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
- 2010-07-01 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 | $5.95 | $5.95 | 14,600 |
| 2018-12-28 | $6.15 | $6.15 | 12,100 |
| 2018-12-27 | $6.15 | $6.15 | 2,600 |
| 2018-12-26 | $6.11 | $6.11 | 5,300 |
| 2018-12-24 | $6.30 | $6.30 | 9,100 |
| 2018-12-21 | $6.36 | $6.36 | 35,300 |
| 2018-12-20 | $6.00 | $6.00 | 8,400 |
| 2018-12-19 | $5.85 | $5.85 | 43,000 |
| 2018-12-18 | $5.75 | $5.75 | 79,900 |
| 2018-12-17 | $5.30 | $5.30 | 10,000 |
| 2018-12-14 | $5.29 | $5.29 | 22,800 |
| 2018-12-13 | $5.55 | $5.55 | 9,800 |
| 2018-12-12 | $5.55 | $5.55 | 26,400 |
| 2018-12-11 | $5.53 | $5.53 | 12,300 |
| 2018-12-10 | $5.48 | $5.48 | 23,100 |
| 2018-12-07 | $5.60 | $5.60 | 26,700 |
| 2018-12-06 | $5.60 | $5.60 | 77,100 |
| 2018-12-04 | $5.45 | $5.45 | 18,100 |
| 2018-12-03 | $5.45 | $5.45 | 11,600 |
| 2018-11-30 | $5.30 | $5.30 | 21,900 |
| 2018-11-29 | $5.30 | $5.30 | 8,900 |
| 2018-11-28 | $5.16 | $5.16 | 19,000 |
| 2018-11-27 | $5.33 | $5.33 | 18,100 |
| 2018-11-26 | $5.40 | $5.40 | 25,500 |
| 2018-11-23 | $5.73 | $5.73 | 1,200 |
| 2018-11-21 | $5.50 | $5.50 | 27,200 |
| 2018-11-20 | $5.35 | $5.35 | 9,000 |
| 2018-11-19 | $5.36 | $5.36 | 14,700 |
| 2018-11-16 | $5.50 | $5.50 | 4,700 |
| 2018-11-15 | $5.35 | $5.35 | 7,700 |
| 2018-11-14 | $5.45 | $5.45 | 500 |
| 2018-11-13 | $5.42 | $5.42 | 7,400 |
| 2018-11-12 | $5.50 | $5.50 | 17,800 |
| 2018-11-09 | $5.45 | $5.45 | 9,500 |
| 2018-11-08 | $5.52 | $5.52 | 2,300 |
| 2018-11-07 | $5.64 | $5.64 | 5,600 |
| 2018-11-06 | $5.58 | $5.58 | 8,100 |
| 2018-11-05 | $5.44 | $5.44 | 9,600 |
| 2018-11-02 | $5.45 | $5.45 | 32,900 |
| 2018-11-01 | $5.20 | $5.20 | 20,100 |
| 2018-10-31 | $5.04 | $5.04 | 9,600 |
| 2018-10-30 | $5.01 | $5.01 | 3,800 |
| 2018-10-29 | $4.92 | $4.92 | 11,500 |
| 2018-10-26 | $5.06 | $5.06 | 7,300 |
| 2018-10-25 | $5.10 | $5.10 | 6,800 |
| 2018-10-24 | $4.98 | $4.98 | 7,100 |
| 2018-10-23 | $5.09 | $5.09 | 4,700 |
| 2018-10-22 | $5.36 | $5.36 | 8,700 |
| 2018-10-19 | $5.25 | $5.25 | 13,500 |
| 2018-10-18 | $5.02 | $5.02 | 5,000 |
| 2018-10-17 | $5.35 | $5.35 | 4,400 |
| 2018-10-16 | $5.23 | $5.23 | 9,600 |
| 2018-10-15 | $5.25 | $5.25 | 10,900 |
| 2018-10-12 | $5.00 | $5.00 | 33,800 |
| 2018-10-11 | $5.20 | $5.20 | 1,900 |
| 2018-10-10 | $5.35 | $5.35 | 13,800 |
| 2018-10-09 | $5.44 | $5.44 | 3,300 |
| 2018-10-08 | $5.40 | $5.40 | 1,500 |
| 2018-10-05 | $5.40 | $5.40 | 23,100 |
| 2018-10-04 | $5.32 | $5.32 | 22,700 |
