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
- 2012-10-02 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 | $4.34 | $4.34 | 63,500 |
| 2018-12-28 | $4.23 | $4.23 | 30,900 |
| 2018-12-27 | $4.20 | $4.20 | 33,600 |
| 2018-12-26 | $4.53 | $4.53 | 36,500 |
| 2018-12-24 | $4.64 | $4.64 | 17,700 |
| 2018-12-21 | $5.29 | $5.29 | 117,200 |
| 2018-12-20 | $4.95 | $4.95 | 104,600 |
| 2018-12-19 | $4.52 | $4.52 | 41,400 |
| 2018-12-18 | $4.50 | $4.50 | 65,000 |
| 2018-12-17 | $4.45 | $4.45 | 88,500 |
| 2018-12-14 | $4.50 | $4.50 | 14,100 |
| 2018-12-13 | $4.50 | $4.50 | 26,000 |
| 2018-12-12 | $4.58 | $4.58 | 44,300 |
| 2018-12-11 | $4.67 | $4.67 | 10,500 |
| 2018-12-10 | $4.72 | $4.72 | 42,300 |
| 2018-12-07 | $4.89 | $4.89 | 21,900 |
| 2018-12-06 | $4.70 | $4.70 | 28,800 |
| 2018-12-04 | $4.78 | $4.78 | 29,600 |
| 2018-12-03 | $4.93 | $4.93 | 14,700 |
| 2018-11-30 | $4.93 | $4.93 | 26,200 |
| 2018-11-29 | $5.09 | $5.09 | 19,500 |
| 2018-11-28 | $4.94 | $4.94 | 28,800 |
| 2018-11-27 | $4.92 | $4.92 | 17,800 |
| 2018-11-26 | $5.02 | $5.02 | 13,000 |
| 2018-11-23 | $5.13 | $5.13 | 6,900 |
| 2018-11-21 | $5.08 | $5.08 | 11,500 |
| 2018-11-20 | $5.10 | $5.10 | 19,800 |
| 2018-11-19 | $5.12 | $5.12 | 19,800 |
| 2018-11-16 | $5.08 | $5.08 | 29,200 |
| 2018-11-15 | $4.89 | $4.89 | 15,900 |
| 2018-11-14 | $4.91 | $4.91 | 19,800 |
| 2018-11-13 | $4.96 | $4.96 | 51,500 |
| 2018-11-12 | $5.03 | $5.03 | 7,400 |
| 2018-11-09 | $5.02 | $5.02 | 15,600 |
| 2018-11-08 | $5.17 | $5.17 | 6,000 |
| 2018-11-07 | $5.36 | $5.36 | 12,900 |
| 2018-11-06 | $5.32 | $5.32 | 24,900 |
| 2018-11-05 | $5.07 | $5.07 | 21,100 |
| 2018-11-02 | $5.18 | $5.18 | 34,800 |
| 2018-11-01 | $5.26 | $5.26 | 43,400 |
| 2018-10-31 | $5.34 | $5.34 | 25,600 |
| 2018-10-30 | $5.68 | $5.68 | 7,300 |
| 2018-10-29 | $5.64 | $5.64 | 14,500 |
| 2018-10-26 | $5.65 | $5.65 | 18,100 |
| 2018-10-25 | $5.73 | $5.73 | 19,700 |
| 2018-10-24 | $5.64 | $5.64 | 13,100 |
| 2018-10-23 | $5.65 | $5.65 | 25,200 |
| 2018-10-22 | $5.80 | $5.80 | 29,800 |
| 2018-10-19 | $5.85 | $5.85 | 17,500 |
| 2018-10-18 | $5.90 | $5.90 | 42,900 |
| 2018-10-17 | $5.87 | $5.87 | 31,400 |
| 2018-10-16 | $5.90 | $5.90 | 37,700 |
| 2018-10-15 | $5.85 | $5.85 | 31,900 |
| 2018-10-12 | $5.98 | $5.98 | 23,900 |
| 2018-10-11 | $5.95 | $5.95 | 9,600 |
| 2018-10-10 | $6.00 | $6.00 | 18,800 |
| 2018-10-09 | $6.08 | $6.08 | 19,600 |
| 2018-10-08 | $6.11 | $6.11 | 22,600 |
| 2018-10-05 | $6.13 | $6.13 | 22,900 |
| 2018-10-04 | $6.22 | $6.22 | 36,000 |
