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
- 2011-06-30 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 | $3.63 | $3.74 | 81,800 |
| 2018-12-28 | $3.64 | $3.75 | 29,400 |
| 2018-12-27 | $3.54 | $3.65 | 495,200 |
| 2018-12-26 | $3.65 | $3.76 | 77,900 |
| 2018-12-24 | $3.61 | $3.72 | 75,000 |
| 2018-12-21 | $3.59 | $3.70 | 32,400 |
| 2018-12-20 | $3.54 | $3.65 | 44,800 |
| 2018-12-19 | $3.62 | $3.73 | 22,500 |
| 2018-12-18 | $3.60 | $3.71 | 28,900 |
| 2018-12-17 | $3.64 | $3.75 | 115,100 |
| 2018-12-14 | $3.60 | $3.71 | 12,900 |
| 2018-12-13 | $3.71 | $3.82 | 67,400 |
| 2018-12-12 | $3.65 | $3.76 | 29,100 |
| 2018-12-11 | $3.54 | $3.65 | 7,800 |
| 2018-12-10 | $3.45 | $3.56 | 20,600 |
| 2018-12-07 | $3.50 | $3.61 | 7,900 |
| 2018-12-06 | $3.49 | $3.60 | 56,000 |
| 2018-12-04 | $3.76 | $3.87 | 44,000 |
| 2018-12-03 | $3.82 | $3.94 | 45,900 |
| 2018-11-30 | $3.70 | $3.81 | 53,700 |
| 2018-11-29 | $3.74 | $3.85 | 188,900 |
| 2018-11-28 | $3.78 | $3.90 | 28,600 |
| 2018-11-27 | $3.60 | $3.71 | 19,700 |
| 2018-11-26 | $3.65 | $3.76 | 13,100 |
| 2018-11-23 | $3.62 | $3.73 | 12,300 |
| 2018-11-21 | $3.73 | $3.84 | 37,100 |
| 2018-11-20 | $3.77 | $3.89 | 20,500 |
| 2018-11-19 | $3.85 | $3.97 | 56,700 |
| 2018-11-16 | $3.83 | $3.95 | 17,700 |
| 2018-11-15 | $3.84 | $3.96 | 51,900 |
| 2018-11-14 | $3.82 | $3.94 | 25,200 |
| 2018-11-13 | $3.80 | $3.92 | 8,600 |
| 2018-11-12 | $3.81 | $3.93 | 16,900 |
| 2018-11-09 | $3.94 | $4.06 | 42,000 |
| 2018-11-08 | $4.13 | $4.26 | 4,600 |
| 2018-11-07 | $4.15 | $4.28 | 20,300 |
| 2018-11-06 | $4.06 | $4.18 | 60,700 |
| 2018-11-05 | $4.18 | $4.31 | 31,300 |
| 2018-11-02 | $4.14 | $4.27 | 17,800 |
| 2018-11-01 | $4.23 | $4.36 | 17,800 |
| 2018-10-31 | $4.05 | $4.17 | 22,300 |
| 2018-10-30 | $3.87 | $3.99 | 40,400 |
| 2018-10-29 | $3.87 | $3.99 | 33,500 |
| 2018-10-26 | $3.87 | $3.99 | 15,100 |
| 2018-10-25 | $3.84 | $3.96 | 45,100 |
| 2018-10-24 | $3.80 | $3.92 | 37,800 |
| 2018-10-23 | $3.90 | $4.02 | 101,100 |
| 2018-10-22 | $4.06 | $4.18 | 17,500 |
| 2018-10-19 | $4.01 | $4.13 | 5,700 |
| 2018-10-18 | $4.01 | $4.13 | 19,600 |
| 2018-10-17 | $4.14 | $4.27 | 10,500 |
| 2018-10-16 | $4.14 | $4.27 | 49,700 |
| 2018-10-15 | $4.16 | $4.29 | 15,900 |
| 2018-10-12 | $4.10 | $4.23 | 29,300 |
| 2018-10-11 | $4.13 | $4.26 | 87,200 |
| 2018-10-10 | $4.05 | $4.17 | 181,700 |
| 2018-10-09 | $4.28 | $4.41 | 17,100 |
| 2018-10-08 | $4.22 | $4.35 | 79,400 |
| 2018-10-05 | $4.26 | $4.39 | 56,200 |
| 2018-10-04 | $4.29 | $4.42 | 52,800 |
| 2018-10-03 | $4.31 | $4.44 | 72,700 |