| 2018-10-03 | $5.40 | $5.40 | 46,900 |
| 2018-10-02 | $5.16 | $5.16 | 21,000 |
| 2018-10-01 | $5.02 | $5.02 | 3,300 |
| 2018-09-28 | $4.98 | $4.98 | 12,000 |
| 2018-09-27 | $4.90 | $4.90 | 1,800 |
| 2018-09-26 | $4.90 | $4.90 | 4,200 |
| 2018-09-25 | $5.00 | $5.00 | 7,200 |
| 2018-09-24 | $5.00 | $5.00 | 7,600 |
| 2018-09-21 | $5.00 | $5.00 | 9,100 |
| 2018-09-20 | $5.10 | $5.10 | 1,700 |
| 2018-09-19 | $5.10 | $5.10 | 6,600 |
| 2018-09-18 | $5.14 | $5.14 | 700 |
| 2018-09-17 | $5.27 | $5.27 | 7,300 |
| 2018-09-14 | $5.15 | $5.15 | 2,900 |
| 2018-09-13 | $5.25 | $5.25 | 3,100 |
| 2018-09-12 | $5.30 | $5.30 | 10,500 |
| 2018-09-11 | $5.20 | $5.20 | 2,800 |
| 2018-09-10 | $5.33 | $5.33 | 1,200 |
| 2018-09-07 | $5.26 | $5.26 | 88,400 |
| 2018-09-06 | $5.32 | $5.32 | 300 |
| 2018-09-05 | $5.30 | $5.30 | 18,700 |
| 2018-09-04 | $5.52 | $5.52 | 8,500 |
| 2018-08-31 | $5.50 | $5.50 | 2,800 |
| 2018-08-30 | $5.36 | $5.36 | 4,700 |
| 2018-08-29 | $5.51 | $5.51 | 1,800 |
| 2018-08-28 | $5.36 | $5.36 | 200 |
| 2018-08-27 | $5.45 | $5.45 | 23,900 |
| 2018-08-24 | $5.65 | $5.65 | 1,500 |
| 2018-08-23 | $5.65 | $5.65 | 200 |
| 2018-08-22 | $5.61 | $5.61 | 4,200 |
| 2018-08-21 | $5.67 | $5.67 | 2,800 |
| 2018-08-20 | $5.43 | $5.43 | 1,600 |
| 2018-08-17 | $5.50 | $5.50 | 1,600 |
| 2018-08-16 | $5.65 | $5.65 | 4,000 |
| 2018-08-15 | $5.55 | $5.55 | 1,000 |
| 2018-08-14 | $5.72 | $5.72 | 400 |
| 2018-08-13 | $5.72 | $5.72 | 35,900 |
| 2018-08-10 | $5.70 | $5.70 | 4,200 |
| 2018-08-09 | $5.65 | $5.65 | 7,700 |
| 2018-08-08 | $5.75 | $5.75 | 31,700 |
| 2018-08-07 | $5.60 | $5.60 | 2,200 |
| 2018-08-06 | $5.60 | $5.60 | 600 |
| 2018-08-03 | $5.60 | $5.60 | 500 |
| 2018-08-02 | $5.70 | $5.70 | 44,900 |
| 2018-08-01 | $5.39 | $5.39 | 5,200 |
| 2018-07-31 | $5.40 | $5.40 | 4,300 |
| 2018-07-30 | $5.49 | $5.49 | 11,900 |
| 2018-07-27 | $5.59 | $5.59 | 0 |
| 2018-07-26 | $5.59 | $5.59 | 12,200 |
| 2018-07-25 | $5.65 | $5.65 | 1,600 |
| 2018-07-24 | $5.52 | $5.52 | 7,700 |
| 2018-07-23 | $5.62 | $5.62 | 1,300 |
| 2018-07-20 | $5.59 | $5.59 | 0 |
| 2018-07-19 | $5.59 | $5.59 | 9,100 |
| 2018-07-18 | $5.59 | $5.59 | 6,200 |
| 2018-07-17 | $5.20 | $5.20 | 4,300 |
| 2018-07-16 | $5.15 | $5.15 | 6,600 |
| 2018-07-13 | $5.19 | $5.19 | 3,700 |
| 2018-07-12 | $5.40 | $5.40 | 6,600 |
| 2018-07-11 | $5.52 | $5.52 | 200 |
| 2018-07-10 | $5.60 | $5.60 | 15,200 |
| 2018-07-09 | $5.60 | $5.60 | 1,400 |
| 2018-07-06 | $5.53 | $5.53 | 300 |
| 2018-07-05 | $5.60 | $5.60 | 3,000 |
