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
- 2010-01-20 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 | $6.10 | $9.89 | 28,900 |
| 2018-12-28 | $6.02 | $9.76 | 29,200 |
| 2018-12-27 | $6.12 | $9.93 | 48,000 |
| 2018-12-26 | $5.96 | $9.67 | 71,000 |
| 2018-12-24 | $5.76 | $9.34 | 32,900 |
| 2018-12-21 | $5.62 | $9.12 | 7,300 |
| 2018-12-20 | $5.86 | $9.50 | 14,100 |
| 2018-12-19 | $5.82 | $9.44 | 16,400 |
| 2018-12-18 | $5.82 | $9.44 | 34,500 |
| 2018-12-17 | $5.85 | $9.49 | 28,400 |
| 2018-12-14 | $5.86 | $9.50 | 45,200 |
| 2018-12-13 | $5.94 | $9.63 | 35,300 |
| 2018-12-12 | $6.02 | $9.76 | 64,500 |
| 2018-12-11 | $5.73 | $9.29 | 37,500 |
| 2018-12-10 | $5.80 | $9.41 | 32,200 |
| 2018-12-07 | $5.92 | $9.60 | 29,900 |
| 2018-12-06 | $6.14 | $9.96 | 26,800 |
| 2018-12-04 | $6.11 | $9.91 | 34,300 |
| 2018-12-03 | $6.31 | $10.23 | 13,700 |
| 2018-11-30 | $6.28 | $10.19 | 12,000 |
| 2018-11-29 | $6.48 | $10.51 | 90,100 |
| 2018-11-28 | $6.39 | $10.36 | 115,400 |
| 2018-11-27 | $6.30 | $10.22 | 63,600 |
| 2018-11-26 | $6.34 | $10.28 | 25,100 |
| 2018-11-23 | $6.34 | $10.28 | 13,500 |
| 2018-11-21 | $6.09 | $9.88 | 12,600 |
| 2018-11-20 | $5.98 | $9.70 | 25,300 |
| 2018-11-19 | $5.96 | $9.67 | 27,500 |
| 2018-11-16 | $6.00 | $9.73 | 17,700 |
| 2018-11-15 | $5.81 | $9.42 | 21,600 |
| 2018-11-14 | $5.64 | $9.15 | 22,600 |
| 2018-11-13 | $5.53 | $8.97 | 21,100 |
| 2018-11-12 | $5.55 | $9.00 | 33,800 |
| 2018-11-09 | $5.90 | $9.57 | 32,000 |
| 2018-11-08 | $6.43 | $10.43 | 27,700 |
| 2018-11-07 | $6.42 | $10.41 | 14,500 |
| 2018-11-06 | $6.25 | $10.14 | 12,700 |
| 2018-11-05 | $6.29 | $10.20 | 135,000 |
| 2018-11-02 | $6.00 | $9.73 | 44,400 |
| 2018-11-01 | $5.95 | $9.65 | 17,700 |
| 2018-10-31 | $5.77 | $9.36 | 10,400 |
| 2018-10-30 | $5.94 | $9.63 | 15,400 |
| 2018-10-29 | $5.78 | $9.38 | 35,100 |
| 2018-10-26 | $5.80 | $9.41 | 18,300 |
| 2018-10-25 | $5.77 | $9.36 | 10,500 |
| 2018-10-24 | $5.64 | $9.15 | 13,900 |
| 2018-10-23 | $5.92 | $9.60 | 29,300 |
| 2018-10-22 | $6.00 | $9.73 | 18,400 |
| 2018-10-19 | $5.83 | $9.46 | 11,700 |
| 2018-10-18 | $5.88 | $9.54 | 25,400 |
| 2018-10-17 | $5.97 | $9.68 | 37,300 |
| 2018-10-16 | $6.05 | $9.81 | 28,600 |
| 2018-10-15 | $5.75 | $9.33 | 10,800 |
| 2018-10-12 | $5.79 | $9.39 | 25,500 |
| 2018-10-11 | $5.64 | $9.15 | 22,700 |
| 2018-10-10 | $5.71 | $9.26 | 32,700 |
| 2018-10-09 | $5.90 | $9.57 | 21,300 |
| 2018-10-08 | $5.76 | $9.34 | 44,800 |
| 2018-10-05 | $5.63 | $9.13 | 58,700 |
| 2018-10-04 | $5.78 | $9.38 | 43,900 |
| 2018-10-03 | $6.02 | $9.76 | 119,800 |
| 2018-10-02 | $6.19 | $10.04 | 24,200 |