| 2018-10-03 | $6.34 | $6.34 | 108,500 |
| 2018-10-02 | $6.00 | $6.00 | 27,500 |
| 2018-10-01 | $6.09 | $6.09 | 16,800 |
| 2018-09-28 | $6.09 | $6.09 | 13,800 |
| 2018-09-27 | $6.02 | $6.02 | 14,700 |
| 2018-09-26 | $6.06 | $6.06 | 7,200 |
| 2018-09-25 | $6.09 | $6.09 | 20,500 |
| 2018-09-24 | $6.03 | $6.03 | 4,200 |
| 2018-09-21 | $6.06 | $6.06 | 65,000 |
| 2018-09-20 | $6.01 | $6.01 | 19,700 |
| 2018-09-19 | $5.90 | $5.90 | 18,000 |
| 2018-09-18 | $5.95 | $5.95 | 34,100 |
| 2018-09-17 | $6.05 | $6.05 | 7,000 |
| 2018-09-14 | $6.00 | $6.00 | 23,800 |
| 2018-09-13 | $6.05 | $6.05 | 13,300 |
| 2018-09-12 | $6.00 | $6.00 | 17,100 |
| 2018-09-11 | $6.02 | $6.02 | 7,900 |
| 2018-09-10 | $6.08 | $6.08 | 5,000 |
| 2018-09-07 | $6.09 | $6.09 | 13,100 |
| 2018-09-06 | $6.00 | $6.00 | 8,200 |
| 2018-09-05 | $6.00 | $6.00 | 6,900 |
| 2018-09-04 | $6.00 | $6.00 | 3,600 |
| 2018-08-31 | $6.10 | $6.10 | 10,600 |
| 2018-08-30 | $6.00 | $6.00 | 10,200 |
| 2018-08-29 | $6.10 | $6.10 | 13,700 |
| 2018-08-28 | $6.13 | $6.13 | 14,200 |
| 2018-08-27 | $6.00 | $6.00 | 13,200 |
| 2018-08-24 | $6.04 | $6.04 | 18,000 |
| 2018-08-23 | $6.12 | $6.12 | 15,200 |
| 2018-08-22 | $6.16 | $6.16 | 10,300 |
| 2018-08-21 | $6.22 | $6.22 | 3,900 |
| 2018-08-20 | $6.13 | $6.13 | 22,300 |
| 2018-08-17 | $6.21 | $6.21 | 10,800 |
| 2018-08-16 | $6.25 | $6.25 | 6,700 |
| 2018-08-15 | $6.16 | $6.16 | 17,000 |
| 2018-08-14 | $6.30 | $6.30 | 15,500 |
| 2018-08-13 | $6.29 | $6.29 | 4,000 |
| 2018-08-10 | $6.34 | $6.34 | 2,400 |
| 2018-08-09 | $6.36 | $6.36 | 16,600 |
| 2018-08-08 | $6.39 | $6.39 | 1,800 |
| 2018-08-07 | $6.42 | $6.42 | 11,500 |
| 2018-08-06 | $6.42 | $6.42 | 2,900 |
| 2018-08-03 | $6.40 | $6.40 | 8,800 |
| 2018-08-02 | $6.43 | $6.43 | 10,000 |
| 2018-08-01 | $6.39 | $6.39 | 6,300 |
| 2018-07-31 | $6.43 | $6.43 | 13,100 |
| 2018-07-30 | $6.40 | $6.40 | 13,000 |
| 2018-07-27 | $6.50 | $6.50 | 8,900 |
| 2018-07-26 | $6.59 | $6.59 | 1,900 |
| 2018-07-25 | $6.56 | $6.56 | 4,800 |
| 2018-07-24 | $6.51 | $6.51 | 9,100 |
| 2018-07-23 | $6.68 | $6.68 | 4,900 |
| 2018-07-20 | $6.73 | $6.73 | 7,900 |
| 2018-07-19 | $6.75 | $6.75 | 24,700 |
| 2018-07-18 | $6.61 | $6.61 | 6,800 |
| 2018-07-17 | $6.60 | $6.60 | 5,200 |
| 2018-07-16 | $6.64 | $6.64 | 11,000 |
| 2018-07-13 | $6.65 | $6.65 | 5,300 |
| 2018-07-12 | $6.69 | $6.69 | 2,000 |
| 2018-07-11 | $6.66 | $6.66 | 4,200 |
| 2018-07-10 | $6.66 | $6.66 | 10,200 |
| 2018-07-09 | $6.76 | $6.76 | 11,500 |
| 2018-07-06 | $6.85 | $6.85 | 9,300 |
| 2018-07-05 | $6.83 | $6.83 | 7,100 |
