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 | $5.83 | $7.40 | 1,232 |
| 2018-12-28 | $5.66 | $7.18 | 102 |
| 2018-12-27 | $5.75 | $7.30 | 698 |
| 2018-12-26 | $5.90 | $7.49 | 1,100 |
| 2018-12-24 | $5.89 | $7.47 | 185 |
| 2018-12-21 | $5.91 | $7.50 | 6,883 |
| 2018-12-20 | $5.65 | $7.17 | 4,526 |
| 2018-12-19 | $5.87 | $7.45 | 5,887 |
| 2018-12-18 | $5.43 | $6.89 | 3,282 |
| 2018-12-17 | $5.00 | $6.35 | 1,850 |
| 2018-12-14 | $5.10 | $6.47 | 2,414 |
| 2018-12-13 | $5.28 | $6.70 | 0 |
| 2018-12-12 | $5.28 | $6.70 | 3,834 |
| 2018-12-11 | $5.38 | $6.83 | 5,100 |
| 2018-12-10 | $5.22 | $6.62 | 1,600 |
| 2018-12-07 | $5.17 | $6.56 | 1,000 |
| 2018-12-06 | $5.40 | $6.85 | 5,602 |
| 2018-12-04 | $5.15 | $6.54 | 3,353 |
| 2018-12-03 | $5.20 | $6.60 | 2,100 |
| 2018-11-30 | $5.00 | $6.35 | 3,253 |
| 2018-11-29 | $4.95 | $6.28 | 6,346 |
| 2018-11-28 | $5.00 | $6.35 | 0 |
| 2018-11-27 | $5.00 | $6.35 | 0 |
| 2018-11-26 | $5.00 | $6.35 | 700 |
| 2018-11-23 | $5.10 | $6.47 | 0 |
| 2018-11-21 | $5.10 | $6.47 | 0 |
| 2018-11-20 | $5.10 | $6.47 | 600 |
| 2018-11-19 | $5.15 | $6.54 | 24,850 |
| 2018-11-16 | $5.17 | $6.56 | 805 |
| 2018-11-15 | $5.15 | $6.54 | 0 |
| 2018-11-14 | $5.15 | $6.54 | 508 |
| 2018-11-13 | $5.15 | $6.54 | 400 |
| 2018-11-12 | $5.48 | $6.95 | 0 |
| 2018-11-09 | $5.48 | $6.95 | 2,750 |
| 2018-11-08 | $5.42 | $6.88 | 600 |
| 2018-11-07 | $5.40 | $6.85 | 2,800 |
| 2018-11-06 | $5.30 | $6.73 | 1,100 |
| 2018-11-05 | $5.25 | $6.66 | 2,000 |
| 2018-11-02 | $5.25 | $6.66 | 1,900 |
| 2018-11-01 | $5.10 | $6.47 | 1,600 |
| 2018-10-31 | $4.85 | $6.15 | 2,500 |
| 2018-10-30 | $4.77 | $6.05 | 0 |
| 2018-10-29 | $4.77 | $6.05 | 3,700 |
| 2018-10-26 | $4.85 | $6.15 | 890 |
| 2018-10-25 | $4.99 | $6.33 | 4,101 |
| 2018-10-24 | $4.85 | $6.15 | 3,150 |
| 2018-10-23 | $4.90 | $6.22 | 3,440 |
| 2018-10-22 | $5.15 | $6.54 | 9,000 |
| 2018-10-19 | $5.03 | $6.38 | 6,900 |
| 2018-10-18 | $5.15 | $6.54 | 0 |
| 2018-10-17 | $5.15 | $6.54 | 4,300 |
| 2018-10-16 | $5.00 | $6.35 | 6,600 |
| 2018-10-15 | $5.10 | $6.47 | 6,700 |
| 2018-10-12 | $4.85 | $6.15 | 10,819 |
| 2018-10-11 | $5.05 | $6.41 | 0 |
| 2018-10-10 | $5.05 | $6.41 | 500 |
| 2018-10-09 | $5.35 | $6.79 | 1,000 |
| 2018-10-08 | $5.35 | $6.79 | 400 |
| 2018-10-05 | $5.27 | $6.69 | 1,000 |
| 2018-10-04 | $5.28 | $6.70 | 200 |
| 2018-10-03 | $5.40 | $6.85 | 13,000 |
| 2018-10-02 | $5.00 | $6.35 | 3,500 |