| 2018-10-01 | $6.18 | $10.02 | 34,900 |
| 2018-09-28 | $6.13 | $9.94 | 40,100 |
| 2018-09-27 | $5.97 | $9.68 | 28,000 |
| 2018-09-26 | $6.08 | $9.86 | 110,900 |
| 2018-09-25 | $5.70 | $9.25 | 48,700 |
| 2018-09-24 | $5.51 | $8.94 | 47,500 |
| 2018-09-21 | $5.54 | $8.99 | 19,800 |
| 2018-09-20 | $5.43 | $8.81 | 67,400 |
| 2018-09-19 | $4.97 | $8.06 | 48,400 |
| 2018-09-18 | $4.85 | $7.87 | 65,600 |
| 2018-09-17 | $4.71 | $7.64 | 13,100 |
| 2018-09-14 | $4.76 | $7.72 | 26,800 |
| 2018-09-13 | $4.79 | $7.77 | 21,900 |
| 2018-09-12 | $4.75 | $7.70 | 25,300 |
| 2018-09-11 | $4.78 | $7.75 | 187,800 |
| 2018-09-10 | $4.94 | $8.01 | 37,600 |
| 2018-09-07 | $4.89 | $7.93 | 136,700 |
| 2018-09-06 | $4.90 | $7.95 | 137,300 |
| 2018-09-05 | $4.83 | $7.83 | 96,300 |
| 2018-09-04 | $4.76 | $7.72 | 110,600 |
| 2018-08-31 | $6.16 | $9.99 | 49,600 |
| 2018-08-30 | $5.93 | $9.62 | 97,500 |
| 2018-08-29 | $7.50 | $11.97 | 24,100 |
| 2018-08-28 | $7.73 | $12.34 | 20,900 |
| 2018-08-27 | $7.68 | $12.26 | 16,100 |
| 2018-08-24 | $7.49 | $11.96 | 6,800 |
| 2018-08-23 | $7.36 | $11.75 | 10,000 |
| 2018-08-22 | $7.40 | $11.81 | 12,400 |
| 2018-08-21 | $7.19 | $11.48 | 21,900 |
| 2018-08-20 | $7.19 | $11.48 | 34,600 |
| 2018-08-17 | $6.99 | $11.16 | 27,600 |
| 2018-08-16 | $6.92 | $11.05 | 21,800 |
| 2018-08-15 | $6.90 | $11.02 | 27,600 |
| 2018-08-14 | $7.22 | $11.53 | 35,200 |
| 2018-08-13 | $7.02 | $11.21 | 62,200 |
| 2018-08-10 | $7.33 | $11.70 | 26,900 |
| 2018-08-09 | $7.70 | $12.29 | 27,500 |
| 2018-08-08 | $7.84 | $12.52 | 11,000 |
| 2018-08-07 | $8.49 | $13.55 | 33,700 |
| 2018-08-06 | $8.22 | $13.12 | 4,600 |
| 2018-08-03 | $8.32 | $13.28 | 7,400 |
| 2018-08-02 | $8.24 | $13.15 | 8,900 |
| 2018-08-01 | $8.53 | $13.62 | 9,100 |
| 2018-07-31 | $8.67 | $13.84 | 2,500 |
| 2018-07-30 | $8.59 | $13.71 | 27,800 |
| 2018-07-27 | $8.34 | $13.31 | 24,100 |
| 2018-07-26 | $8.06 | $12.87 | 10,700 |
| 2018-07-25 | $7.98 | $12.74 | 64,000 |
| 2018-07-24 | $7.89 | $12.60 | 28,200 |
| 2018-07-23 | $7.78 | $12.42 | 14,700 |
| 2018-07-20 | $8.05 | $12.85 | 3,100 |
| 2018-07-19 | $7.81 | $12.47 | 41,300 |
| 2018-07-18 | $8.12 | $12.96 | 11,100 |
| 2018-07-17 | $8.16 | $13.03 | 33,500 |
| 2018-07-16 | $7.92 | $12.64 | 31,500 |
| 2018-07-13 | $8.02 | $12.80 | 18,900 |
| 2018-07-12 | $8.09 | $12.92 | 6,700 |
| 2018-07-11 | $7.97 | $12.72 | 27,900 |
| 2018-07-10 | $8.27 | $13.20 | 30,100 |
| 2018-07-09 | $8.43 | $13.46 | 24,500 |
| 2018-07-06 | $8.18 | $13.06 | 12,600 |
| 2018-07-05 | $8.21 | $13.11 | 13,300 |
| 2018-07-03 | $7.95 | $12.69 | 2,800 |
| 2018-07-02 | $7.77 | $12.40 | 19,500 |
