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
- 1992-12-07 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 | $5.28 | $11.41 | 14,233 |
| 2018-12-28 | $5.04 | $10.89 | 19,442 |
| 2018-12-27 | $5.04 | $10.89 | 2,375 |
| 2018-12-26 | $5.04 | $10.89 | 13,133 |
| 2018-12-24 | $5.28 | $11.41 | 608 |
| 2018-12-21 | $5.04 | $10.89 | 1,600 |
| 2018-12-20 | $5.04 | $10.89 | 5,833 |
| 2018-12-19 | $5.28 | $11.41 | 2,342 |
| 2018-12-18 | $5.28 | $11.41 | 3,550 |
| 2018-12-17 | $5.04 | $10.89 | 27,192 |
| 2018-12-14 | $4.92 | $10.63 | 592 |
| 2018-12-13 | $4.80 | $10.37 | 1,342 |
| 2018-12-12 | $5.04 | $10.89 | 92 |
| 2018-12-11 | $5.04 | $10.89 | 2,000 |
| 2018-12-10 | $5.04 | $10.89 | 608 |
| 2018-12-07 | $5.28 | $11.41 | 0 |
| 2018-12-06 | $5.28 | $11.41 | 3,275 |
| 2018-12-04 | $5.16 | $11.15 | 5,833 |
| 2018-12-03 | $5.28 | $11.41 | 2,808 |
| 2018-11-30 | $5.64 | $12.19 | 142 |
| 2018-11-29 | $5.76 | $12.45 | 2,067 |
| 2018-11-28 | $5.40 | $11.67 | 92 |
| 2018-11-27 | $5.64 | $12.19 | 42 |
| 2018-11-26 | $5.64 | $12.19 | 675 |
| 2018-11-23 | $5.64 | $12.19 | 0 |
| 2018-11-21 | $5.64 | $12.19 | 450 |
| 2018-11-20 | $5.64 | $12.19 | 2,050 |
| 2018-11-19 | $5.64 | $12.19 | 108 |
| 2018-11-16 | $5.76 | $12.45 | 592 |
| 2018-11-15 | $5.64 | $12.19 | 10,242 |
| 2018-11-14 | $5.64 | $12.19 | 3,850 |
| 2018-11-13 | $5.52 | $11.93 | 1,425 |
| 2018-11-12 | $5.76 | $12.45 | 3,633 |
| 2018-11-09 | $6.48 | $14.00 | 0 |
| 2018-11-08 | $6.48 | $14.00 | 0 |
| 2018-11-07 | $6.48 | $14.00 | 33 |
| 2018-11-06 | $6.00 | $12.97 | 0 |
| 2018-11-05 | $6.00 | $12.97 | 3,717 |
| 2018-11-02 | $5.88 | $12.71 | 1,092 |
| 2018-11-01 | $6.00 | $12.97 | 2,717 |
| 2018-10-31 | $6.12 | $13.23 | 1,083 |
| 2018-10-30 | $6.00 | $12.97 | 542 |
| 2018-10-29 | $6.00 | $12.97 | 1,292 |
| 2018-10-26 | $6.00 | $12.97 | 167 |
| 2018-10-25 | $6.24 | $13.49 | 33 |
| 2018-10-24 | $6.36 | $13.75 | 8 |
| 2018-10-23 | $6.36 | $13.75 | 142 |
| 2018-10-22 | $6.24 | $13.49 | 92 |
| 2018-10-19 | $6.36 | $13.75 | 2,933 |
| 2018-10-18 | $6.60 | $14.26 | 0 |
| 2018-10-17 | $6.60 | $14.26 | 0 |
| 2018-10-16 | $6.60 | $14.26 | 67 |
| 2018-10-15 | $6.60 | $14.26 | 1,750 |
| 2018-10-12 | $6.48 | $14.00 | 1,917 |
| 2018-10-11 | $6.60 | $14.26 | 2,175 |
| 2018-10-10 | $6.48 | $14.00 | 0 |
| 2018-10-09 | $6.48 | $14.00 | 508 |
| 2018-10-08 | $6.48 | $14.00 | 3,533 |
| 2018-10-05 | $6.12 | $13.23 | 1,042 |
| 2018-10-04 | $6.12 | $13.23 | 350 |
| 2018-10-03 | $6.00 | $12.97 | 1,658 |