| 2018-10-02 | $4.34 | $4.47 | 52,800 |
| 2018-10-01 | $4.34 | $4.47 | 84,000 |
| 2018-09-28 | $4.34 | $4.47 | 17,100 |
| 2018-09-27 | $4.29 | $4.42 | 96,100 |
| 2018-09-26 | $4.47 | $4.61 | 165,100 |
| 2018-09-25 | $4.50 | $4.64 | 22,400 |
| 2018-09-24 | $4.28 | $4.41 | 33,100 |
| 2018-09-21 | $4.40 | $4.53 | 517,000 |
| 2018-09-20 | $4.26 | $4.39 | 70,900 |
| 2018-09-19 | $4.22 | $4.35 | 152,700 |
| 2018-09-18 | $4.04 | $4.16 | 39,100 |
| 2018-09-17 | $3.92 | $4.04 | 19,100 |
| 2018-09-14 | $3.92 | $4.04 | 65,400 |
| 2018-09-13 | $3.93 | $4.05 | 46,800 |
| 2018-09-12 | $3.85 | $3.97 | 91,600 |
| 2018-09-11 | $3.76 | $3.87 | 72,900 |
| 2018-09-10 | $3.78 | $3.90 | 89,800 |
| 2018-09-07 | $3.80 | $3.92 | 25,800 |
| 2018-09-06 | $3.93 | $4.05 | 37,700 |
| 2018-09-05 | $4.04 | $4.16 | 61,700 |
| 2018-09-04 | $4.01 | $4.13 | 29,500 |
| 2018-08-31 | $4.08 | $4.20 | 54,700 |
| 2018-08-30 | $4.15 | $4.28 | 27,400 |
| 2018-08-29 | $4.20 | $4.33 | 36,300 |
| 2018-08-28 | $4.22 | $4.35 | 2,232,600 |
| 2018-08-27 | $4.21 | $4.34 | 21,400 |
| 2018-08-24 | $4.11 | $4.24 | 22,100 |
| 2018-08-23 | $3.95 | $4.07 | 30,300 |
| 2018-08-22 | $3.98 | $4.10 | 47,500 |
| 2018-08-21 | $3.97 | $4.09 | 25,200 |
| 2018-08-20 | $3.93 | $4.05 | 18,900 |
| 2018-08-17 | $3.91 | $4.03 | 82,300 |
| 2018-08-16 | $3.87 | $3.99 | 25,800 |
| 2018-08-15 | $3.79 | $3.91 | 139,200 |
| 2018-08-14 | $4.05 | $4.17 | 1,231,400 |
| 2018-08-13 | $4.05 | $4.17 | 56,600 |
| 2018-08-10 | $4.12 | $4.25 | 2,147,600 |
| 2018-08-09 | $4.24 | $4.37 | 76,200 |
| 2018-08-08 | $4.19 | $4.32 | 61,800 |
| 2018-08-07 | $4.22 | $4.35 | 204,800 |
| 2018-08-06 | $4.06 | $4.18 | 70,900 |
| 2018-08-03 | $4.14 | $4.27 | 58,100 |
| 2018-08-02 | $4.10 | $4.23 | 67,800 |
| 2018-08-01 | $4.25 | $4.38 | 36,700 |
| 2018-07-31 | $4.35 | $4.48 | 17,600 |
| 2018-07-30 | $4.25 | $4.38 | 65,300 |
| 2018-07-27 | $4.28 | $4.41 | 16,100 |
| 2018-07-26 | $4.22 | $4.35 | 8,900 |
| 2018-07-25 | $4.28 | $4.41 | 23,500 |
| 2018-07-24 | $4.31 | $4.44 | 2,332,500 |
| 2018-07-23 | $4.08 | $4.20 | 45,400 |
| 2018-07-20 | $4.06 | $4.18 | 67,500 |
| 2018-07-19 | $4.08 | $4.20 | 17,500 |
| 2018-07-18 | $4.16 | $4.29 | 97,300 |
| 2018-07-17 | $4.08 | $4.20 | 75,900 |
| 2018-07-16 | $4.09 | $4.21 | 96,500 |
| 2018-07-13 | $4.15 | $4.28 | 59,400 |
| 2018-07-12 | $4.15 | $4.28 | 296,900 |
| 2018-07-11 | $4.07 | $4.19 | 177,100 |
| 2018-07-10 | $4.32 | $4.45 | 131,500 |
| 2018-07-09 | $4.44 | $4.58 | 222,400 |
| 2018-07-06 | $4.37 | $4.50 | 145,200 |
| 2018-07-05 | $4.30 | $4.43 | 196,300 |