| 2018-06-29 | $7.86 | $12.55 | 19,700 |
| 2018-06-28 | $7.67 | $12.24 | 11,300 |
| 2018-06-27 | $7.57 | $12.09 | 253,300 |
| 2018-06-26 | $7.85 | $12.53 | 20,900 |
| 2018-06-25 | $7.87 | $12.56 | 26,500 |
| 2018-06-22 | $8.01 | $12.79 | 23,900 |
| 2018-06-21 | $7.91 | $12.63 | 9,900 |
| 2018-06-20 | $7.95 | $12.69 | 14,800 |
| 2018-06-19 | $7.94 | $12.68 | 21,900 |
| 2018-06-18 | $8.14 | $13.00 | 16,700 |
| 2018-06-15 | $8.35 | $13.33 | 11,200 |
| 2018-06-14 | $8.47 | $13.52 | 12,200 |
| 2018-06-13 | $8.47 | $13.52 | 12,300 |
| 2018-06-12 | $8.64 | $13.79 | 20,900 |
| 2018-06-11 | $8.78 | $14.02 | 13,400 |
| 2018-06-08 | $8.98 | $14.34 | 12,800 |
| 2018-06-07 | $8.90 | $14.21 | 65,700 |
| 2018-06-06 | $9.13 | $14.58 | 6,600 |
| 2018-06-05 | $9.01 | $14.38 | 13,500 |
| 2018-06-04 | $9.51 | $15.18 | 15,100 |
| 2018-06-01 | $9.35 | $14.93 | 7,400 |
| 2018-05-31 | $9.05 | $14.45 | 8,100 |
| 2018-05-30 | $9.00 | $14.37 | 6,800 |
| 2018-05-29 | $8.86 | $14.14 | 10,000 |
| 2018-05-25 | $9.20 | $14.69 | 4,600 |
| 2018-05-24 | $9.13 | $14.58 | 13,400 |
| 2018-05-23 | $9.23 | $14.74 | 12,100 |
| 2018-05-22 | $9.40 | $15.01 | 12,500 |
| 2018-05-21 | $9.14 | $14.59 | 7,300 |
| 2018-05-18 | $9.15 | $14.61 | 9,400 |
| 2018-05-17 | $9.43 | $15.05 | 7,900 |
| 2018-05-16 | $9.78 | $15.61 | 13,600 |
| 2018-05-15 | $9.69 | $15.47 | 17,400 |
| 2018-05-14 | $10.11 | $16.14 | 5,800 |
| 2018-05-11 | $10.24 | $16.35 | 9,400 |
| 2018-05-10 | $10.11 | $16.14 | 3,800 |
| 2018-05-09 | $9.94 | $15.87 | 13,000 |
| 2018-05-08 | $9.90 | $15.81 | 10,300 |
| 2018-05-07 | $10.16 | $16.22 | 4,100 |
| 2018-05-04 | $10.07 | $16.08 | 27,400 |
| 2018-05-03 | $10.15 | $16.20 | 44,000 |
| 2018-05-02 | $9.81 | $15.66 | 21,600 |
| 2018-05-01 | $9.76 | $15.58 | 13,300 |
| 2018-04-30 | $9.92 | $15.84 | 5,100 |
| 2018-04-27 | $9.99 | $15.95 | 1,300 |
| 2018-04-26 | $9.87 | $15.76 | 19,300 |
| 2018-04-25 | $9.77 | $15.60 | 7,500 |
| 2018-04-24 | $9.85 | $15.73 | 11,700 |
| 2018-04-23 | $9.92 | $15.84 | 11,100 |
| 2018-04-20 | $9.72 | $15.52 | 25,900 |
| 2018-04-19 | $9.74 | $15.55 | 98,300 |
| 2018-04-18 | $10.02 | $16.00 | 6,200 |
| 2018-04-17 | $9.81 | $15.66 | 29,600 |
| 2018-04-16 | $9.69 | $15.47 | 21,500 |
| 2018-04-13 | $9.59 | $15.31 | 13,800 |
| 2018-04-12 | $9.61 | $15.34 | 11,300 |
| 2018-04-11 | $9.65 | $15.41 | 23,800 |
| 2018-04-10 | $9.77 | $15.60 | 151,200 |
| 2018-04-09 | $9.60 | $15.33 | 38,800 |
| 2018-04-06 | $9.69 | $15.47 | 13,200 |
| 2018-04-05 | $9.90 | $15.81 | 10,200 |
| 2018-04-04 | $9.81 | $15.66 | 37,200 |
| 2018-04-03 | $9.77 | $15.60 | 14,200 |
