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
- 2008-07-29 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 | $4.80 | $5.21 | 20,692 |
| 2018-12-28 | $4.61 | $5.01 | 0 |
| 2018-12-27 | $4.61 | $5.01 | 0 |
| 2018-12-26 | $4.61 | $5.01 | 0 |
| 2018-12-24 | $4.61 | $5.01 | 0 |
| 2018-12-21 | $4.61 | $5.01 | 1,288 |
| 2018-12-20 | $4.43 | $4.81 | 215 |
| 2018-12-19 | $4.61 | $5.01 | 515 |
| 2018-12-18 | $4.43 | $4.81 | 21,766 |
| 2018-12-17 | $4.43 | $4.81 | 8,586 |
| 2018-12-14 | $4.73 | $5.13 | 1,717 |
| 2018-12-13 | $4.75 | $5.16 | 0 |
| 2018-12-12 | $4.75 | $5.16 | 429 |
| 2018-12-11 | $4.66 | $5.06 | 0 |
| 2018-12-10 | $4.66 | $5.06 | 0 |
| 2018-12-07 | $4.66 | $5.06 | 429 |
| 2018-12-06 | $4.78 | $5.18 | 64,824 |
| 2018-12-04 | $5.24 | $5.69 | 43 |
| 2018-12-03 | $5.24 | $5.69 | 0 |
| 2018-11-30 | $5.24 | $5.69 | 0 |
| 2018-11-29 | $5.24 | $5.69 | 0 |
| 2018-11-28 | $5.24 | $5.69 | 0 |
| 2018-11-27 | $5.24 | $5.69 | 0 |
| 2018-11-26 | $5.24 | $5.69 | 1,760 |
| 2018-11-23 | $5.12 | $5.56 | 0 |
| 2018-11-21 | $5.12 | $5.56 | 1,374 |
| 2018-11-20 | $5.12 | $5.56 | 258 |
| 2018-11-19 | $5.47 | $5.94 | 0 |
| 2018-11-16 | $5.47 | $5.94 | 0 |
| 2018-11-15 | $5.47 | $5.94 | 2,790 |
| 2018-11-14 | $5.64 | $6.12 | 429 |
| 2018-11-13 | $5.03 | $5.46 | 0 |
| 2018-11-12 | $5.03 | $5.46 | 215 |
| 2018-11-09 | $5.26 | $5.72 | 5,667 |
| 2018-11-08 | $5.45 | $5.92 | 4,078 |
| 2018-11-07 | $5.47 | $5.94 | 112,047 |
| 2018-11-06 | $4.66 | $5.06 | 0 |
| 2018-11-05 | $4.66 | $5.06 | 0 |
| 2018-11-02 | $4.66 | $5.06 | 0 |
| 2018-11-01 | $4.66 | $5.06 | 0 |
| 2018-10-31 | $4.66 | $5.06 | 0 |
| 2018-10-30 | $4.66 | $5.06 | 0 |
| 2018-10-29 | $4.66 | $5.06 | 0 |
| 2018-10-26 | $4.66 | $5.06 | 301 |
| 2018-10-25 | $4.66 | $5.06 | 0 |
| 2018-10-24 | $4.66 | $5.06 | 147,679 |
| 2018-10-23 | $4.66 | $5.06 | 129 |
| 2018-10-22 | $5.12 | $5.56 | 0 |
| 2018-10-19 | $5.12 | $5.56 | 0 |
| 2018-10-18 | $5.12 | $5.56 | 0 |
| 2018-10-17 | $5.12 | $5.56 | 258 |
| 2018-10-16 | $5.31 | $5.77 | 0 |
| 2018-10-15 | $5.31 | $5.77 | 0 |
| 2018-10-12 | $5.31 | $5.77 | 859 |
| 2018-10-11 | $5.57 | $6.04 | 0 |
| 2018-10-10 | $5.57 | $6.04 | 0 |
| 2018-10-09 | $5.57 | $6.04 | 1,073 |
| 2018-10-08 | $5.64 | $6.12 | 429 |
| 2018-10-05 | $6.71 | $7.28 | 0 |
