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
- 2008-06-25 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 | $6.70 | $8.36 | 34,071 |
| 2018-12-28 | $7.08 | $8.83 | 128,848 |
| 2018-12-27 | $7.00 | $8.73 | 226,463 |
| 2018-12-26 | $7.05 | $8.79 | 22,010 |
| 2018-12-24 | $7.05 | $8.79 | 34,387 |
| 2018-12-21 | $7.20 | $8.98 | 196,383 |
| 2018-12-20 | $6.95 | $8.67 | 175,574 |
| 2018-12-19 | $6.91 | $8.62 | 180,846 |
| 2018-12-18 | $6.75 | $8.42 | 2,269,755 |
| 2018-12-17 | $6.16 | $7.68 | 45,478 |
| 2018-12-14 | $6.30 | $7.86 | 35,653 |
| 2018-12-13 | $6.55 | $8.17 | 28,154 |
| 2018-12-12 | $6.60 | $8.23 | 327,776 |
| 2018-12-11 | $6.53 | $8.15 | 39,080 |
| 2018-12-10 | $6.38 | $7.96 | 27,360 |
| 2018-12-07 | $6.52 | $8.13 | 324,247 |
| 2018-12-06 | $6.53 | $8.15 | 346,857 |
| 2018-12-04 | $6.54 | $8.16 | 160,333 |
| 2018-12-03 | $6.46 | $8.06 | 27,761 |
| 2018-11-30 | $6.50 | $8.11 | 19,027 |
| 2018-11-29 | $6.30 | $7.86 | 22,447 |
| 2018-11-28 | $6.30 | $7.86 | 37,996 |
| 2018-11-27 | $6.22 | $7.75 | 10,864 |
| 2018-11-26 | $6.34 | $7.91 | 12,537 |
| 2018-11-23 | $6.56 | $8.18 | 8,505 |
| 2018-11-21 | $6.56 | $8.18 | 18,718 |
| 2018-11-20 | $6.58 | $8.21 | 48,306 |
| 2018-11-19 | $6.51 | $8.12 | 90,730 |
| 2018-11-16 | $6.58 | $8.21 | 18,748 |
| 2018-11-15 | $6.35 | $7.92 | 9,510 |
| 2018-11-14 | $6.47 | $8.07 | 21,544 |
| 2018-11-13 | $6.69 | $8.34 | 26,066 |
| 2018-11-12 | $6.65 | $8.29 | 136,871 |
| 2018-11-09 | $6.58 | $8.21 | 30,774 |
| 2018-11-08 | $6.60 | $8.23 | 76,478 |
| 2018-11-07 | $6.55 | $8.17 | 58,610 |
| 2018-11-06 | $6.44 | $8.03 | 1,102,554 |
| 2018-11-05 | $6.33 | $7.90 | 22,286 |
| 2018-11-02 | $6.40 | $7.98 | 633,133 |
| 2018-11-01 | $6.10 | $7.61 | 316,127 |
| 2018-10-31 | $5.95 | $7.42 | 24,243 |
| 2018-10-30 | $5.69 | $7.10 | 26,508 |
| 2018-10-29 | $5.65 | $7.05 | 25,139 |
| 2018-10-26 | $5.70 | $7.10 | 10,140 |
| 2018-10-25 | $5.70 | $7.10 | 16,309 |
| 2018-10-24 | $5.57 | $6.95 | 23,674 |
| 2018-10-23 | $5.72 | $7.13 | 52,633 |
| 2018-10-22 | $6.03 | $7.52 | 23,509 |
| 2018-10-19 | $6.19 | $7.72 | 20,004 |
| 2018-10-18 | $5.98 | $7.46 | 23,813 |
| 2018-10-17 | $6.08 | $7.59 | 9,133 |
| 2018-10-16 | $6.08 | $7.58 | 20,637 |
| 2018-10-15 | $5.96 | $7.43 | 65,410 |
| 2018-10-12 | $5.67 | $7.07 | 19,917 |
| 2018-10-11 | $5.85 | $7.30 | 67,175 |
| 2018-10-10 | $6.07 | $7.57 | 92,398 |
| 2018-10-09 | $6.17 | $7.70 | 37,691 |
| 2018-10-08 | $6.09 | $7.60 | 19,804 |
| 2018-10-05 | $6.15 | $7.67 | 16,890 |
| 2018-10-04 | $6.13 | $7.65 | 29,848 |
| 2018-10-03 | $6.18 | $7.71 | 424,153 |