| 2018-10-02 | $6.48 | $14.00 | 7,433 |
| 2018-10-01 | $6.60 | $14.26 | 1,058 |
| 2018-09-28 | $6.48 | $14.00 | 0 |
| 2018-09-27 | $6.48 | $14.00 | 150 |
| 2018-09-26 | $6.00 | $12.97 | 2,225 |
| 2018-09-25 | $6.24 | $13.49 | 2,475 |
| 2018-09-24 | $6.00 | $12.97 | 2,792 |
| 2018-09-21 | $6.24 | $13.49 | 9,458 |
| 2018-09-20 | $6.72 | $14.52 | 0 |
| 2018-09-19 | $6.72 | $14.52 | 2,575 |
| 2018-09-18 | $6.72 | $14.52 | 375 |
| 2018-09-17 | $6.60 | $14.26 | 1,275 |
| 2018-09-14 | $6.60 | $14.26 | 24,842 |
| 2018-09-13 | $6.72 | $14.52 | 2,800 |
| 2018-09-12 | $6.84 | $14.78 | 542 |
| 2018-09-11 | $6.84 | $14.78 | 3,675 |
| 2018-09-10 | $6.96 | $15.04 | 1,675 |
| 2018-09-07 | $7.20 | $15.56 | 1,950 |
| 2018-09-06 | $7.56 | $16.34 | 450 |
| 2018-09-05 | $7.20 | $15.56 | 1,467 |
| 2018-09-04 | $7.20 | $15.56 | 558 |
| 2018-08-31 | $7.68 | $16.60 | 4,042 |
| 2018-08-30 | $7.80 | $16.86 | 600 |
| 2018-08-29 | $7.56 | $16.34 | 1,075 |
| 2018-08-28 | $7.56 | $16.34 | 2,067 |
| 2018-08-27 | $7.32 | $15.82 | 133 |
| 2018-08-24 | $7.44 | $16.08 | 0 |
| 2018-08-23 | $7.44 | $16.08 | 2,192 |
| 2018-08-22 | $7.92 | $17.12 | 125 |
| 2018-08-21 | $7.92 | $17.12 | 900 |
| 2018-08-20 | $7.68 | $16.60 | 500 |
| 2018-08-17 | $7.44 | $16.08 | 42 |
| 2018-08-16 | $7.44 | $16.08 | 1,167 |
| 2018-08-15 | $7.92 | $17.12 | 0 |
| 2018-08-14 | $7.92 | $17.12 | 300 |
| 2018-08-13 | $7.44 | $16.08 | 25 |
| 2018-08-10 | $8.04 | $17.38 | 67 |
| 2018-08-09 | $7.56 | $16.34 | 92 |
| 2018-08-08 | $7.92 | $17.12 | 3,542 |
| 2018-08-07 | $7.32 | $15.82 | 42 |
| 2018-08-06 | $7.80 | $16.86 | 2,233 |
| 2018-08-03 | $7.80 | $16.86 | 33 |
| 2018-08-02 | $7.56 | $16.34 | 350 |
| 2018-08-01 | $7.80 | $16.86 | 475 |
| 2018-07-31 | $7.80 | $16.86 | 667 |
| 2018-07-30 | $7.68 | $16.60 | 767 |
| 2018-07-27 | $7.80 | $16.86 | 375 |
| 2018-07-26 | $6.96 | $15.04 | 208 |
| 2018-07-25 | $7.32 | $15.82 | 8,883 |
| 2018-07-24 | $7.08 | $15.30 | 250 |
| 2018-07-23 | $7.08 | $15.30 | 2,233 |
| 2018-07-20 | $7.08 | $15.30 | 133 |
| 2018-07-19 | $7.08 | $15.30 | 25 |
| 2018-07-18 | $6.84 | $14.78 | 2,567 |
| 2018-07-17 | $6.84 | $14.78 | 5,275 |
| 2018-07-16 | $7.20 | $15.56 | 25 |
| 2018-07-13 | $7.20 | $15.56 | 558 |
| 2018-07-12 | $7.32 | $15.82 | 1,167 |
| 2018-07-11 | $7.44 | $16.08 | 6,608 |
| 2018-07-10 | $7.56 | $16.34 | 17 |
| 2018-07-09 | $7.68 | $16.60 | 433 |
| 2018-07-06 | $7.56 | $16.34 | 1,725 |
| 2018-07-05 | $7.32 | $15.82 | 3,583 |
| 2018-07-03 | $7.80 | $16.86 | 25 |