| 2018-07-03 | $6.84 | $6.84 | 5,700 |
| 2018-07-02 | $6.67 | $6.67 | 24,400 |
| 2018-06-29 | $6.55 | $6.55 | 19,300 |
| 2018-06-28 | $6.77 | $6.77 | 6,500 |
| 2018-06-27 | $6.75 | $6.75 | 18,100 |
| 2018-06-26 | $6.95 | $6.95 | 9,300 |
| 2018-06-25 | $6.93 | $6.93 | 29,000 |
| 2018-06-22 | $7.02 | $7.02 | 92,500 |
| 2018-06-21 | $6.91 | $6.91 | 14,100 |
| 2018-06-20 | $6.93 | $6.93 | 12,700 |
| 2018-06-19 | $6.92 | $6.92 | 13,900 |
| 2018-06-18 | $6.92 | $6.92 | 10,800 |
| 2018-06-15 | $6.87 | $6.87 | 33,500 |
| 2018-06-14 | $6.78 | $6.78 | 10,200 |
| 2018-06-13 | $6.75 | $6.75 | 14,700 |
| 2018-06-12 | $6.75 | $6.75 | 15,000 |
| 2018-06-11 | $6.85 | $6.85 | 13,500 |
| 2018-06-08 | $6.86 | $6.86 | 15,600 |
| 2018-06-07 | $6.92 | $6.92 | 6,600 |
| 2018-06-06 | $6.88 | $6.88 | 15,200 |
| 2018-06-05 | $7.00 | $7.00 | 24,000 |
| 2018-06-04 | $6.94 | $6.94 | 7,200 |
| 2018-06-01 | $6.96 | $6.96 | 24,600 |
| 2018-05-31 | $6.98 | $6.98 | 19,400 |
| 2018-05-30 | $7.16 | $7.16 | 28,400 |
| 2018-05-29 | $7.35 | $7.35 | 31,600 |
| 2018-05-25 | $7.35 | $7.35 | 12,300 |
| 2018-05-24 | $7.25 | $7.25 | 10,400 |
| 2018-05-23 | $7.23 | $7.23 | 37,300 |
| 2018-05-22 | $7.17 | $7.17 | 25,900 |
| 2018-05-21 | $7.14 | $7.14 | 44,300 |
| 2018-05-18 | $7.10 | $7.10 | 19,600 |
| 2018-05-17 | $6.94 | $6.94 | 22,100 |
| 2018-05-16 | $6.92 | $6.92 | 14,300 |
| 2018-05-15 | $6.84 | $6.84 | 14,600 |
| 2018-05-14 | $6.91 | $6.91 | 16,000 |
| 2018-05-11 | $7.01 | $7.01 | 17,300 |
| 2018-05-10 | $7.01 | $7.01 | 17,100 |
| 2018-05-09 | $7.04 | $7.04 | 12,900 |
| 2018-05-08 | $6.99 | $6.99 | 17,500 |
| 2018-05-07 | $6.94 | $6.94 | 6,800 |
| 2018-05-04 | $6.85 | $6.85 | 7,400 |
| 2018-05-03 | $6.85 | $6.85 | 17,400 |
| 2018-05-02 | $6.79 | $6.79 | 12,200 |
| 2018-05-01 | $6.71 | $6.71 | 16,000 |
| 2018-04-30 | $6.55 | $6.55 | 41,900 |
| 2018-04-27 | $6.57 | $6.57 | 7,700 |
| 2018-04-26 | $6.83 | $6.83 | 18,200 |
| 2018-04-25 | $6.75 | $6.75 | 17,500 |
| 2018-04-24 | $6.62 | $6.62 | 13,800 |
| 2018-04-23 | $6.61 | $6.61 | 1,700 |
| 2018-04-20 | $6.58 | $6.58 | 14,600 |
| 2018-04-19 | $6.73 | $6.73 | 15,900 |
| 2018-04-18 | $6.80 | $6.80 | 8,900 |
| 2018-04-17 | $6.74 | $6.74 | 7,300 |
| 2018-04-16 | $6.47 | $6.47 | 9,500 |
| 2018-04-13 | $6.46 | $6.46 | 11,700 |
| 2018-04-12 | $6.46 | $6.46 | 5,100 |
| 2018-04-11 | $6.46 | $6.46 | 5,800 |
| 2018-04-10 | $6.42 | $6.42 | 6,700 |
| 2018-04-09 | $6.39 | $6.39 | 6,900 |
| 2018-04-06 | $6.33 | $6.33 | 16,400 |
| 2018-04-05 | $6.45 | $6.45 | 22,400 |
| 2018-04-04 | $6.43 | $6.43 | 10,300 |