| 2018-07-03 | $5.57 | $5.57 | 400 |
| 2018-07-02 | $5.52 | $5.52 | 2,500 |
| 2018-06-29 | $5.80 | $5.80 | 1,700 |
| 2018-06-28 | $5.86 | $5.86 | 2,500 |
| 2018-06-27 | $5.65 | $5.65 | 2,200 |
| 2018-06-26 | $5.91 | $5.91 | 2,500 |
| 2018-06-25 | $5.81 | $5.81 | 2,400 |
| 2018-06-22 | $6.14 | $6.14 | 8,000 |
| 2018-06-21 | $5.99 | $5.99 | 24,800 |
| 2018-06-20 | $5.54 | $5.54 | 200 |
| 2018-06-19 | $5.31 | $5.31 | 2,900 |
| 2018-06-18 | $5.55 | $5.55 | 10,100 |
| 2018-06-15 | $5.39 | $5.39 | 600 |
| 2018-06-14 | $5.49 | $5.49 | 363,800 |
| 2018-06-13 | $5.32 | $5.32 | 1,200 |
| 2018-06-12 | $5.35 | $5.35 | 9,100 |
| 2018-06-11 | $5.24 | $5.24 | 6,200 |
| 2018-06-08 | $5.25 | $5.25 | 6,200 |
| 2018-06-07 | $5.18 | $5.18 | 36,800 |
| 2018-06-06 | $5.11 | $5.11 | 2,800 |
| 2018-06-05 | $5.17 | $5.17 | 1,400 |
| 2018-06-04 | $5.35 | $5.35 | 0 |
| 2018-06-01 | $5.35 | $5.35 | 1,200 |
| 2018-05-31 | $5.35 | $5.35 | 1,700 |
| 2018-05-30 | $5.35 | $5.35 | 1,500 |
| 2018-05-29 | $5.20 | $5.20 | 2,700 |
| 2018-05-25 | $5.32 | $5.32 | 2,000 |
| 2018-05-24 | $5.35 | $5.35 | 10,700 |
| 2018-05-23 | $5.55 | $5.55 | 4,400 |
| 2018-05-22 | $5.60 | $5.60 | 700 |
| 2018-05-21 | $5.52 | $5.52 | 6,500 |
| 2018-05-18 | $5.35 | $5.35 | 6,900 |
| 2018-05-17 | $5.20 | $5.20 | 3,500 |
| 2018-05-16 | $5.05 | $5.05 | 1,900 |
| 2018-05-15 | $5.05 | $5.05 | 100 |
| 2018-05-14 | $4.99 | $4.99 | 3,100 |
| 2018-05-11 | $5.00 | $5.00 | 5,300 |
| 2018-05-10 | $5.05 | $5.05 | 8,600 |
| 2018-05-09 | $5.05 | $5.05 | 11,000 |
| 2018-05-08 | $5.13 | $5.13 | 1,200 |
| 2018-05-07 | $5.15 | $5.15 | 600 |
| 2018-05-04 | $5.18 | $5.18 | 5,200 |
| 2018-05-03 | $5.05 | $5.05 | 18,700 |
| 2018-05-02 | $5.40 | $5.40 | 10,500 |
| 2018-05-01 | $5.50 | $5.50 | 8,200 |
| 2018-04-30 | $5.68 | $5.68 | 18,300 |
| 2018-04-27 | $5.71 | $5.71 | 5,000 |
| 2018-04-26 | $5.90 | $5.90 | 412,200 |
| 2018-04-25 | $5.70 | $5.70 | 8,300 |
| 2018-04-24 | $5.80 | $5.80 | 10,000 |
| 2018-04-23 | $5.85 | $5.85 | 8,800 |
| 2018-04-20 | $5.80 | $5.80 | 2,800 |
| 2018-04-19 | $5.80 | $5.80 | 9,600 |
| 2018-04-18 | $5.70 | $5.70 | 12,300 |
| 2018-04-17 | $5.71 | $5.71 | 11,900 |
| 2018-04-16 | $5.64 | $5.64 | 6,000 |
| 2018-04-13 | $5.62 | $5.62 | 7,200 |
| 2018-04-12 | $5.63 | $5.63 | 600 |
| 2018-04-11 | $5.60 | $5.60 | 4,400 |
| 2018-04-10 | $5.65 | $5.65 | 19,400 |
| 2018-04-09 | $5.40 | $5.40 | 18,300 |
| 2018-04-06 | $5.10 | $5.10 | 3,500 |
| 2018-04-05 | $5.10 | $5.10 | 10,400 |
| 2018-04-04 | $5.04 | $5.04 | 6,800 |