| 2018-04-02 | $9.85 | $15.73 | 11,800 |
| 2018-03-29 | $10.09 | $16.11 | 60,900 |
| 2018-03-28 | $9.85 | $15.73 | 56,000 |
| 2018-03-27 | $10.26 | $15.77 | 38,400 |
| 2018-03-26 | $10.31 | $15.85 | 22,100 |
| 2018-03-23 | $10.13 | $15.57 | 9,600 |
| 2018-03-22 | $10.41 | $16.00 | 35,100 |
| 2018-03-21 | $10.44 | $16.05 | 13,800 |
| 2018-03-20 | $10.31 | $15.85 | 45,500 |
| 2018-03-19 | $10.10 | $15.53 | 22,100 |
| 2018-03-16 | $10.32 | $15.86 | 19,100 |
| 2018-03-15 | $10.45 | $16.06 | 7,600 |
| 2018-03-14 | $10.70 | $16.45 | 7,100 |
| 2018-03-13 | $11.02 | $16.94 | 28,900 |
| 2018-03-12 | $11.32 | $17.40 | 9,400 |
| 2018-03-09 | $11.25 | $17.29 | 4,800 |
| 2018-03-08 | $11.39 | $17.51 | 24,700 |
| 2018-03-07 | $10.40 | $15.99 | 11,900 |
| 2018-03-06 | $10.56 | $16.23 | 6,000 |
| 2018-03-05 | $10.60 | $16.29 | 32,800 |
| 2018-03-02 | $10.47 | $16.09 | 24,900 |
| 2018-03-01 | $10.57 | $16.25 | 5,900 |
| 2018-02-28 | $10.85 | $16.68 | 12,200 |
| 2018-02-27 | $11.13 | $17.11 | 11,100 |
| 2018-02-26 | $11.26 | $17.31 | 20,800 |
| 2018-02-23 | $11.28 | $17.34 | 20,500 |
| 2018-02-22 | $10.72 | $16.48 | 14,600 |
| 2018-02-21 | $10.71 | $16.46 | 13,400 |
| 2018-02-20 | $10.56 | $16.23 | 6,600 |
| 2018-02-16 | $10.90 | $16.76 | 6,900 |
| 2018-02-15 | $11.10 | $17.06 | 6,900 |
| 2018-02-14 | $11.05 | $16.99 | 14,200 |
| 2018-02-13 | $10.85 | $16.68 | 8,500 |
| 2018-02-12 | $10.49 | $16.13 | 42,600 |
| 2018-02-09 | $10.29 | $15.82 | 48,100 |
| 2018-02-08 | $10.05 | $15.45 | 44,400 |
| 2018-02-07 | $10.53 | $16.19 | 37,700 |
| 2018-02-06 | $10.62 | $16.32 | 33,400 |
| 2018-02-05 | $10.09 | $15.51 | 34,800 |
| 2018-02-02 | $10.66 | $16.39 | 19,400 |
| 2018-02-01 | $11.10 | $17.06 | 18,800 |
| 2018-01-31 | $10.94 | $16.82 | 26,800 |
| 2018-01-30 | $10.90 | $16.76 | 6,700 |
| 2018-01-29 | $11.13 | $17.11 | 9,200 |
| 2018-01-26 | $11.39 | $17.51 | 10,600 |
| 2018-01-25 | $11.41 | $17.54 | 50,200 |
| 2018-01-24 | $11.48 | $17.65 | 11,400 |
| 2018-01-23 | $11.55 | $17.75 | 10,300 |
| 2018-01-22 | $11.34 | $17.43 | 14,700 |
| 2018-01-19 | $11.04 | $16.97 | 35,900 |
| 2018-01-18 | $11.35 | $17.45 | 25,500 |
| 2018-01-17 | $11.32 | $17.40 | 40,200 |
| 2018-01-16 | $10.87 | $16.71 | 10,200 |
| 2018-01-12 | $10.83 | $16.65 | 10,400 |
| 2018-01-11 | $10.75 | $16.52 | 33,300 |
| 2018-01-10 | $10.83 | $16.65 | 26,100 |
| 2018-01-09 | $10.91 | $16.77 | 29,300 |
| 2018-01-08 | $10.91 | $16.77 | 22,900 |
| 2018-01-05 | $10.93 | $16.80 | 30,100 |
| 2018-01-04 | $10.63 | $16.34 | 79,700 |
| 2018-01-03 | $10.68 | $16.42 | 37,100 |
| 2018-01-02 | $10.69 | $16.43 | 21,400 |