| 2018-10-02 | $5.98 | $7.46 | 126,062 |
| 2018-10-01 | $5.55 | $6.92 | 396,896 |
| 2018-09-28 | $5.35 | $6.67 | 19,420 |
| 2018-09-27 | $5.31 | $6.62 | 7,346 |
| 2018-09-26 | $5.29 | $6.60 | 69,056 |
| 2018-09-25 | $5.38 | $6.71 | 23,146 |
| 2018-09-24 | $5.49 | $6.85 | 18,481 |
| 2018-09-21 | $5.54 | $6.91 | 45,595 |
| 2018-09-20 | $5.45 | $6.80 | 88,892 |
| 2018-09-19 | $5.50 | $6.86 | 32,405 |
| 2018-09-18 | $5.50 | $6.86 | 17,379 |
| 2018-09-17 | $5.55 | $6.92 | 34,194 |
| 2018-09-14 | $5.56 | $6.94 | 22,403 |
| 2018-09-13 | $5.58 | $6.96 | 22,651 |
| 2018-09-12 | $5.65 | $7.05 | 32,461 |
| 2018-09-11 | $5.68 | $7.09 | 55,778 |
| 2018-09-10 | $5.85 | $7.30 | 14,527 |
| 2018-09-07 | $5.94 | $7.41 | 12,444 |
| 2018-09-06 | $5.98 | $7.46 | 21,019 |
| 2018-09-05 | $6.20 | $7.73 | 17,278 |
| 2018-09-04 | $6.24 | $7.78 | 18,091 |
| 2018-08-31 | $6.20 | $7.73 | 12,111 |
| 2018-08-30 | $6.24 | $7.78 | 64,194 |
| 2018-08-29 | $5.90 | $7.36 | 19,031 |
| 2018-08-28 | $5.98 | $7.46 | 6,275 |
| 2018-08-27 | $5.98 | $7.46 | 14,205 |
| 2018-08-24 | $6.05 | $7.55 | 19,380 |
| 2018-08-23 | $6.06 | $7.56 | 3,607,229 |
| 2018-08-22 | $6.20 | $7.73 | 17,689 |
| 2018-08-21 | $6.23 | $7.76 | 16,200 |
| 2018-08-20 | $6.26 | $7.81 | 16,540 |
| 2018-08-17 | $6.20 | $7.73 | 12,190 |
| 2018-08-16 | $6.20 | $7.73 | 42,474 |
| 2018-08-15 | $6.28 | $7.83 | 18,354 |
| 2018-08-14 | $6.15 | $7.67 | 12,870 |
| 2018-08-13 | $6.19 | $7.72 | 22,526 |
| 2018-08-10 | $6.38 | $7.96 | 16,082 |
| 2018-08-09 | $6.38 | $7.96 | 33,738 |
| 2018-08-08 | $6.47 | $8.07 | 46,297 |
| 2018-08-07 | $6.25 | $7.80 | 20,730 |
| 2018-08-06 | $6.22 | $7.76 | 41,264 |
| 2018-08-03 | $6.17 | $7.70 | 30,428 |
| 2018-08-02 | $6.29 | $7.85 | 61,262 |
| 2018-08-01 | $6.23 | $7.77 | 16,260 |
| 2018-07-31 | $6.33 | $7.90 | 32,903 |
| 2018-07-30 | $6.25 | $7.80 | 15,701 |
| 2018-07-27 | $6.32 | $7.88 | 35,034 |
| 2018-07-26 | $6.20 | $7.73 | 17,322 |
| 2018-07-25 | $6.25 | $7.80 | 21,985 |
| 2018-07-24 | $6.33 | $7.90 | 8,970 |
| 2018-07-23 | $6.30 | $7.86 | 7,482 |
| 2018-07-20 | $6.28 | $7.83 | 40,081 |
| 2018-07-19 | $6.30 | $7.86 | 30,602 |
| 2018-07-18 | $6.28 | $7.83 | 72,743 |
| 2018-07-17 | $5.90 | $7.36 | 285,567 |
| 2018-07-16 | $5.50 | $6.86 | 21,447 |
| 2018-07-13 | $5.70 | $7.11 | 83,386 |
| 2018-07-12 | $6.06 | $7.56 | 16,315 |
| 2018-07-11 | $6.25 | $7.80 | 20,539 |
| 2018-07-10 | $6.39 | $7.97 | 6,953 |
| 2018-07-09 | $6.39 | $7.97 | 6,424 |
| 2018-07-06 | $6.35 | $7.92 | 4,384 |
| 2018-07-05 | $6.35 | $7.92 | 7,210 |
| 2018-07-03 | $6.24 | $7.78 | 3,079 |