| 2018-10-04 | $6.71 | $7.28 | 0 |
| 2018-10-03 | $6.71 | $7.28 | 0 |
| 2018-10-02 | $6.71 | $7.28 | 0 |
| 2018-10-01 | $6.71 | $7.28 | 0 |
| 2018-09-28 | $6.71 | $7.28 | 0 |
| 2018-09-27 | $6.71 | $7.28 | 0 |
| 2018-09-26 | $6.71 | $7.28 | 0 |
| 2018-09-25 | $6.71 | $7.28 | 0 |
| 2018-09-24 | $6.71 | $7.28 | 0 |
| 2018-09-21 | $6.71 | $7.28 | 859 |
| 2018-09-20 | $6.71 | $7.28 | 0 |
| 2018-09-19 | $6.71 | $7.28 | 0 |
| 2018-09-18 | $6.71 | $7.28 | 0 |
| 2018-09-17 | $6.71 | $7.28 | 0 |
| 2018-09-14 | $6.71 | $7.28 | 0 |
| 2018-09-13 | $6.71 | $7.28 | 0 |
| 2018-09-12 | $6.71 | $7.28 | 0 |
| 2018-09-11 | $6.71 | $7.28 | 0 |
| 2018-09-10 | $6.71 | $7.28 | 0 |
| 2018-09-07 | $6.71 | $7.28 | 0 |
| 2018-09-06 | $6.71 | $7.28 | 2,189 |
| 2018-09-05 | $6.73 | $7.31 | 0 |
| 2018-09-04 | $6.73 | $7.31 | 0 |
| 2018-08-31 | $6.73 | $7.31 | 32,026 |
| 2018-08-30 | $7.06 | $7.66 | 0 |
| 2018-08-29 | $7.06 | $7.66 | 0 |
| 2018-08-28 | $7.06 | $7.66 | 1,932 |
| 2018-08-27 | $6.64 | $7.21 | 0 |
| 2018-08-24 | $6.64 | $7.21 | 1,717 |
| 2018-08-23 | $6.64 | $7.21 | 0 |
| 2018-08-22 | $6.64 | $7.21 | 3,692 |
| 2018-08-21 | $6.76 | $7.33 | 0 |
| 2018-08-20 | $6.76 | $7.33 | 1,717 |
| 2018-08-17 | $6.64 | $7.21 | 3,778 |
| 2018-08-16 | $6.62 | $7.18 | 0 |
| 2018-08-15 | $6.62 | $7.18 | 0 |
| 2018-08-14 | $6.62 | $7.18 | 11,119 |
| 2018-08-13 | $6.43 | $6.98 | 0 |
| 2018-08-10 | $6.43 | $6.98 | 0 |
| 2018-08-09 | $6.43 | $6.98 | 86 |
| 2018-08-08 | $6.48 | $7.03 | 0 |
| 2018-08-07 | $6.48 | $7.03 | 0 |
| 2018-08-06 | $6.48 | $7.03 | 0 |
| 2018-08-03 | $6.48 | $7.03 | 312,573 |
| 2018-08-02 | $6.69 | $7.26 | 0 |
| 2018-08-01 | $6.69 | $7.26 | 0 |
| 2018-07-31 | $6.69 | $7.26 | 0 |
| 2018-07-30 | $6.69 | $7.26 | 0 |
| 2018-07-27 | $6.69 | $7.26 | 0 |
| 2018-07-26 | $6.69 | $7.26 | 0 |
| 2018-07-25 | $6.69 | $7.26 | 0 |
| 2018-07-24 | $6.69 | $7.26 | 0 |
| 2018-07-23 | $6.69 | $7.26 | 0 |
| 2018-07-20 | $6.69 | $7.26 | 0 |
| 2018-07-19 | $6.69 | $7.26 | 0 |
| 2018-07-18 | $6.69 | $7.26 | 1,717 |
| 2018-07-17 | $6.69 | $7.26 | 859 |
| 2018-07-16 | $6.69 | $7.26 | 859 |
| 2018-07-13 | $6.69 | $7.26 | 0 |
| 2018-07-12 | $6.69 | $7.26 | 1,717 |
| 2018-07-11 | $6.59 | $7.16 | 429 |
| 2018-07-10 | $6.59 | $7.16 | 1,245 |
| 2018-07-09 | $6.76 | $7.33 | 0 |