| 2018-04-03 | $5.00 | $5.00 | 500 |
| 2018-04-02 | $5.01 | $5.01 | 2,600 |
| 2018-03-29 | $5.08 | $5.08 | 11,300 |
| 2018-03-28 | $5.00 | $5.00 | 8,400 |
| 2018-03-27 | $5.09 | $5.09 | 8,800 |
| 2018-03-26 | $5.28 | $5.28 | 38,600 |
| 2018-03-23 | $5.14 | $5.14 | 43,600 |
| 2018-03-22 | $5.55 | $5.55 | 32,500 |
| 2018-03-21 | $5.72 | $5.72 | 160,400 |
| 2018-03-20 | $5.75 | $5.75 | 5,600 |
| 2018-03-19 | $5.83 | $5.83 | 9,000 |
| 2018-03-16 | $5.88 | $5.88 | 14,700 |
| 2018-03-15 | $5.85 | $5.85 | 3,700 |
| 2018-03-14 | $5.85 | $5.85 | 1,877,000 |
| 2018-03-13 | $5.80 | $5.80 | 51,200 |
| 2018-03-12 | $5.80 | $5.80 | 87,300 |
| 2018-03-09 | $5.80 | $5.80 | 4,400 |
| 2018-03-08 | $5.89 | $5.89 | 12,000 |
| 2018-03-07 | $5.81 | $5.81 | 35,300 |
| 2018-03-06 | $5.71 | $5.71 | 31,800 |
| 2018-03-05 | $5.62 | $5.62 | 14,300 |
| 2018-03-02 | $5.75 | $5.75 | 11,000 |
| 2018-03-01 | $5.87 | $5.87 | 15,900 |
| 2018-02-28 | $5.86 | $5.86 | 18,400 |
| 2018-02-27 | $6.00 | $6.00 | 7,200 |
| 2018-02-26 | $6.00 | $6.00 | 1,500 |
| 2018-02-23 | $6.15 | $6.15 | 4,800 |
| 2018-02-22 | $6.10 | $6.10 | 4,700 |
| 2018-02-21 | $6.40 | $6.40 | 52,500 |
| 2018-02-20 | $6.00 | $6.00 | 27,000 |
| 2018-02-16 | $6.30 | $6.30 | 6,900 |
| 2018-02-15 | $6.30 | $6.30 | 10,600 |
| 2018-02-14 | $6.30 | $6.30 | 11,400 |
| 2018-02-13 | $6.40 | $6.40 | 21,800 |
| 2018-02-12 | $6.49 | $6.49 | 8,200 |
| 2018-02-09 | $6.48 | $6.48 | 29,000 |
| 2018-02-08 | $6.46 | $6.46 | 18,900 |
| 2018-02-07 | $6.55 | $6.55 | 10,300 |
| 2018-02-06 | $6.75 | $6.75 | 48,600 |
| 2018-02-05 | $6.75 | $6.75 | 13,600 |
| 2018-02-02 | $6.99 | $6.99 | 5,400 |
| 2018-02-01 | $6.80 | $6.80 | 8,400 |
| 2018-01-31 | $6.83 | $6.83 | 293,100 |
| 2018-01-30 | $6.76 | $6.76 | 144,700 |
| 2018-01-29 | $6.60 | $6.60 | 2,500 |
| 2018-01-26 | $6.50 | $6.50 | 3,200 |
| 2018-01-25 | $6.36 | $6.36 | 10,600 |
| 2018-01-24 | $6.56 | $6.56 | 29,300 |
| 2018-01-23 | $6.60 | $6.60 | 9,800 |
| 2018-01-22 | $6.90 | $6.90 | 89,000 |
| 2018-01-19 | $7.15 | $7.15 | 45,400 |
| 2018-01-18 | $7.20 | $7.20 | 9,500 |
| 2018-01-17 | $7.25 | $7.25 | 6,400 |
| 2018-01-16 | $7.25 | $7.25 | 20,200 |
| 2018-01-12 | $7.26 | $7.26 | 118,300 |
| 2018-01-11 | $7.10 | $7.10 | 16,400 |
| 2018-01-10 | $7.07 | $7.07 | 37,200 |
| 2018-01-09 | $7.27 | $7.27 | 9,300 |
| 2018-01-08 | $7.29 | $7.29 | 11,300 |
| 2018-01-05 | $7.40 | $7.40 | 38,800 |
| 2018-01-04 | $7.41 | $7.41 | 22,400 |
| 2018-01-03 | $7.40 | $7.40 | 9,800 |
| 2018-01-02 | $7.41 | $7.41 | 9,100 |