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
- 2016-09-07 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 | $5.93 | $5.93 | 3,056 |
| 2018-12-28 | $6.09 | $6.09 | 5,516 |
| 2018-12-27 | $5.17 | $5.17 | 844 |
| 2018-12-26 | $5.00 | $5.00 | 1,428 |
| 2018-12-24 | $4.44 | $4.44 | 432 |
| 2018-12-21 | $4.37 | $4.37 | 3,944 |
| 2018-12-20 | $4.84 | $4.84 | 1,336 |
| 2018-12-19 | $5.57 | $5.57 | 1,240 |
| 2018-12-18 | $5.50 | $5.50 | 3,044 |
| 2018-12-17 | $6.20 | $6.20 | 1,196 |
| 2018-12-14 | $6.64 | $6.64 | 160 |
| 2018-12-13 | $6.87 | $6.87 | 5,752 |
| 2018-12-12 | $5.95 | $5.95 | 604 |
| 2018-12-11 | $6.39 | $6.39 | 4 |
| 2018-12-10 | $6.39 | $6.39 | 3,340 |
| 2018-12-07 | $6.13 | $6.13 | 8,100 |
| 2018-12-06 | $7.00 | $7.00 | 3,980 |
| 2018-12-04 | $7.26 | $7.26 | 888 |
| 2018-12-03 | $8.00 | $8.00 | 440 |
| 2018-11-30 | $7.83 | $7.83 | 700 |
| 2018-11-29 | $7.58 | $7.58 | 568 |
| 2018-11-28 | $8.05 | $8.05 | 1,460 |
| 2018-11-27 | $7.69 | $7.69 | 5,256 |
| 2018-11-26 | $8.50 | $8.50 | 7,540 |
| 2018-11-23 | $8.67 | $8.67 | 8,572 |
| 2018-11-21 | $8.50 | $8.50 | 4,560 |
| 2018-11-20 | $8.46 | $8.46 | 2,704 |
| 2018-11-19 | $8.58 | $8.58 | 4,768 |
| 2018-11-16 | $8.43 | $8.43 | 2,572 |
| 2018-11-15 | $7.48 | $7.48 | 1,500 |
| 2018-11-14 | $7.42 | $7.42 | 2,084 |
| 2018-11-13 | $7.72 | $7.72 | 992 |
| 2018-11-12 | $8.22 | $8.22 | 1,428 |
| 2018-11-09 | $8.43 | $8.43 | 1,132 |
| 2018-11-08 | $8.58 | $8.58 | 580 |
| 2018-11-07 | $9.21 | $9.21 | 1,220 |
| 2018-11-06 | $9.42 | $9.42 | 2,676 |
| 2018-11-05 | $8.78 | $8.78 | 8,208 |
| 2018-11-02 | $8.18 | $8.18 | 760 |
| 2018-11-01 | $8.45 | $8.45 | 1,524 |
| 2018-10-31 | $8.45 | $8.45 | 340 |
| 2018-10-30 | $8.73 | $8.73 | 512 |
| 2018-10-29 | $8.50 | $8.50 | 1,888 |
| 2018-10-26 | $6.55 | $6.55 | 2,340 |
| 2018-10-25 | $6.93 | $6.93 | 2,564 |
| 2018-10-24 | $7.33 | $7.33 | 1,528 |
| 2018-10-23 | $8.14 | $8.14 | 1,032 |
| 2018-10-22 | $9.23 | $9.23 | 3,812 |
| 2018-10-19 | $8.64 | $8.64 | 216 |
| 2018-10-18 | $8.25 | $8.25 | 1,440 |
| 2018-10-17 | $8.74 | $8.74 | 1,356 |
| 2018-10-16 | $9.31 | $9.31 | 8,272 |
| 2018-10-15 | $8.02 | $8.02 | 9,580 |
| 2018-10-12 | $7.22 | $7.22 | 2,104 |
| 2018-10-11 | $6.95 | $6.95 | 3,720 |
| 2018-10-10 | $6.56 | $6.56 | 5,140 |
| 2018-10-09 | $7.37 | $7.37 | 4,612 |
| 2018-10-08 | $7.45 | $7.45 | 1,324 |
| 2018-10-05 | $6.81 | $6.81 | 7,376 |
| 2018-10-04 | $6.72 | $6.72 | 13,808 |