| 2018-10-01 | $4.75 | $6.03 | 100 |
| 2018-09-28 | $4.55 | $5.77 | 200 |
| 2018-09-27 | $4.53 | $5.75 | 900 |
| 2018-09-26 | $4.51 | $5.72 | 1,500 |
| 2018-09-25 | $4.75 | $6.03 | 0 |
| 2018-09-24 | $4.75 | $6.03 | 1,750 |
| 2018-09-21 | $4.83 | $6.13 | 0 |
| 2018-09-20 | $4.83 | $6.13 | 500 |
| 2018-09-19 | $4.66 | $5.91 | 550 |
| 2018-09-18 | $4.70 | $5.96 | 1,400 |
| 2018-09-17 | $4.80 | $6.09 | 2,631 |
| 2018-09-14 | $4.80 | $6.09 | 295 |
| 2018-09-13 | $4.85 | $6.15 | 0 |
| 2018-09-12 | $4.85 | $6.15 | 0 |
| 2018-09-11 | $4.85 | $6.15 | 800 |
| 2018-09-10 | $4.87 | $6.18 | 237 |
| 2018-09-07 | $4.88 | $6.19 | 3,600 |
| 2018-09-06 | $4.95 | $6.28 | 0 |
| 2018-09-05 | $4.95 | $6.28 | 0 |
| 2018-09-04 | $4.95 | $6.28 | 1,400 |
| 2018-08-31 | $5.16 | $6.55 | 2,000 |
| 2018-08-30 | $5.18 | $6.57 | 650 |
| 2018-08-29 | $5.08 | $6.45 | 450 |
| 2018-08-28 | $4.95 | $6.28 | 0 |
| 2018-08-27 | $4.95 | $6.28 | 3,300 |
| 2018-08-24 | $5.15 | $6.54 | 0 |
| 2018-08-23 | $5.15 | $6.54 | 300 |
| 2018-08-22 | $5.15 | $6.54 | 2,733 |
| 2018-08-21 | $5.20 | $6.60 | 1,000,880 |
| 2018-08-20 | $5.11 | $6.48 | 0 |
| 2018-08-17 | $5.11 | $6.48 | 0 |
| 2018-08-16 | $5.11 | $6.48 | 500 |
| 2018-08-15 | $5.24 | $6.65 | 0 |
| 2018-08-14 | $5.24 | $6.65 | 0 |
| 2018-08-13 | $5.24 | $6.65 | 0 |
| 2018-08-10 | $5.24 | $6.65 | 0 |
| 2018-08-09 | $5.24 | $6.65 | 3,655 |
| 2018-08-08 | $5.15 | $6.54 | 4,726 |
| 2018-08-07 | $5.15 | $6.54 | 2,900 |
| 2018-08-06 | $5.25 | $6.66 | 1,340 |
| 2018-08-03 | $5.20 | $6.60 | 0 |
| 2018-08-02 | $5.20 | $6.60 | 5,953 |
| 2018-08-01 | $5.24 | $6.65 | 0 |
| 2018-07-31 | $5.24 | $6.65 | 1,996 |
| 2018-07-30 | $5.06 | $6.42 | 103 |
| 2018-07-27 | $5.10 | $6.47 | 200 |
| 2018-07-26 | $5.22 | $6.62 | 100 |
| 2018-07-25 | $5.22 | $6.62 | 0 |
| 2018-07-24 | $5.22 | $6.62 | 0 |
| 2018-07-23 | $5.22 | $6.62 | 0 |
| 2018-07-20 | $5.22 | $6.62 | 0 |
| 2018-07-19 | $5.22 | $6.62 | 2,336 |
| 2018-07-18 | $5.15 | $6.54 | 500 |
| 2018-07-17 | $4.98 | $6.32 | 2,800 |
| 2018-07-16 | $4.86 | $6.17 | 403 |
| 2018-07-13 | $4.95 | $6.28 | 1,450 |
| 2018-07-12 | $5.21 | $6.61 | 0 |
| 2018-07-11 | $5.21 | $6.61 | 1,993 |
| 2018-07-10 | $5.25 | $6.66 | 0 |
| 2018-07-09 | $5.25 | $6.66 | 0 |
| 2018-07-06 | $5.25 | $6.66 | 300 |
| 2018-07-05 | $5.09 | $6.46 | 0 |
| 2018-07-03 | $5.09 | $6.46 | 0 |
| 2018-07-02 | $5.09 | $6.46 | 2,400 |
| 2018-06-29 | $5.21 | $6.61 | 300 |