| 2018-07-02 | $6.20 | $7.73 | 110,896 |
| 2018-06-29 | $6.21 | $7.75 | 41,130 |
| 2018-06-28 | $6.20 | $7.73 | 27,675 |
| 2018-06-27 | $6.25 | $7.80 | 16,529 |
| 2018-06-26 | $6.31 | $7.87 | 12,551 |
| 2018-06-25 | $6.37 | $7.95 | 18,894 |
| 2018-06-22 | $6.50 | $8.11 | 13,047 |
| 2018-06-21 | $6.50 | $8.11 | 114,409 |
| 2018-06-20 | $6.26 | $7.81 | 5,634 |
| 2018-06-19 | $6.29 | $7.85 | 36,326 |
| 2018-06-18 | $6.30 | $7.86 | 62,470 |
| 2018-06-15 | $6.21 | $7.75 | 35,915 |
| 2018-06-14 | $6.22 | $7.76 | 21,188 |
| 2018-06-13 | $6.25 | $7.80 | 74,045 |
| 2018-06-12 | $6.34 | $7.91 | 60,043 |
| 2018-06-11 | $6.07 | $7.57 | 21,092 |
| 2018-06-08 | $6.12 | $7.63 | 32,410 |
| 2018-06-07 | $6.12 | $7.63 | 58,232 |
| 2018-06-06 | $6.16 | $7.68 | 15,517 |
| 2018-06-05 | $6.12 | $7.63 | 32,415 |
| 2018-06-04 | $6.22 | $7.76 | 11,458 |
| 2018-06-01 | $6.25 | $7.80 | 8,425 |
| 2018-05-31 | $6.25 | $7.80 | 106,793 |
| 2018-05-30 | $6.24 | $7.78 | 11,583 |
| 2018-05-29 | $6.10 | $7.61 | 18,851 |
| 2018-05-25 | $6.30 | $7.86 | 17,701 |
| 2018-05-24 | $6.19 | $7.72 | 21,602 |
| 2018-05-23 | $6.25 | $7.80 | 53,338 |
| 2018-05-22 | $6.44 | $8.03 | 14,255 |
| 2018-05-21 | $6.40 | $7.98 | 35,967 |
| 2018-05-18 | $6.20 | $7.73 | 16,575 |
| 2018-05-17 | $5.80 | $7.23 | 11,674 |
| 2018-05-16 | $5.78 | $7.21 | 10,018 |
| 2018-05-15 | $5.75 | $7.17 | 18,683 |
| 2018-05-14 | $5.57 | $6.95 | 5,103 |
| 2018-05-11 | $5.58 | $6.96 | 9,879 |
| 2018-05-10 | $5.60 | $6.99 | 13,467 |
| 2018-05-09 | $5.75 | $7.17 | 8,761 |
| 2018-05-08 | $5.85 | $7.30 | 101,571 |
| 2018-05-07 | $5.85 | $7.30 | 129,994 |
| 2018-05-04 | $5.91 | $7.37 | 289,525 |
| 2018-05-03 | $5.62 | $7.01 | 227,725 |
| 2018-05-02 | $5.96 | $7.43 | 170,209 |
| 2018-05-01 | $6.19 | $7.72 | 159,759 |
| 2018-04-30 | $6.38 | $7.96 | 283,081 |
| 2018-04-27 | $6.75 | $8.42 | 37,783 |
| 2018-04-26 | $6.71 | $8.37 | 7,420 |
| 2018-04-25 | $6.65 | $8.29 | 133,177 |
| 2018-04-24 | $6.60 | $8.23 | 94,065 |
| 2018-04-23 | $6.70 | $8.36 | 47,241 |
| 2018-04-20 | $6.72 | $8.38 | 7,272 |
| 2018-04-19 | $6.68 | $8.33 | 9,411 |
| 2018-04-18 | $6.68 | $8.33 | 40,814 |
| 2018-04-17 | $6.40 | $7.98 | 216,528 |
| 2018-04-16 | $6.31 | $7.87 | 21,878 |
| 2018-04-13 | $6.25 | $7.80 | 46,704 |
| 2018-04-12 | $6.25 | $7.80 | 182,071 |
| 2018-04-11 | $6.49 | $8.10 | 36,045 |
| 2018-04-10 | $6.25 | $7.80 | 205,697 |
| 2018-04-09 | $6.07 | $7.57 | 33,818 |
| 2018-04-06 | $5.84 | $7.28 | 13,093 |
| 2018-04-05 | $5.69 | $7.10 | 13,116 |
| 2018-04-04 | $5.63 | $7.02 | 208,797 |
