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
- 2010-04-26 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 | $5.05 | $5.05 | 0 |
| 2018-12-28 | $5.05 | $5.05 | 0 |
| 2018-12-27 | $5.05 | $5.05 | 1,500 |
| 2018-12-26 | $5.28 | $5.28 | 9,000 |
| 2018-12-24 | $5.33 | $5.33 | 0 |
| 2018-12-21 | $5.33 | $5.33 | 5,000 |
| 2018-12-20 | $5.33 | $5.33 | 3,000 |
| 2018-12-19 | $5.87 | $5.87 | 0 |
| 2018-12-18 | $5.87 | $5.87 | 5,000 |
| 2018-12-17 | $5.87 | $5.87 | 0 |
| 2018-12-14 | $5.87 | $5.87 | 0 |
| 2018-12-13 | $5.87 | $5.87 | 3,000 |
| 2018-12-12 | $5.87 | $5.87 | 15,000 |
| 2018-12-11 | $5.87 | $5.87 | 0 |
| 2018-12-10 | $5.87 | $5.87 | 0 |
| 2018-12-07 | $5.87 | $5.87 | 500 |
| 2018-12-06 | $5.87 | $5.87 | 200,000 |
| 2018-12-04 | $5.87 | $5.87 | 0 |
| 2018-12-03 | $5.87 | $5.87 | 0 |
| 2018-11-30 | $5.87 | $5.87 | 1,000 |
| 2018-11-29 | $6.19 | $6.19 | 145,000 |
| 2018-11-28 | $6.19 | $6.19 | 0 |
| 2018-11-27 | $6.19 | $6.19 | 0 |
| 2018-11-26 | $6.19 | $6.19 | 0 |
| 2018-11-23 | $6.19 | $6.19 | 0 |
| 2018-11-21 | $6.19 | $6.19 | 0 |
| 2018-11-20 | $6.19 | $6.19 | 0 |
| 2018-11-19 | $6.19 | $6.19 | 0 |
| 2018-11-16 | $6.19 | $6.19 | 0 |
| 2018-11-15 | $6.19 | $6.19 | 3,000 |
| 2018-11-14 | $6.19 | $6.19 | 0 |
| 2018-11-13 | $6.19 | $6.19 | 0 |
| 2018-11-12 | $6.19 | $6.19 | 500 |
| 2018-11-09 | $6.19 | $6.19 | 500 |
| 2018-11-08 | $6.19 | $6.19 | 1,000 |
| 2018-11-07 | $6.38 | $6.38 | 3,500 |
| 2018-11-06 | $6.16 | $6.16 | 0 |
| 2018-11-05 | $6.16 | $6.16 | 0 |
| 2018-11-02 | $6.16 | $6.16 | 0 |
| 2018-11-01 | $6.16 | $6.16 | 1,000 |
| 2018-10-31 | $6.08 | $6.08 | 4,000 |
| 2018-10-30 | $5.63 | $5.63 | 20,000 |
| 2018-10-29 | $5.63 | $5.63 | 0 |
| 2018-10-26 | $5.63 | $5.63 | 0 |
| 2018-10-25 | $5.63 | $5.63 | 3,500 |
| 2018-10-24 | $5.94 | $5.94 | 500 |
| 2018-10-23 | $6.50 | $6.50 | 0 |
| 2018-10-22 | $6.50 | $6.50 | 0 |
| 2018-10-19 | $6.50 | $6.50 | 0 |
| 2018-10-18 | $6.50 | $6.50 | 0 |
| 2018-10-17 | $6.50 | $6.50 | 0 |
| 2018-10-16 | $6.50 | $6.50 | 0 |
| 2018-10-15 | $6.50 | $6.50 | 0 |
| 2018-10-12 | $6.50 | $6.50 | 0 |
| 2018-10-11 | $6.50 | $6.50 | 0 |
| 2018-10-10 | $6.50 | $6.50 | 0 |
| 2018-10-09 | $6.50 | $6.50 | 11,500 |
| 2018-10-08 | $6.71 | $6.71 | 0 |
| 2018-10-05 | $6.71 | $6.71 | 3,500 |
| 2018-10-04 | $6.72 | $6.72 | 3,000 |