| 2018-07-06 | $6.76 | $7.33 | 773 |
| 2018-07-05 | $6.76 | $7.33 | 0 |
| 2018-07-03 | $6.76 | $7.33 | 0 |
| 2018-07-02 | $6.76 | $7.33 | 0 |
| 2018-06-29 | $6.76 | $7.33 | 429 |
| 2018-06-28 | $6.41 | $6.96 | 4,808 |
| 2018-06-27 | $7.57 | $8.22 | 0 |
| 2018-06-26 | $7.57 | $8.22 | 0 |
| 2018-06-25 | $7.57 | $8.22 | 0 |
| 2018-06-22 | $7.57 | $8.22 | 0 |
| 2018-06-21 | $7.57 | $8.22 | 0 |
| 2018-06-20 | $7.57 | $8.22 | 0 |
| 2018-06-19 | $7.57 | $8.22 | 0 |
| 2018-06-18 | $7.57 | $8.22 | 0 |
| 2018-06-15 | $7.57 | $8.22 | 0 |
| 2018-06-14 | $7.57 | $8.22 | 0 |
| 2018-06-13 | $7.57 | $8.22 | 0 |
| 2018-06-12 | $7.57 | $8.22 | 67,314 |
| 2018-06-11 | $7.34 | $7.97 | 0 |
| 2018-06-08 | $7.34 | $7.97 | 0 |
| 2018-06-07 | $7.34 | $7.97 | 0 |
| 2018-06-06 | $7.34 | $7.97 | 0 |
| 2018-06-05 | $7.34 | $7.97 | 0 |
| 2018-06-04 | $7.34 | $7.97 | 0 |
| 2018-06-01 | $7.34 | $7.97 | 0 |
| 2018-05-31 | $7.34 | $7.97 | 0 |
| 2018-05-30 | $7.34 | $7.97 | 0 |
| 2018-05-29 | $7.34 | $7.97 | 0 |
| 2018-05-25 | $7.34 | $7.97 | 687 |
| 2018-05-24 | $7.52 | $8.17 | 0 |
| 2018-05-23 | $7.52 | $8.17 | 0 |
| 2018-05-22 | $7.52 | $8.17 | 0 |
| 2018-05-21 | $7.52 | $8.17 | 0 |
| 2018-05-18 | $7.52 | $8.17 | 0 |
| 2018-05-17 | $7.52 | $8.17 | 0 |
| 2018-05-16 | $7.52 | $8.17 | 0 |
| 2018-05-15 | $7.52 | $8.17 | 0 |
| 2018-05-14 | $7.52 | $8.17 | 0 |
| 2018-05-11 | $7.52 | $8.17 | 2,189 |
| 2018-05-10 | $7.52 | $8.17 | 0 |
| 2018-05-09 | $7.52 | $8.17 | 0 |
| 2018-05-08 | $7.52 | $8.17 | 0 |
| 2018-05-07 | $7.52 | $8.17 | 0 |
| 2018-05-04 | $7.52 | $8.17 | 0 |
| 2018-05-03 | $7.52 | $8.17 | 0 |
| 2018-05-02 | $7.52 | $8.17 | 0 |
| 2018-05-01 | $7.52 | $8.17 | 0 |
| 2018-04-30 | $7.52 | $8.17 | 0 |
| 2018-04-27 | $7.52 | $8.17 | 0 |
| 2018-04-26 | $7.52 | $8.17 | 0 |
| 2018-04-25 | $7.52 | $8.17 | 0 |
| 2018-04-24 | $7.52 | $8.17 | 0 |
| 2018-04-23 | $7.52 | $8.17 | 0 |
| 2018-04-20 | $7.52 | $8.17 | 171,720 |
| 2018-04-19 | $7.34 | $7.97 | 0 |
| 2018-04-18 | $7.34 | $7.97 | 0 |
| 2018-04-17 | $7.34 | $7.97 | 0 |
| 2018-04-16 | $7.34 | $7.97 | 0 |
| 2018-04-13 | $7.34 | $7.97 | 0 |
| 2018-04-12 | $7.34 | $7.97 | 0 |
| 2018-04-11 | $7.34 | $7.97 | 1,717 |
| 2018-04-10 | $7.10 | $7.71 | 0 |
| 2018-04-09 | $7.10 | $7.71 | 0 |
| 2018-04-06 | $7.10 | $7.71 | 0 |