| 2018-06-28 | $5.30 | $6.73 | 0 |
| 2018-06-27 | $5.30 | $6.73 | 500 |
| 2018-06-26 | $5.26 | $6.68 | 0 |
| 2018-06-25 | $5.26 | $6.68 | 1,000 |
| 2018-06-22 | $5.41 | $6.87 | 200 |
| 2018-06-21 | $5.70 | $7.23 | 2,550 |
| 2018-06-20 | $5.13 | $6.51 | 0 |
| 2018-06-19 | $5.13 | $6.51 | 6,578 |
| 2018-06-18 | $5.02 | $6.37 | 1,600 |
| 2018-06-15 | $5.10 | $6.47 | 1,900 |
| 2018-06-14 | $5.10 | $6.47 | 1,088 |
| 2018-06-13 | $4.99 | $6.33 | 1,000 |
| 2018-06-12 | $5.15 | $6.54 | 940 |
| 2018-06-11 | $5.03 | $6.38 | 150 |
| 2018-06-08 | $5.12 | $6.50 | 300 |
| 2018-06-07 | $5.00 | $6.35 | 350 |
| 2018-06-06 | $4.92 | $6.24 | 300 |
| 2018-06-05 | $5.00 | $6.35 | 400 |
| 2018-06-04 | $5.17 | $6.56 | 0 |
| 2018-06-01 | $5.17 | $6.56 | 300 |
| 2018-05-31 | $5.21 | $6.61 | 4,100 |
| 2018-05-30 | $5.15 | $6.54 | 100 |
| 2018-05-29 | $5.10 | $6.47 | 1,900 |
| 2018-05-25 | $5.10 | $6.47 | 100 |
| 2018-05-24 | $5.14 | $6.52 | 3,025 |
| 2018-05-23 | $5.10 | $6.47 | 225 |
| 2018-05-22 | $5.20 | $6.60 | 1,900 |
| 2018-05-21 | $5.30 | $6.73 | 500 |
| 2018-05-18 | $5.10 | $6.47 | 2,000 |
| 2018-05-17 | $4.95 | $6.28 | 1,000 |
| 2018-05-16 | $5.00 | $6.35 | 4,000 |
| 2018-05-15 | $4.85 | $6.15 | 196 |
| 2018-05-14 | $4.95 | $6.28 | 100 |
| 2018-05-11 | $4.94 | $6.27 | 390 |
| 2018-05-10 | $4.81 | $6.10 | 957 |
| 2018-05-09 | $4.90 | $6.22 | 900 |
| 2018-05-08 | $4.82 | $6.12 | 4,816 |
| 2018-05-07 | $5.05 | $6.41 | 500 |
| 2018-05-04 | $5.00 | $6.35 | 37,995 |
| 2018-05-03 | $5.00 | $6.35 | 1,510 |
| 2018-05-02 | $5.11 | $6.48 | 1,504 |
| 2018-05-01 | $5.20 | $6.60 | 500 |
| 2018-04-30 | $5.36 | $6.80 | 600 |
| 2018-04-27 | $5.50 | $6.98 | 1,000 |
| 2018-04-26 | $5.50 | $6.98 | 4,354 |
| 2018-04-25 | $5.50 | $6.98 | 0 |
| 2018-04-24 | $5.50 | $6.98 | 0 |
| 2018-04-23 | $5.50 | $6.98 | 300 |
| 2018-04-20 | $5.55 | $7.04 | 5,417 |
| 2018-04-19 | $5.60 | $7.11 | 1,509,637 |
| 2018-04-18 | $5.65 | $7.17 | 1,900 |
| 2018-04-17 | $5.50 | $6.98 | 2,143 |
| 2018-04-16 | $5.24 | $6.65 | 100 |
| 2018-04-13 | $5.48 | $6.95 | 0 |
| 2018-04-12 | $5.48 | $6.95 | 1,100 |
| 2018-04-11 | $5.50 | $6.98 | 0 |
| 2018-04-10 | $5.50 | $6.98 | 3,601 |
| 2018-04-09 | $5.25 | $6.66 | 1,850 |
| 2018-04-06 | $5.00 | $6.35 | 6,960 |
| 2018-04-05 | $5.06 | $6.42 | 8,490 |
| 2018-04-04 | $5.05 | $6.41 | 7,000 |
| 2018-04-03 | $5.05 | $6.41 | 4,700 |
| 2018-04-02 | $5.00 | $6.35 | 11,000 |
