 | $5.16 | $6.30 | 1,001,537 |
| 2018-04-17 | $5.10 | $6.23 | 2,884 |
| 2018-04-16 | $5.00 | $6.10 | 1,391 |
| 2018-04-13 | $4.97 | $6.07 | 4,400 |
| 2018-04-12 | $4.90 | $5.98 | 3,300 |
| 2018-04-11 | $4.85 | $5.92 | 9,093 |
| 2018-04-10 | $4.85 | $5.92 | 10,322 |
| 2018-04-09 | $4.70 | $5.74 | 3,780 |
| 2018-04-06 | $4.56 | $5.56 | 7,109 |
| 2018-04-05 | $4.56 | $5.57 | 7,928 |
| 2018-04-04 | $4.50 | $5.49 | 9,088 |
| 2018-04-03 | $4.47 | $5.46 | 16,578 |
| 2018-04-02 | $4.60 | $5.61 | 5,187 |
| 2018-03-29 | $4.68 | $5.71 | 26,204 |
| 2018-03-28 | $4.60 | $5.61 | 1,017,847 |
| 2018-03-27 | $4.83 | $5.90 | 7,600 |
| 2018-03-26 | $4.85 | $5.92 | 24,066 |
| 2018-03-23 | $4.80 | $5.86 | 3,999 |
| 2018-03-22 | $4.90 | $5.98 | 3,666 |
| 2018-03-21 | $5.05 | $6.16 | 2,625 |
| 2018-03-20 | $5.25 | $6.41 | 4,334 |
| 2018-03-19 | $5.30 | $6.47 | 19,000 |
| 2018-03-16 | $5.20 | $6.35 | 4,537 |
| 2018-03-15 | $5.20 | $6.35 | 5,000 |
| 2018-03-14 | $5.20 | $6.35 | 2,355 |
| 2018-03-13 | $5.16 | $6.30 | 2,055 |
| 2018-03-12 | $5.16 | $6.30 | 13,068 |
| 2018-03-09 | $5.16 | $6.30 | 1,004 |
| 2018-03-08 | $5.35 | $6.53 | 1,800 |
| 2018-03-07 | $5.20 | $6.35 | 7,224 |
| 2018-03-06 | $5.20 | $6.35 | 5,300 |
| 2018-03-05 | $5.11 | $6.24 | 10,517 |
| 2018-03-02 | $5.10 | $6.23 | 4,655 |
| 2018-03-01 | $5.35 | $6.53 | 6,984 |
| 2018-02-28 | $5.50 | $6.71 | 1,582 |
| 2018-02-27 | $5.65 | $6.90 | 2,575 |
| 2018-02-26 | $5.70 | $6.96 | 17,737 |
| 2018-02-23 | $5.55 | $6.77 | 4,185 |
| 2018-02-22 | $5.65 | $6.90 | 4,858 |
| 2018-02-21 | $5.95 | $7.26 | 110,260 |
| 2018-02-20 | $5.40 | $6.59 | 28,850 |
| 2018-02-16 | $6.14 | $7.49 | 0 |
| 2018-02-15 | $6.14 | $7.49 | 902 |
| 2018-02-14 | $6.04 | $7.37 | 30,746 |
| 2018-02-13 | $6.08 | $7.42 | 1,513 |
| 2018-02-12 | $6.25 | $7.63 | 2,610 |
| 2018-02-09 | $6.21 | $7.58 | 7,837 |
| 2018-02-08 | $6.21 | $7.58 | 6,030 |
| 2018-02-07 | $6.45 | $7.87 | 17,610 |
| 2018-02-06 | $6.48 | $7.91 | 21,000 |
| 2018-02-05 | $6.47 | $7.90 | 5,281 |
| 2018-02-02 | $6.50 | $7.93 | 3,460 |
| 2018-02-01 | $6.53 | $7.97 | 3,473 |
| 2018-01-31 | $6.55 | $8.00 | 14,552 |
| 2018-01-30 | $6.45 | $7.87 | 16,825 |
| 2018-01-29 | $6.45 | $7.87 | 8,350 |
| 2018-01-26 | $6.25 | $7.63 | 735 |
| 2018-01-25 | $6.17 | $7.53 | 5,901 |
| 2018-01-24 | $6.16 | $7.52 | 17,000 |
| 2018-01-23 | $6.26 | $7.64 | 3,550 |
| 2018-01-22 | $6.54 | $7.98 | 19,299 |
| 2018-01-19 | $6.70 | $8.18 | 33,099 |
| 2018-01-18 | $6.80 | $8.30 | 43,008 |
| 2018-01-17 | $6.74 | $8.23 | 27,644 |
| 2018-01-16 | $6.72 | $8.20 | 16,975 |
| 2018-01-12 | $6.74 | $8.23 | 11,100 |
| 2018-01-11 | $6.77 | $8.26 | 15,250 |
| 2018-01-10 | $6.75 | $8.24 | 40,238 |
| 2018-01-09 | $6.75 | $8.24 | 24,290 |
| 2018-01-08 | $6.74 | $8.23 | 45,318 |
| 2018-01-05 | $7.00 | $8.54 | 67,711 |
| 2018-01-04 | $7.00 | $8.54 | 39,665 |
| 2018-01-03 | $6.85 | $8.36 | 18,494 |
| 2018-01-02 | $6.95 | $8.48 | 22,139 |