| 2018-10-03 | $6.64 | $6.64 | 0 |
| 2018-10-02 | $6.64 | $6.64 | 14,000 |
| 2018-10-01 | $6.23 | $6.23 | 0 |
| 2018-09-28 | $6.23 | $6.23 | 0 |
| 2018-09-27 | $6.23 | $6.23 | 0 |
| 2018-09-26 | $6.23 | $6.23 | 0 |
| 2018-09-25 | $6.23 | $6.23 | 0 |
| 2018-09-24 | $6.23 | $6.23 | 0 |
| 2018-09-21 | $6.23 | $6.23 | 0 |
| 2018-09-20 | $6.23 | $6.23 | 0 |
| 2018-09-19 | $6.23 | $6.23 | 0 |
| 2018-09-18 | $6.23 | $6.23 | 0 |
| 2018-09-17 | $6.23 | $6.23 | 0 |
| 2018-09-14 | $6.23 | $6.23 | 0 |
| 2018-09-13 | $6.23 | $6.23 | 0 |
| 2018-09-12 | $6.23 | $6.23 | 6,000 |
| 2018-09-11 | $6.23 | $6.23 | 0 |
| 2018-09-10 | $6.23 | $6.23 | 0 |
| 2018-09-07 | $6.23 | $6.23 | 0 |
| 2018-09-06 | $6.23 | $6.23 | 0 |
| 2018-09-05 | $6.23 | $6.23 | 2,000 |
| 2018-09-04 | $6.39 | $6.39 | 0 |
| 2018-08-31 | $6.39 | $6.39 | 1,000 |
| 2018-08-30 | $6.62 | $6.62 | 0 |
| 2018-08-29 | $6.62 | $6.62 | 0 |
| 2018-08-28 | $6.62 | $6.62 | 0 |
| 2018-08-27 | $6.62 | $6.62 | 0 |
| 2018-08-24 | $6.62 | $6.62 | 0 |
| 2018-08-23 | $6.62 | $6.62 | 0 |
| 2018-08-22 | $6.62 | $6.62 | 0 |
| 2018-08-21 | $6.62 | $6.62 | 0 |
| 2018-08-20 | $6.62 | $6.62 | 0 |
| 2018-08-17 | $6.62 | $6.62 | 0 |
| 2018-08-16 | $6.62 | $6.62 | 0 |
| 2018-08-15 | $6.62 | $6.62 | 0 |
| 2018-08-14 | $6.62 | $6.62 | 0 |
| 2018-08-13 | $6.62 | $6.62 | 0 |
| 2018-08-10 | $6.62 | $6.62 | 2,800 |
| 2018-08-09 | $6.87 | $6.87 | 100 |
| 2018-08-08 | $6.87 | $6.87 | 0 |
| 2018-08-07 | $6.87 | $6.87 | 0 |
| 2018-08-06 | $6.87 | $6.87 | 0 |
| 2018-08-03 | $6.87 | $6.87 | 0 |
| 2018-08-02 | $6.87 | $6.87 | 0 |
| 2018-08-01 | $6.87 | $6.87 | 0 |
| 2018-07-31 | $6.87 | $6.87 | 16,300 |
| 2018-07-30 | $7.46 | $7.46 | 0 |
| 2018-07-27 | $7.46 | $7.46 | 300 |
| 2018-07-26 | $7.20 | $7.20 | 0 |
| 2018-07-25 | $7.20 | $7.20 | 200 |
| 2018-07-24 | $7.22 | $7.22 | 0 |
| 2018-07-23 | $7.22 | $7.22 | 2,300 |
| 2018-07-20 | $6.91 | $6.91 | 0 |
| 2018-07-19 | $6.91 | $6.91 | 0 |
| 2018-07-18 | $6.91 | $6.91 | 0 |
| 2018-07-17 | $6.91 | $6.91 | 0 |
| 2018-07-16 | $6.91 | $6.91 | 200 |
| 2018-07-13 | $6.94 | $6.94 | 0 |
| 2018-07-12 | $6.94 | $6.94 | 55,300 |
| 2018-07-11 | $7.02 | $7.02 | 0 |
| 2018-07-10 | $7.02 | $7.02 | 45,600 |
| 2018-07-09 | $7.02 | $7.02 | 0 |
| 2018-07-06 | $7.02 | $7.02 | 0 |
| 2018-07-05 | $7.02 | $7.02 | 0 |