| 2018-07-02 | $7.80 | $16.86 | 0 |
| 2018-06-29 | $7.80 | $16.86 | 1,800 |
| 2018-06-28 | $8.40 | $18.15 | 2,383 |
| 2018-06-27 | $8.28 | $17.89 | 1,092 |
| 2018-06-26 | $7.80 | $16.86 | 358 |
| 2018-06-25 | $8.16 | $17.64 | 0 |
| 2018-06-22 | $8.16 | $17.64 | 158 |
| 2018-06-21 | $8.40 | $18.15 | 50 |
| 2018-06-20 | $8.28 | $17.89 | 92 |
| 2018-06-19 | $7.80 | $16.86 | 142 |
| 2018-06-18 | $8.52 | $18.41 | 833 |
| 2018-06-15 | $8.52 | $18.41 | 342 |
| 2018-06-14 | $8.52 | $18.41 | 342 |
| 2018-06-13 | $8.52 | $18.41 | 150 |
| 2018-06-12 | $8.52 | $18.41 | 1,167 |
| 2018-06-11 | $8.40 | $18.15 | 50 |
| 2018-06-08 | $8.16 | $17.64 | 0 |
| 2018-06-07 | $8.16 | $17.64 | 267 |
| 2018-06-06 | $8.16 | $17.64 | 0 |
| 2018-06-05 | $8.16 | $17.64 | 667 |
| 2018-06-04 | $8.16 | $17.64 | 175 |
| 2018-06-01 | $8.16 | $17.64 | 2,742 |
| 2018-05-31 | $8.40 | $18.15 | 10,608 |
| 2018-05-30 | $8.16 | $17.64 | 10,358 |
| 2018-05-29 | $7.68 | $16.60 | 2,125 |
| 2018-05-25 | $7.56 | $16.34 | 4,508 |
| 2018-05-24 | $7.20 | $15.56 | 10,733 |
| 2018-05-23 | $7.08 | $15.30 | 2,042 |
| 2018-05-22 | $7.08 | $15.30 | 0 |
| 2018-05-21 | $7.08 | $15.30 | 3,308 |
| 2018-05-18 | $7.08 | $15.30 | 3,550 |
| 2018-05-17 | $6.84 | $14.78 | 0 |
| 2018-05-16 | $6.84 | $14.78 | 958 |
| 2018-05-15 | $6.84 | $14.78 | 692 |
| 2018-05-14 | $6.96 | $15.04 | 1,483 |
| 2018-05-11 | $6.84 | $14.78 | 458 |
| 2018-05-10 | $6.84 | $14.78 | 417 |
| 2018-05-09 | $6.72 | $14.52 | 167 |
| 2018-05-08 | $6.96 | $15.04 | 1,658 |
| 2018-05-07 | $7.08 | $15.30 | 33 |
| 2018-05-04 | $7.08 | $15.30 | 0 |
| 2018-05-03 | $7.08 | $15.30 | 1,550 |
| 2018-05-02 | $7.08 | $15.30 | 875 |
| 2018-05-01 | $7.20 | $15.56 | 400 |
| 2018-04-30 | $7.44 | $16.08 | 1,008 |
| 2018-04-27 | $7.44 | $16.08 | 442 |
| 2018-04-26 | $7.20 | $15.56 | 2,017 |
| 2018-04-25 | $7.44 | $16.08 | 58 |
| 2018-04-24 | $7.44 | $16.08 | 25 |
| 2018-04-23 | $7.56 | $16.34 | 0 |
| 2018-04-20 | $7.56 | $16.34 | 2,442 |
| 2018-04-19 | $7.92 | $17.12 | 2,850 |
| 2018-04-18 | $7.80 | $16.86 | 1,433 |
| 2018-04-17 | $7.80 | $16.86 | 342 |
| 2018-04-16 | $8.04 | $17.38 | 5,258 |
| 2018-04-13 | $7.68 | $16.60 | 867 |
| 2018-04-12 | $7.68 | $16.60 | 1,092 |
| 2018-04-11 | $7.92 | $17.12 | 317 |
| 2018-04-10 | $7.92 | $17.12 | 425 |
| 2018-04-09 | $8.28 | $17.89 | 742 |
| 2018-04-06 | $7.68 | $16.60 | 6,067 |
| 2018-04-05 | $7.56 | $16.34 | 3,650 |
| 2018-04-04 | $7.44 | $16.08 | 3,625 |
| 2018-04-03 | $7.20 | $15.56 | 1,800 |