| 2018-10-03 | $6.23 | $6.23 | 3,116 |
| 2018-10-02 | $4.98 | $4.98 | 1,196 |
| 2018-10-01 | $4.59 | $4.59 | 1,000 |
| 2018-09-28 | $4.57 | $4.57 | 588 |
| 2018-09-27 | $4.67 | $4.67 | 20 |
| 2018-09-26 | $4.63 | $4.63 | 704 |
| 2018-09-25 | $4.55 | $4.55 | 2,440 |
| 2018-09-24 | $5.20 | $5.20 | 1,944 |
| 2018-09-21 | $5.08 | $5.08 | 132 |
| 2018-09-20 | $4.95 | $4.95 | 460 |
| 2018-09-19 | $4.48 | $4.48 | 1,280 |
| 2018-09-18 | $4.17 | $4.17 | 0 |
| 2018-09-17 | $4.17 | $4.17 | 180 |
| 2018-09-14 | $4.75 | $4.75 | 1,080 |
| 2018-09-13 | $4.34 | $4.34 | 720 |
| 2018-09-12 | $4.51 | $4.51 | 468 |
| 2018-09-11 | $5.08 | $5.08 | 928 |
| 2018-09-10 | $5.63 | $5.63 | 1,244 |
| 2018-09-07 | $5.50 | $5.50 | 7,256 |
| 2018-09-06 | $5.15 | $5.15 | 2,476 |
| 2018-09-05 | $4.63 | $4.63 | 432 |
| 2018-09-04 | $4.63 | $4.63 | 3,020 |
| 2018-08-31 | $4.83 | $4.83 | 4,632 |
| 2018-08-30 | $4.67 | $4.67 | 476 |
| 2018-08-29 | $4.79 | $4.79 | 11,220 |
| 2018-08-28 | $3.75 | $3.75 | 13,920 |
| 2018-08-27 | $3.74 | $3.74 | 1,272 |
| 2018-08-24 | $3.10 | $3.10 | 3,700 |
| 2018-08-23 | $3.14 | $3.14 | 440 |
| 2018-08-22 | $3.00 | $3.00 | 136 |
| 2018-08-21 | $3.20 | $3.20 | 2,200 |
| 2018-08-20 | $2.83 | $2.83 | 92 |
| 2018-08-17 | $3.14 | $3.14 | 5,676 |
| 2018-08-16 | $3.09 | $3.09 | 4 |
| 2018-08-15 | $3.07 | $3.07 | 2,040 |
| 2018-08-14 | $2.63 | $2.63 | 11,664 |
| 2018-08-13 | $2.77 | $2.77 | 764 |
| 2018-08-10 | $3.15 | $3.15 | 324 |
| 2018-08-09 | $2.98 | $2.98 | 668 |
| 2018-08-08 | $3.23 | $3.23 | 2,008 |
| 2018-08-07 | $3.63 | $3.63 | 4,936 |
| 2018-08-06 | $4.13 | $4.13 | 100 |
| 2018-08-03 | $4.01 | $4.01 | 120 |
| 2018-08-02 | $4.00 | $4.00 | 40 |
| 2018-08-01 | $4.07 | $4.07 | 212 |
| 2018-07-31 | $4.11 | $4.11 | 732 |
| 2018-07-30 | $4.40 | $4.40 | 200 |
| 2018-07-27 | $3.80 | $3.80 | 4,928 |
| 2018-07-26 | $3.78 | $3.78 | 404 |
| 2018-07-25 | $3.85 | $3.85 | 15,532 |
| 2018-07-24 | $2.90 | $2.90 | 10,160 |
| 2018-07-23 | $2.76 | $2.76 | 440 |
| 2018-07-20 | $3.00 | $3.00 | 2,000 |
| 2018-07-19 | $2.95 | $2.95 | 816 |
| 2018-07-18 | $2.90 | $2.90 | 1,400 |
| 2018-07-17 | $2.97 | $2.97 | 5,176 |
| 2018-07-16 | $2.92 | $2.92 | 6,600 |
| 2018-07-13 | $2.95 | $2.95 | 500 |
| 2018-07-12 | $3.17 | $3.17 | 6,072 |
| 2018-07-11 | $3.25 | $3.25 | 1,636 |
| 2018-07-10 | $3.48 | $3.48 | 908 |
| 2018-07-09 | $3.63 | $3.63 | 5,568 |
| 2018-07-06 | $3.67 | $3.67 | 5,880 |