| 2018-04-03 | $6.37 | $6.37 | 13,100 |
| 2018-04-02 | $6.36 | $6.36 | 12,500 |
| 2018-03-29 | $6.50 | $6.50 | 18,100 |
| 2018-03-28 | $6.52 | $6.52 | 8,600 |
| 2018-03-27 | $6.43 | $6.43 | 13,400 |
| 2018-03-26 | $6.61 | $6.61 | 13,700 |
| 2018-03-23 | $6.73 | $6.73 | 36,700 |
| 2018-03-22 | $6.86 | $6.86 | 18,200 |
| 2018-03-21 | $6.95 | $6.95 | 28,200 |
| 2018-03-20 | $6.82 | $6.82 | 8,900 |
| 2018-03-19 | $6.86 | $6.86 | 10,200 |
| 2018-03-16 | $6.95 | $6.95 | 61,000 |
| 2018-03-15 | $6.69 | $6.69 | 10,900 |
| 2018-03-14 | $6.56 | $6.56 | 12,200 |
| 2018-03-13 | $6.57 | $6.57 | 34,800 |
| 2018-03-12 | $6.48 | $6.48 | 21,500 |
| 2018-03-09 | $6.39 | $6.39 | 9,000 |
| 2018-03-08 | $6.15 | $6.15 | 7,600 |
| 2018-03-07 | $6.21 | $6.21 | 10,200 |
| 2018-03-06 | $6.25 | $6.25 | 9,800 |
| 2018-03-05 | $6.31 | $6.31 | 5,900 |
| 2018-03-02 | $6.42 | $6.42 | 32,900 |
| 2018-03-01 | $6.49 | $6.49 | 31,300 |
| 2018-02-28 | $6.00 | $6.00 | 35,300 |
| 2018-02-27 | $6.08 | $6.08 | 13,200 |
| 2018-02-26 | $6.11 | $6.11 | 15,300 |
| 2018-02-23 | $6.14 | $6.14 | 18,600 |
| 2018-02-22 | $6.14 | $6.14 | 7,900 |
| 2018-02-21 | $6.13 | $6.13 | 31,700 |
| 2018-02-20 | $6.10 | $6.10 | 70,100 |
| 2018-02-16 | $6.37 | $6.37 | 23,300 |
| 2018-02-15 | $6.40 | $6.40 | 258,200 |
| 2018-02-14 | $6.42 | $6.42 | 25,500 |
| 2018-02-13 | $6.40 | $6.40 | 39,700 |
| 2018-02-12 | $6.36 | $6.36 | 13,100 |
| 2018-02-09 | $6.38 | $6.38 | 19,400 |
| 2018-02-08 | $6.33 | $6.33 | 24,700 |
| 2018-02-07 | $6.46 | $6.46 | 24,700 |
| 2018-02-06 | $6.44 | $6.44 | 27,300 |
| 2018-02-05 | $6.59 | $6.59 | 34,100 |
| 2018-02-02 | $6.70 | $6.70 | 17,900 |
| 2018-02-01 | $6.80 | $6.80 | 15,400 |
| 2018-01-31 | $6.76 | $6.76 | 7,400 |
| 2018-01-30 | $6.82 | $6.82 | 6,600 |
| 2018-01-29 | $6.84 | $6.84 | 15,300 |
| 2018-01-26 | $6.91 | $6.91 | 10,000 |
| 2018-01-25 | $6.89 | $6.89 | 4,600 |
| 2018-01-24 | $6.88 | $6.88 | 4,700 |
| 2018-01-23 | $6.92 | $6.92 | 10,700 |
| 2018-01-22 | $6.93 | $6.93 | 10,800 |
| 2018-01-19 | $6.95 | $6.95 | 19,100 |
| 2018-01-18 | $6.86 | $6.86 | 12,300 |
| 2018-01-17 | $6.91 | $6.91 | 19,300 |
| 2018-01-16 | $6.97 | $6.97 | 13,700 |
| 2018-01-12 | $7.07 | $7.07 | 11,000 |
| 2018-01-11 | $6.91 | $6.91 | 8,200 |
| 2018-01-10 | $6.79 | $6.79 | 9,000 |
| 2018-01-09 | $6.75 | $6.75 | 7,700 |
| 2018-01-08 | $6.79 | $6.79 | 6,300 |
| 2018-01-05 | $6.86 | $6.86 | 10,100 |
| 2018-01-04 | $6.88 | $6.88 | 2,900 |
| 2018-01-03 | $6.92 | $6.92 | 5,600 |
| 2018-01-02 | $7.00 | $7.00 | 33,600 |