| 2018-04-02 | $7.44 | $16.08 | 10,208 |
| 2018-03-29 | $7.20 | $15.56 | 6,783 |
| 2018-03-28 | $7.20 | $15.56 | 1,183 |
| 2018-03-27 | $6.84 | $14.78 | 14,783 |
| 2018-03-26 | $6.72 | $14.52 | 3,550 |
| 2018-03-23 | $6.84 | $14.78 | 3,008 |
| 2018-03-22 | $6.72 | $14.52 | 8,667 |
| 2018-03-21 | $6.84 | $14.78 | 14,258 |
| 2018-03-20 | $6.72 | $14.52 | 62,533 |
| 2018-03-19 | $7.80 | $16.86 | 0 |
| 2018-03-16 | $7.80 | $16.86 | 0 |
| 2018-03-15 | $7.80 | $16.86 | 0 |
| 2018-03-14 | $7.80 | $16.86 | 19,025 |
| 2018-03-13 | $6.96 | $15.04 | 4,267 |
| 2018-03-12 | $6.96 | $15.04 | 10,425 |
| 2018-03-09 | $7.20 | $15.56 | 48,917 |
| 2018-03-08 | $8.16 | $17.64 | 3,258 |
| 2018-03-07 | $8.16 | $17.64 | 1,900 |
| 2018-03-06 | $8.52 | $18.41 | 4,550 |
| 2018-03-05 | $8.16 | $17.64 | 9,967 |
| 2018-03-02 | $7.56 | $16.34 | 1,967 |
| 2018-03-01 | $7.44 | $16.08 | 4,025 |
| 2018-02-28 | $7.68 | $16.60 | 2,300 |
| 2018-02-27 | $8.04 | $17.38 | 2,892 |
| 2018-02-26 | $8.04 | $17.38 | 1,325 |
| 2018-02-23 | $8.04 | $17.38 | 1,892 |
| 2018-02-22 | $7.92 | $17.12 | 1,083 |
| 2018-02-21 | $7.92 | $17.12 | 1,267 |
| 2018-02-20 | $7.92 | $17.12 | 642 |
| 2018-02-16 | $8.52 | $18.41 | 1,867 |
| 2018-02-15 | $7.92 | $17.12 | 233 |
| 2018-02-14 | $7.80 | $16.86 | 2,400 |
| 2018-02-13 | $8.04 | $17.38 | 625 |
| 2018-02-12 | $8.04 | $17.38 | 1,033 |
| 2018-02-09 | $8.04 | $17.38 | 4,433 |
| 2018-02-08 | $8.16 | $17.64 | 2,858 |
| 2018-02-07 | $7.80 | $16.86 | 7,125 |
| 2018-02-06 | $7.80 | $16.86 | 7,317 |
| 2018-02-05 | $7.20 | $15.56 | 2,108 |
| 2018-02-02 | $8.04 | $17.38 | 2,608 |
| 2018-02-01 | $8.16 | $17.64 | 1,575 |
| 2018-01-31 | $8.16 | $17.64 | 5,183 |
| 2018-01-30 | $8.04 | $17.38 | 11,100 |
| 2018-01-29 | $8.16 | $17.64 | 2,783 |
| 2018-01-26 | $8.52 | $18.41 | 4,475 |
| 2018-01-25 | $8.16 | $17.64 | 23,675 |
| 2018-01-24 | $8.04 | $17.38 | 32,958 |
| 2018-01-23 | $7.56 | $16.34 | 61,767 |
| 2018-01-22 | $9.84 | $21.27 | 1,450 |
| 2018-01-19 | $9.96 | $21.53 | 383 |
| 2018-01-18 | $9.84 | $21.27 | 5,558 |
| 2018-01-17 | $10.08 | $21.78 | 1,125 |
| 2018-01-16 | $10.20 | $22.04 | 1,433 |
| 2018-01-12 | $10.08 | $21.78 | 2,100 |
| 2018-01-11 | $9.84 | $21.27 | 7,125 |
| 2018-01-10 | $10.20 | $22.04 | 1,958 |
| 2018-01-09 | $10.44 | $22.56 | 6,675 |
| 2018-01-08 | $10.68 | $23.08 | 767 |
| 2018-01-05 | $10.80 | $23.34 | 2,200 |
| 2018-01-04 | $10.80 | $23.34 | 700 |
| 2018-01-03 | $10.92 | $23.60 | 2,892 |
| 2018-01-02 | $10.68 | $23.08 | 1,642 |