| 2018-07-05 | $3.00 | $3.00 | 680 |
| 2018-07-03 | $3.00 | $3.00 | 60 |
| 2018-07-02 | $3.13 | $3.13 | 816 |
| 2018-06-29 | $2.45 | $2.45 | 2,608 |
| 2018-06-28 | $2.30 | $2.30 | 6,464 |
| 2018-06-27 | $2.94 | $2.94 | 112 |
| 2018-06-26 | $2.88 | $2.88 | 600 |
| 2018-06-25 | $2.87 | $2.87 | 1,400 |
| 2018-06-22 | $3.15 | $3.15 | 664 |
| 2018-06-21 | $3.45 | $3.45 | 6,532 |
| 2018-06-20 | $3.15 | $3.15 | 980 |
| 2018-06-19 | $3.25 | $3.25 | 6,172 |
| 2018-06-18 | $3.63 | $3.63 | 832 |
| 2018-06-15 | $3.93 | $3.93 | 1,692 |
| 2018-06-14 | $3.91 | $3.91 | 420 |
| 2018-06-13 | $3.92 | $3.92 | 188 |
| 2018-06-12 | $3.75 | $3.75 | 860 |
| 2018-06-11 | $3.80 | $3.80 | 260 |
| 2018-06-08 | $4.03 | $4.03 | 12 |
| 2018-06-07 | $4.09 | $4.09 | 572 |
| 2018-06-06 | $3.96 | $3.96 | 1,000 |
| 2018-06-05 | $3.84 | $3.84 | 452 |
| 2018-06-04 | $3.70 | $3.70 | 5,224 |
| 2018-06-01 | $4.29 | $4.29 | 1,740 |
| 2018-05-31 | $4.07 | $4.07 | 3,176 |
| 2018-05-30 | $4.38 | $4.38 | 6,940 |
| 2018-05-29 | $4.46 | $4.46 | 992 |
| 2018-05-25 | $4.75 | $4.75 | 2,576 |
| 2018-05-24 | $5.56 | $5.56 | 10,852 |
| 2018-05-23 | $5.65 | $5.65 | 1,420 |
| 2018-05-22 | $5.42 | $5.42 | 152 |
| 2018-05-21 | $5.13 | $5.13 | 0 |
| 2018-05-18 | $5.13 | $5.13 | 60 |
| 2018-05-17 | $5.32 | $5.32 | 380 |
| 2018-05-16 | $4.75 | $4.75 | 2,252 |
| 2018-05-15 | $5.48 | $5.48 | 1,740 |
| 2018-05-14 | $5.43 | $5.43 | 1,048 |
| 2018-05-11 | $4.95 | $4.95 | 888 |
| 2018-05-10 | $4.95 | $4.95 | 772 |
| 2018-05-09 | $5.00 | $5.00 | 3,680 |
| 2018-05-08 | $4.87 | $4.87 | 620 |
| 2018-05-07 | $4.93 | $4.93 | 900 |
| 2018-05-04 | $5.59 | $5.59 | 104 |
| 2018-05-03 | $4.95 | $4.95 | 0 |
| 2018-05-02 | $4.95 | $4.95 | 52 |
| 2018-05-01 | $5.23 | $5.23 | 200 |
| 2018-04-30 | $5.25 | $5.25 | 140 |
| 2018-04-27 | $5.10 | $5.10 | 0 |
| 2018-04-26 | $5.10 | $5.10 | 40 |
| 2018-04-25 | $5.03 | $5.03 | 120 |
| 2018-04-24 | $4.50 | $4.50 | 1,024 |
| 2018-04-23 | $4.73 | $4.73 | 360 |
| 2018-04-20 | $4.91 | $4.91 | 224 |
| 2018-04-19 | $4.90 | $4.90 | 684 |
| 2018-04-18 | $5.44 | $5.44 | 3,220 |
| 2018-04-17 | $5.38 | $5.38 | 20 |
| 2018-04-16 | $5.47 | $5.47 | 128 |
| 2018-04-13 | $5.37 | $5.37 | 880 |
| 2018-04-12 | $5.40 | $5.40 | 1,660 |
| 2018-04-11 | $5.50 | $5.50 | 140 |
| 2018-04-10 | $6.15 | $6.15 | 0 |
| 2018-04-09 | $6.15 | $6.15 | 740 |
| 2018-04-06 | $6.20 | $6.20 | 7,300 |
| 2018-04-05 | $5.95 | $5.95 | 6,120 |