| 2018-03-29 | $4.90 | $6.22 | 14,516 |
| 2018-03-28 | $4.51 | $5.72 | 1,522,295 |
| 2018-03-27 | $5.16 | $6.55 | 400 |
| 2018-03-26 | $5.16 | $6.55 | 20,600 |
| 2018-03-23 | $5.05 | $6.41 | 4,984 |
| 2018-03-22 | $5.32 | $6.75 | 4,014 |
| 2018-03-21 | $5.55 | $7.04 | 1,178 |
| 2018-03-20 | $5.66 | $7.18 | 1,805 |
| 2018-03-19 | $5.65 | $7.17 | 800,000 |
| 2018-03-16 | $5.79 | $7.35 | 9,600 |
| 2018-03-15 | $5.75 | $7.30 | 600,100 |
| 2018-03-14 | $5.80 | $7.36 | 1,756,962 |
| 2018-03-13 | $5.63 | $7.14 | 350 |
| 2018-03-12 | $5.57 | $7.07 | 77,500 |
| 2018-03-09 | $5.80 | $7.36 | 1,199 |
| 2018-03-08 | $5.85 | $7.42 | 3,238 |
| 2018-03-07 | $5.75 | $7.30 | 7,000 |
| 2018-03-06 | $5.75 | $7.30 | 41,419 |
| 2018-03-05 | $5.63 | $7.14 | 29,979 |
| 2018-03-02 | $5.55 | $7.04 | 7,152 |
| 2018-03-01 | $5.75 | $7.30 | 13,868 |
| 2018-02-28 | $5.85 | $7.42 | 2,530 |
| 2018-02-27 | $5.75 | $7.30 | 500 |
| 2018-02-26 | $5.87 | $7.45 | 900 |
| 2018-02-23 | $6.10 | $7.74 | 3,300 |
| 2018-02-22 | $6.00 | $7.61 | 2,900 |
| 2018-02-21 | $6.10 | $7.74 | 47,609 |
| 2018-02-20 | $5.88 | $7.46 | 23,206 |
| 2018-02-16 | $6.40 | $8.12 | 715 |
| 2018-02-15 | $6.25 | $7.93 | 9,042 |
| 2018-02-14 | $6.35 | $8.06 | 5,093 |
| 2018-02-13 | $6.40 | $8.12 | 708 |
| 2018-02-12 | $6.46 | $8.19 | 10,081 |
| 2018-02-09 | $6.30 | $7.99 | 7,570 |
| 2018-02-08 | $6.55 | $8.31 | 673 |
| 2018-02-07 | $6.55 | $8.31 | 9,185 |
| 2018-02-06 | $6.50 | $8.25 | 10,834 |
| 2018-02-05 | $6.60 | $8.38 | 3,550 |
| 2018-02-02 | $6.65 | $8.44 | 11,955 |
| 2018-02-01 | $6.85 | $8.69 | 201,910 |
| 2018-01-31 | $6.65 | $8.44 | 11,782 |
| 2018-01-30 | $6.47 | $8.21 | 35,604 |
| 2018-01-29 | $6.40 | $8.12 | 2,600 |
| 2018-01-26 | $6.35 | $8.06 | 16,350 |
| 2018-01-25 | $6.13 | $7.78 | 1,625 |
| 2018-01-24 | $6.28 | $7.97 | 15,950 |
| 2018-01-23 | $6.34 | $8.05 | 2,900 |
| 2018-01-22 | $6.75 | $8.57 | 22,516 |
| 2018-01-19 | $6.85 | $8.69 | 10,496 |
| 2018-01-18 | $6.85 | $8.69 | 9,820 |
| 2018-01-17 | $6.80 | $8.63 | 10,240 |
| 2018-01-16 | $6.75 | $8.57 | 7,906 |
| 2018-01-12 | $7.00 | $8.88 | 1,808,115 |
| 2018-01-11 | $6.75 | $8.57 | 5,744 |
| 2018-01-10 | $6.83 | $8.67 | 11,113 |
| 2018-01-09 | $6.75 | $8.57 | 5,850 |
| 2018-01-08 | $7.00 | $8.88 | 7,944 |
| 2018-01-05 | $7.05 | $8.95 | 22,610 |
| 2018-01-04 | $7.00 | $8.88 | 160,640 |
| 2018-01-03 | $7.10 | $9.01 | 6,300 |
| 2018-01-02 | $7.12 | $9.04 | 5,244 |