| 2018-07-03 | $7.02 | $7.02 | 0 |
| 2018-07-02 | $7.02 | $7.02 | 0 |
| 2018-06-29 | $7.02 | $7.02 | 0 |
| 2018-06-28 | $7.02 | $7.02 | 0 |
| 2018-06-27 | $7.02 | $7.02 | 0 |
| 2018-06-26 | $7.02 | $7.02 | 0 |
| 2018-06-25 | $7.02 | $7.02 | 0 |
| 2018-06-22 | $7.02 | $7.02 | 600 |
| 2018-06-21 | $7.42 | $7.42 | 0 |
| 2018-06-20 | $7.42 | $7.42 | 0 |
| 2018-06-19 | $7.42 | $7.42 | 0 |
| 2018-06-18 | $7.42 | $7.42 | 0 |
| 2018-06-15 | $7.42 | $7.42 | 0 |
| 2018-06-14 | $7.42 | $7.42 | 0 |
| 2018-06-13 | $7.42 | $7.42 | 600 |
| 2018-06-12 | $7.33 | $7.33 | 0 |
| 2018-06-11 | $7.33 | $7.33 | 0 |
| 2018-06-08 | $7.33 | $7.33 | 0 |
| 2018-06-07 | $7.33 | $7.33 | 0 |
| 2018-06-06 | $7.33 | $7.33 | 0 |
| 2018-06-05 | $7.33 | $7.33 | 0 |
| 2018-06-04 | $7.33 | $7.33 | 0 |
| 2018-06-01 | $7.33 | $7.33 | 0 |
| 2018-05-31 | $7.33 | $7.33 | 0 |
| 2018-05-30 | $7.33 | $7.33 | 200 |
| 2018-05-29 | $7.48 | $7.48 | 0 |
| 2018-05-25 | $7.48 | $7.48 | 0 |
| 2018-05-24 | $7.48 | $7.48 | 0 |
| 2018-05-23 | $7.48 | $7.48 | 0 |
| 2018-05-22 | $7.48 | $7.48 | 0 |
| 2018-05-21 | $7.48 | $7.48 | 500 |
| 2018-05-18 | $7.62 | $7.62 | 0 |
| 2018-05-17 | $7.62 | $7.62 | 0 |
| 2018-05-16 | $7.62 | $7.62 | 600 |
| 2018-05-15 | $8.00 | $8.00 | 0 |
| 2018-05-14 | $8.00 | $8.00 | 0 |
| 2018-05-11 | $8.00 | $8.00 | 0 |
| 2018-05-10 | $8.00 | $8.00 | 0 |
| 2018-05-09 | $8.00 | $8.00 | 0 |
| 2018-05-08 | $8.00 | $8.00 | 0 |
| 2018-05-07 | $8.00 | $8.00 | 700 |
| 2018-05-04 | $7.79 | $7.79 | 5,000 |
| 2018-05-03 | $7.53 | $7.53 | 0 |
| 2018-05-02 | $7.53 | $7.53 | 0 |
| 2018-05-01 | $7.53 | $7.53 | 0 |
| 2018-04-30 | $7.53 | $7.53 | 7,300 |
| 2018-04-27 | $7.51 | $7.51 | 500 |
| 2018-04-26 | $7.12 | $7.12 | 0 |
| 2018-04-25 | $7.12 | $7.12 | 1,100 |
| 2018-04-24 | $7.12 | $7.12 | 0 |
| 2018-04-23 | $7.12 | $7.12 | 30,900 |
| 2018-04-20 | $7.12 | $7.12 | 0 |
| 2018-04-19 | $7.12 | $7.12 | 0 |
| 2018-04-18 | $7.12 | $7.12 | 0 |
| 2018-04-17 | $7.12 | $7.12 | 200 |
| 2018-04-16 | $7.07 | $7.07 | 0 |
| 2018-04-13 | $7.07 | $7.07 | 0 |
| 2018-04-12 | $7.07 | $7.07 | 0 |
| 2018-04-11 | $7.07 | $7.07 | 0 |
| 2018-04-10 | $7.07 | $7.07 | 500 |
| 2018-04-09 | $7.29 | $7.29 | 300 |
| 2018-04-06 | $7.48 | $7.48 | 0 |
| 2018-04-05 | $7.48 | $7.48 | 0 |
| 2018-04-04 | $7.48 | $7.48 | 0 |