| 2018-04-05 | $7.10 | $7.71 | 0 |
| 2018-04-04 | $7.10 | $7.62 | 86 |
| 2018-04-03 | $7.15 | $7.67 | 0 |
| 2018-04-02 | $7.15 | $7.67 | 0 |
| 2018-03-29 | $7.15 | $7.67 | 0 |
| 2018-03-28 | $7.15 | $7.67 | 0 |
| 2018-03-27 | $7.15 | $7.67 | 0 |
| 2018-03-26 | $7.15 | $7.67 | 0 |
| 2018-03-23 | $7.15 | $7.67 | 0 |
| 2018-03-22 | $7.15 | $7.67 | 14,510 |
| 2018-03-21 | $7.34 | $7.86 | 0 |
| 2018-03-20 | $7.34 | $7.86 | 0 |
| 2018-03-19 | $7.34 | $7.86 | 0 |
| 2018-03-16 | $7.34 | $7.86 | 0 |
| 2018-03-15 | $7.34 | $7.86 | 0 |
| 2018-03-14 | $7.34 | $7.86 | 43 |
| 2018-03-13 | $7.45 | $7.99 | 0 |
| 2018-03-12 | $7.45 | $7.99 | 0 |
| 2018-03-09 | $7.45 | $7.99 | 0 |
| 2018-03-08 | $7.45 | $7.99 | 0 |
| 2018-03-07 | $7.45 | $7.99 | 0 |
| 2018-03-06 | $7.45 | $7.99 | 0 |
| 2018-03-05 | $7.45 | $7.99 | 0 |
| 2018-03-02 | $7.45 | $7.99 | 0 |
| 2018-03-01 | $7.45 | $7.99 | 0 |
| 2018-02-28 | $7.45 | $7.99 | 0 |
| 2018-02-27 | $7.45 | $7.99 | 0 |
| 2018-02-26 | $7.45 | $7.99 | 0 |
| 2018-02-23 | $7.45 | $7.99 | 86 |
| 2018-02-22 | $6.87 | $7.37 | 0 |
| 2018-02-21 | $6.87 | $7.37 | 0 |
| 2018-02-20 | $6.87 | $7.37 | 0 |
| 2018-02-16 | $6.87 | $7.37 | 0 |
| 2018-02-15 | $6.87 | $7.37 | 0 |
| 2018-02-14 | $6.87 | $7.37 | 0 |
| 2018-02-13 | $6.87 | $7.37 | 0 |
| 2018-02-12 | $6.87 | $7.37 | 0 |
| 2018-02-09 | $6.87 | $7.37 | 0 |
| 2018-02-08 | $6.87 | $7.37 | 0 |
| 2018-02-07 | $6.87 | $7.37 | 0 |
| 2018-02-06 | $6.87 | $7.37 | 0 |
| 2018-02-05 | $6.87 | $7.37 | 0 |
| 2018-02-02 | $6.87 | $7.37 | 0 |
| 2018-02-01 | $6.87 | $7.37 | 0 |
| 2018-01-31 | $6.87 | $7.37 | 0 |
| 2018-01-30 | $6.87 | $7.37 | 0 |
| 2018-01-29 | $6.87 | $7.37 | 0 |
| 2018-01-26 | $6.87 | $7.37 | 0 |
| 2018-01-25 | $6.87 | $7.37 | 0 |
| 2018-01-24 | $6.87 | $7.37 | 0 |
| 2018-01-23 | $6.87 | $7.37 | 0 |
| 2018-01-22 | $6.87 | $7.37 | 0 |
| 2018-01-19 | $6.87 | $7.37 | 0 |
| 2018-01-18 | $6.87 | $7.37 | 0 |
| 2018-01-17 | $6.87 | $7.37 | 0 |
| 2018-01-16 | $6.87 | $7.37 | 0 |
| 2018-01-12 | $6.87 | $7.37 | 0 |
| 2018-01-11 | $6.87 | $7.37 | 0 |
| 2018-01-10 | $6.87 | $7.37 | 0 |
| 2018-01-09 | $6.87 | $7.37 | 0 |
| 2018-01-08 | $6.87 | $7.37 | 8,328 |
| 2018-01-05 | $6.52 | $6.99 | 0 |
| 2018-01-04 | $6.52 | $6.99 | 0 |
| 2018-01-03 | $6.52 | $6.99 | 0 |
| 2018-01-02 | $6.52 | $6.99 | 0 |