| 2018-07-03 | $4.20 | $4.33 | 458,600 |
| 2018-07-02 | $4.61 | $4.75 | 35,400 |
| 2018-06-29 | $4.75 | $4.90 | 51,800 |
| 2018-06-28 | $4.72 | $4.86 | 49,500 |
| 2018-06-27 | $4.83 | $4.98 | 43,300 |
| 2018-06-26 | $4.89 | $5.04 | 16,000 |
| 2018-06-25 | $4.90 | $5.05 | 24,800 |
| 2018-06-22 | $5.11 | $5.27 | 16,000 |
| 2018-06-21 | $4.94 | $5.09 | 10,300 |
| 2018-06-20 | $4.95 | $5.10 | 16,500 |
| 2018-06-19 | $4.94 | $5.09 | 73,900 |
| 2018-06-18 | $5.02 | $5.17 | 15,600 |
| 2018-06-15 | $5.06 | $5.21 | 11,400 |
| 2018-06-14 | $5.28 | $5.44 | 49,700 |
| 2018-06-13 | $5.28 | $5.44 | 36,100 |
| 2018-06-12 | $5.11 | $5.27 | 37,300 |
| 2018-06-11 | $5.21 | $5.37 | 113,700 |
| 2018-06-08 | $5.15 | $5.31 | 48,400 |
| 2018-06-07 | $5.27 | $5.43 | 117,600 |
| 2018-06-06 | $5.38 | $5.54 | 84,500 |
| 2018-06-05 | $5.20 | $5.36 | 18,800 |
| 2018-06-04 | $5.07 | $5.22 | 35,200 |
| 2018-06-01 | $5.12 | $5.28 | 20,300 |
| 2018-05-31 | $5.01 | $5.16 | 25,100 |
| 2018-05-30 | $5.00 | $5.15 | 31,500 |
| 2018-05-29 | $4.94 | $5.09 | 78,500 |
| 2018-05-25 | $5.05 | $5.20 | 56,100 |
| 2018-05-24 | $5.11 | $5.27 | 34,600 |
| 2018-05-23 | $5.14 | $5.30 | 17,300 |
| 2018-05-22 | $5.19 | $5.35 | 51,200 |
| 2018-05-21 | $5.20 | $5.36 | 29,500 |
| 2018-05-18 | $5.06 | $5.21 | 250,900 |
| 2018-05-17 | $5.38 | $5.54 | 103,500 |
| 2018-05-16 | $5.30 | $5.46 | 32,800 |
| 2018-05-15 | $5.09 | $5.25 | 86,100 |
| 2018-05-14 | $5.21 | $5.37 | 59,800 |
| 2018-05-11 | $5.25 | $5.41 | 27,500 |
| 2018-05-10 | $5.07 | $5.22 | 46,100 |
| 2018-05-09 | $4.99 | $5.14 | 42,700 |
| 2018-05-08 | $4.87 | $5.02 | 17,300 |
| 2018-05-07 | $4.87 | $5.02 | 58,200 |
| 2018-05-04 | $4.86 | $5.01 | 38,600 |
| 2018-05-03 | $4.93 | $5.08 | 17,400 |
| 2018-05-02 | $4.87 | $5.02 | 28,500 |
| 2018-05-01 | $4.73 | $4.87 | 111,000 |
| 2018-04-30 | $4.87 | $5.02 | 40,500 |
| 2018-04-27 | $5.05 | $5.20 | 34,900 |
| 2018-04-26 | $5.18 | $5.34 | 22,300 |
| 2018-04-25 | $5.24 | $5.40 | 34,400 |
| 2018-04-24 | $5.31 | $5.47 | 51,900 |
| 2018-04-23 | $5.34 | $5.50 | 30,500 |
| 2018-04-20 | $5.33 | $5.49 | 36,600 |
| 2018-04-19 | $5.31 | $5.47 | 35,900 |
| 2018-04-18 | $5.25 | $5.41 | 99,200 |
| 2018-04-17 | $4.95 | $5.10 | 35,100 |
| 2018-04-16 | $4.89 | $5.04 | 46,400 |
| 2018-04-13 | $4.92 | $5.07 | 49,400 |
| 2018-04-12 | $4.85 | $5.00 | 322,500 |
| 2018-04-11 | $4.87 | $5.02 | 59,500 |
| 2018-04-10 | $4.93 | $5.08 | 32,100 |
| 2018-04-09 | $4.80 | $4.95 | 169,800 |
| 2018-04-06 | $4.94 | $5.09 | 91,900 |
| 2018-04-05 | $5.07 | $5.22 | 108,100 |
| 2018-04-04 | $4.93 | $5.08 | 208,700 |