| 2018-04-03 | $7.48 | $7.48 | 0 |
| 2018-04-02 | $7.48 | $7.48 | 0 |
| 2018-03-29 | $7.48 | $7.48 | 0 |
| 2018-03-28 | $7.48 | $7.48 | 0 |
| 2018-03-27 | $7.48 | $7.48 | 500 |
| 2018-03-26 | $7.43 | $7.43 | 0 |
| 2018-03-23 | $7.43 | $7.43 | 0 |
| 2018-03-22 | $7.43 | $7.43 | 0 |
| 2018-03-21 | $7.43 | $7.43 | 100 |
| 2018-03-20 | $7.37 | $7.37 | 500 |
| 2018-03-19 | $7.44 | $7.44 | 0 |
| 2018-03-16 | $7.44 | $7.44 | 100 |
| 2018-03-15 | $7.39 | $7.39 | 300 |
| 2018-03-14 | $7.82 | $7.82 | 0 |
| 2018-03-13 | $7.82 | $7.82 | 1,300 |
| 2018-03-12 | $7.58 | $7.58 | 68,000 |
| 2018-03-09 | $7.51 | $7.51 | 0 |
| 2018-03-08 | $7.51 | $7.51 | 0 |
| 2018-03-07 | $7.51 | $7.51 | 0 |
| 2018-03-06 | $7.51 | $7.51 | 1,200 |
| 2018-03-05 | $7.54 | $7.54 | 300 |
| 2018-03-02 | $8.00 | $8.00 | 0 |
| 2018-03-01 | $8.00 | $8.00 | 0 |
| 2018-02-28 | $8.00 | $8.00 | 0 |
| 2018-02-27 | $8.00 | $8.00 | 900 |
| 2018-02-26 | $7.91 | $7.91 | 6,000 |
| 2018-02-23 | $7.60 | $7.60 | 0 |
| 2018-02-22 | $7.60 | $7.60 | 4,200 |
| 2018-02-21 | $7.14 | $7.14 | 6,000 |
| 2018-02-20 | $7.14 | $7.14 | 0 |
| 2018-02-16 | $7.14 | $7.14 | 0 |
| 2018-02-15 | $7.14 | $7.14 | 0 |
| 2018-02-14 | $7.14 | $7.14 | 0 |
| 2018-02-13 | $7.14 | $7.14 | 0 |
| 2018-02-12 | $7.14 | $7.14 | 0 |
| 2018-02-09 | $7.14 | $7.14 | 700 |
| 2018-02-08 | $7.41 | $7.41 | 600 |
| 2018-02-07 | $7.41 | $7.41 | 700 |
| 2018-02-06 | $7.60 | $7.60 | 2,000 |
| 2018-02-05 | $7.64 | $7.64 | 400 |
| 2018-02-02 | $8.05 | $8.05 | 0 |
| 2018-02-01 | $8.05 | $8.05 | 0 |
| 2018-01-31 | $8.05 | $8.05 | 120,400 |
| 2018-01-30 | $8.52 | $8.52 | 0 |
| 2018-01-29 | $8.52 | $8.52 | 0 |
| 2018-01-26 | $8.52 | $8.52 | 0 |
| 2018-01-25 | $8.52 | $8.52 | 1,000 |
| 2018-01-24 | $8.55 | $8.55 | 900 |
| 2018-01-23 | $8.33 | $8.33 | 0 |
| 2018-01-22 | $8.33 | $8.33 | 700 |
| 2018-01-19 | $8.33 | $8.33 | 1,000 |
| 2018-01-18 | $7.84 | $7.84 | 14,000 |
| 2018-01-17 | $7.84 | $7.84 | 0 |
| 2018-01-16 | $7.84 | $7.84 | 0 |
| 2018-01-12 | $7.84 | $7.84 | 0 |
| 2018-01-11 | $7.84 | $7.84 | 0 |
| 2018-01-10 | $7.84 | $7.84 | 0 |
| 2018-01-09 | $7.84 | $7.84 | 0 |
| 2018-01-08 | $7.84 | $7.84 | 0 |
| 2018-01-05 | $7.84 | $7.84 | 0 |
| 2018-01-04 | $7.84 | $7.84 | 1,700 |
| 2018-01-03 | $7.65 | $7.65 | 0 |
| 2018-01-02 | $7.65 | $7.65 | 0 |