| 2018-04-04 | $5.35 | $5.35 | 5,720 |
| 2018-04-03 | $4.78 | $4.78 | 148 |
| 2018-04-02 | $4.78 | $4.78 | 220 |
| 2018-03-29 | $4.90 | $4.90 | 2,036 |
| 2018-03-28 | $4.89 | $4.89 | 2,404 |
| 2018-03-27 | $5.24 | $5.24 | 120 |
| 2018-03-26 | $5.42 | $5.42 | 2,264 |
| 2018-03-23 | $5.95 | $5.95 | 2,192 |
| 2018-03-22 | $5.45 | $5.45 | 2,624 |
| 2018-03-21 | $5.10 | $5.10 | 200 |
| 2018-03-20 | $5.25 | $5.25 | 1,204 |
| 2018-03-19 | $5.25 | $5.25 | 1,240 |
| 2018-03-16 | $5.25 | $5.25 | 4,028 |
| 2018-03-15 | $4.95 | $4.95 | 1,004 |
| 2018-03-14 | $4.91 | $4.91 | 160 |
| 2018-03-13 | $5.13 | $5.13 | 1,416 |
| 2018-03-12 | $5.13 | $5.13 | 420 |
| 2018-03-09 | $5.72 | $5.72 | 0 |
| 2018-03-08 | $5.72 | $5.72 | 40 |
| 2018-03-07 | $5.51 | $5.51 | 32 |
| 2018-03-06 | $5.88 | $5.88 | 2,164 |
| 2018-03-05 | $5.87 | $5.87 | 200 |
| 2018-03-02 | $5.72 | $5.72 | 40 |
| 2018-03-01 | $5.63 | $5.63 | 600 |
| 2018-02-28 | $5.71 | $5.71 | 16 |
| 2018-02-27 | $5.71 | $5.71 | 40 |
| 2018-02-26 | $5.72 | $5.72 | 92 |
| 2018-02-23 | $5.68 | $5.68 | 324 |
| 2018-02-22 | $6.25 | $6.25 | 20 |
| 2018-02-21 | $6.11 | $6.11 | 156 |
| 2018-02-20 | $5.50 | $5.50 | 4 |
| 2018-02-16 | $5.99 | $5.99 | 12 |
| 2018-02-15 | $5.85 | $5.85 | 0 |
| 2018-02-14 | $5.85 | $5.85 | 0 |
| 2018-02-13 | $5.85 | $5.85 | 92 |
| 2018-02-12 | $6.05 | $6.05 | 332 |
| 2018-02-09 | $5.88 | $5.88 | 1,184 |
| 2018-02-08 | $6.17 | $6.17 | 0 |
| 2018-02-07 | $6.17 | $6.17 | 264 |
| 2018-02-06 | $6.50 | $6.50 | 916 |
| 2018-02-05 | $6.36 | $6.36 | 1,700 |
| 2018-02-02 | $6.47 | $6.47 | 320 |
| 2018-02-01 | $6.95 | $6.95 | 1,460 |
| 2018-01-31 | $6.50 | $6.50 | 1,000 |
| 2018-01-30 | $6.93 | $6.93 | 1,912 |
| 2018-01-29 | $6.62 | $6.62 | 44 |
| 2018-01-26 | $6.70 | $6.70 | 5,052 |
| 2018-01-25 | $7.51 | $7.51 | 148 |
| 2018-01-24 | $7.44 | $7.44 | 1,200 |
| 2018-01-23 | $7.20 | $7.20 | 1,176 |
| 2018-01-22 | $6.75 | $6.75 | 1,156 |
| 2018-01-19 | $6.55 | $6.55 | 2,992 |
| 2018-01-18 | $6.97 | $6.97 | 1,120 |
| 2018-01-17 | $7.06 | $7.06 | 6,140 |
| 2018-01-16 | $7.09 | $7.09 | 8,508 |
| 2018-01-12 | $6.07 | $6.07 | 520 |
| 2018-01-11 | $6.09 | $6.09 | 1,320 |
| 2018-01-10 | $6.23 | $6.23 | 0 |
| 2018-01-09 | $6.23 | $6.23 | 80 |
| 2018-01-08 | $6.32 | $6.32 | 272 |
| 2018-01-05 | $6.63 | $6.63 | 1,428 |
| 2018-01-04 | $6.47 | $6.47 | 1,440 |
| 2018-01-03 | $6.50 | $6.50 | 712 |
| 2018-01-02 | $6.88 | $6.88 | 264 |