| 2018-04-03 | $5.64 | $7.04 | 26,641 |
| 2018-04-02 | $5.62 | $7.01 | 73,164 |
| 2018-03-29 | $5.60 | $6.99 | 40,579 |
| 2018-03-28 | $5.53 | $6.90 | 191,469 |
| 2018-03-27 | $5.72 | $7.13 | 155,796 |
| 2018-03-26 | $5.81 | $7.25 | 215,102 |
| 2018-03-23 | $5.93 | $7.40 | 87,622 |
| 2018-03-22 | $6.12 | $7.63 | 258,037 |
| 2018-03-21 | $6.28 | $7.83 | 63,695 |
| 2018-03-20 | $6.37 | $7.95 | 81,097 |
| 2018-03-19 | $6.48 | $8.08 | 173,000 |
| 2018-03-16 | $6.58 | $8.21 | 128,862 |
| 2018-03-15 | $6.60 | $8.23 | 18,333 |
| 2018-03-14 | $6.68 | $8.33 | 118,915 |
| 2018-03-13 | $6.55 | $8.17 | 126,302 |
| 2018-03-12 | $6.70 | $8.36 | 543,588 |
| 2018-03-09 | $6.55 | $8.17 | 17,032 |
| 2018-03-08 | $6.55 | $8.17 | 531,683 |
| 2018-03-07 | $6.36 | $7.93 | 139,428 |
| 2018-03-06 | $6.37 | $7.95 | 345,253 |
| 2018-03-05 | $6.30 | $7.86 | 90,253 |
| 2018-03-02 | $6.25 | $7.80 | 163,634 |
| 2018-03-01 | $6.45 | $8.05 | 10,213,979 |
| 2018-02-28 | $6.60 | $8.23 | 426,077 |
| 2018-02-27 | $6.64 | $8.28 | 151,103 |
| 2018-02-26 | $6.70 | $8.36 | 135,997 |
| 2018-02-23 | $6.88 | $8.58 | 243,439 |
| 2018-02-22 | $6.89 | $8.59 | 173,848 |
| 2018-02-21 | $7.40 | $9.23 | 232,739 |
| 2018-02-20 | $6.63 | $8.27 | 290,157 |
| 2018-02-16 | $7.05 | $8.79 | 143,672 |
| 2018-02-15 | $6.95 | $8.67 | 41,744 |
| 2018-02-14 | $6.76 | $8.43 | 254,100 |
| 2018-02-13 | $7.07 | $8.82 | 350,757 |
| 2018-02-12 | $7.25 | $9.04 | 605,012 |
| 2018-02-09 | $7.04 | $8.78 | 212,689 |
| 2018-02-08 | $7.15 | $8.92 | 47,575 |
| 2018-02-07 | $7.45 | $9.29 | 142,062 |
| 2018-02-06 | $7.55 | $9.42 | 101,958 |
| 2018-02-05 | $7.60 | $9.48 | 113,942 |
| 2018-02-02 | $7.70 | $9.60 | 191,663 |
| 2018-02-01 | $7.70 | $9.60 | 197,373 |
| 2018-01-31 | $7.59 | $9.47 | 282,421 |
| 2018-01-30 | $7.34 | $9.16 | 219,526 |
| 2018-01-29 | $6.96 | $8.68 | 20,694 |
| 2018-01-26 | $7.00 | $8.73 | 118,252 |
| 2018-01-25 | $6.75 | $8.42 | 1,602,722 |
| 2018-01-24 | $6.67 | $8.32 | 224,285 |
| 2018-01-23 | $6.71 | $8.37 | 102,875 |
| 2018-01-22 | $7.00 | $8.73 | 373,448 |
| 2018-01-19 | $7.55 | $9.42 | 128,269 |
| 2018-01-18 | $7.75 | $9.67 | 41,591 |
| 2018-01-17 | $7.78 | $9.70 | 139,265 |
| 2018-01-16 | $7.64 | $9.53 | 93,820 |
| 2018-01-12 | $7.72 | $9.63 | 135,958 |
| 2018-01-11 | $7.65 | $9.54 | 121,454 |
| 2018-01-10 | $7.70 | $9.60 | 203,896 |
| 2018-01-09 | $7.86 | $9.80 | 96,648 |
| 2018-01-08 | $8.05 | $10.04 | 108,566 |
| 2018-01-05 | $8.13 | $10.14 | 873,735 |
| 2018-01-04 | $8.00 | $9.98 | 96,176 |
| 2018-01-03 | $8.10 | $10.10 | 84,830 |
| 2018-01-02 | $8.18 | $10.20 | 143,976 |