| 2018-04-03 | $5.00 | $5.15 | 81,500 |
| 2018-04-02 | $4.94 | $5.09 | 90,400 |
| 2018-03-29 | $5.03 | $5.18 | 37,800 |
| 2018-03-28 | $4.99 | $5.14 | 127,900 |
| 2018-03-27 | $5.14 | $5.30 | 63,300 |
| 2018-03-26 | $5.12 | $5.28 | 119,400 |
| 2018-03-23 | $5.01 | $5.16 | 110,500 |
| 2018-03-22 | $5.08 | $5.24 | 202,200 |
| 2018-03-21 | $5.30 | $5.46 | 25,100 |
| 2018-03-20 | $5.18 | $5.34 | 70,500 |
| 2018-03-19 | $5.20 | $5.36 | 85,700 |
| 2018-03-16 | $5.39 | $5.55 | 75,700 |
| 2018-03-15 | $5.29 | $5.45 | 102,200 |
| 2018-03-14 | $5.33 | $5.49 | 32,800 |
| 2018-03-13 | $5.21 | $5.37 | 42,600 |
| 2018-03-12 | $5.16 | $5.32 | 132,200 |
| 2018-03-09 | $5.16 | $5.32 | 85,700 |
| 2018-03-08 | $5.08 | $5.24 | 75,900 |
| 2018-03-07 | $5.15 | $5.31 | 174,000 |
| 2018-03-06 | $5.15 | $5.31 | 151,700 |
| 2018-03-05 | $5.05 | $5.20 | 122,600 |
| 2018-03-02 | $5.10 | $5.26 | 81,800 |
| 2018-03-01 | $5.20 | $5.36 | 75,200 |
| 2018-02-28 | $5.36 | $5.52 | 156,900 |
| 2018-02-27 | $5.50 | $5.67 | 104,500 |
| 2018-02-26 | $5.64 | $5.81 | 134,800 |
| 2018-02-23 | $5.61 | $5.78 | 101,100 |
| 2018-02-22 | $5.65 | $5.82 | 193,200 |
| 2018-02-21 | $5.68 | $5.85 | 403,800 |
| 2018-02-20 | $5.34 | $5.50 | 27,600 |
| 2018-02-16 | $5.52 | $5.69 | 29,400 |
| 2018-02-15 | $5.48 | $5.65 | 48,900 |
| 2018-02-14 | $5.45 | $5.62 | 62,100 |
| 2018-02-13 | $5.26 | $5.42 | 90,700 |
| 2018-02-12 | $5.14 | $5.30 | 142,700 |
| 2018-02-09 | $5.06 | $5.21 | 99,600 |
| 2018-02-08 | $5.06 | $5.21 | 135,500 |
| 2018-02-07 | $5.22 | $5.38 | 2,296,700 |
| 2018-02-06 | $5.45 | $5.62 | 189,500 |
| 2018-02-05 | $5.34 | $5.50 | 266,300 |
| 2018-02-02 | $5.38 | $5.54 | 253,900 |
| 2018-02-01 | $5.73 | $5.90 | 35,200 |
| 2018-01-31 | $5.74 | $5.92 | 119,300 |
| 2018-01-30 | $5.79 | $5.97 | 80,100 |
| 2018-01-29 | $5.87 | $6.05 | 133,700 |
| 2018-01-26 | $5.74 | $5.92 | 70,800 |
| 2018-01-25 | $5.65 | $5.82 | 54,400 |
| 2018-01-24 | $5.60 | $5.77 | 53,400 |
| 2018-01-23 | $5.47 | $5.64 | 94,800 |
| 2018-01-22 | $5.63 | $5.80 | 52,500 |
| 2018-01-19 | $5.66 | $5.83 | 57,700 |
| 2018-01-18 | $5.66 | $5.83 | 79,000 |
| 2018-01-17 | $5.66 | $5.83 | 102,700 |
| 2018-01-16 | $5.55 | $5.72 | 110,500 |
| 2018-01-12 | $5.62 | $5.79 | 110,900 |
| 2018-01-11 | $5.52 | $5.69 | 138,600 |
| 2018-01-10 | $5.50 | $5.67 | 194,700 |
| 2018-01-09 | $5.37 | $5.53 | 53,000 |
| 2018-01-08 | $5.37 | $5.53 | 101,100 |
| 2018-01-05 | $5.27 | $5.43 | 44,300 |
| 2018-01-04 | $5.32 | $5.48 | 99,500 |
| 2018-01-03 | $5.29 | $5.45 | 91,500 |
| 2018-01-02 | $5.38 | $5.54 | 190,200 |