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
- 2007-05-04 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 | $4.83 | $4.83 | 652 |
| 2018-12-28 | $4.79 | $4.79 | 760 |
| 2018-12-27 | $4.37 | $4.37 | 1,521 |
| 2018-12-26 | $4.97 | $4.97 | 0 |
| 2018-12-24 | $4.97 | $4.97 | 0 |
| 2018-12-21 | $4.97 | $4.97 | 0 |
| 2018-12-20 | $4.97 | $4.97 | 0 |
| 2018-12-19 | $4.97 | $4.97 | 1,086 |
| 2018-12-18 | $4.42 | $4.42 | 0 |
| 2018-12-17 | $4.42 | $4.42 | 109 |
| 2018-12-14 | $4.42 | $4.42 | 109 |
| 2018-12-13 | $4.33 | $4.33 | 0 |
| 2018-12-12 | $4.33 | $4.33 | 1,086 |
| 2018-12-11 | $4.28 | $4.28 | 869 |
| 2018-12-10 | $5.02 | $5.02 | 109 |
| 2018-12-07 | $4.19 | $4.19 | 0 |
| 2018-12-06 | $4.19 | $4.19 | 0 |
| 2018-12-04 | $4.19 | $4.19 | 56,491 |
| 2018-12-03 | $4.38 | $4.38 | 652 |
| 2018-11-30 | $4.42 | $4.42 | 0 |
| 2018-11-29 | $4.42 | $4.42 | 5,866 |
| 2018-11-28 | $4.37 | $4.37 | 543 |
| 2018-11-27 | $4.66 | $4.66 | 0 |
| 2018-11-26 | $4.66 | $4.66 | 543 |
| 2018-11-23 | $4.69 | $4.69 | 0 |
| 2018-11-21 | $4.69 | $4.69 | 16,621 |
| 2018-11-20 | $4.66 | $4.66 | 0 |
| 2018-11-19 | $4.66 | $4.66 | 0 |
| 2018-11-16 | $4.66 | $4.66 | 0 |
| 2018-11-15 | $4.66 | $4.66 | 0 |
| 2018-11-14 | $4.66 | $4.66 | 0 |
| 2018-11-13 | $4.66 | $4.66 | 0 |
| 2018-11-12 | $4.66 | $4.66 | 0 |
| 2018-11-09 | $4.66 | $4.66 | 0 |
| 2018-11-08 | $4.66 | $4.66 | 0 |
| 2018-11-07 | $4.66 | $4.66 | 0 |
| 2018-11-06 | $4.66 | $4.66 | 0 |
| 2018-11-05 | $4.66 | $4.66 | 1,630 |
| 2018-11-02 | $4.88 | $4.88 | 0 |
| 2018-11-01 | $4.88 | $4.88 | 109 |
| 2018-10-31 | $4.92 | $4.92 | 0 |
| 2018-10-30 | $4.92 | $4.92 | 4,563 |
| 2018-10-29 | $4.97 | $4.97 | 109 |
| 2018-10-26 | $4.97 | $4.97 | 0 |
| 2018-10-25 | $4.97 | $4.97 | 2,390 |
| 2018-10-24 | $5.07 | $5.07 | 543 |
| 2018-10-23 | $5.08 | $5.08 | 0 |
| 2018-10-22 | $5.08 | $5.08 | 326 |
| 2018-10-19 | $5.10 | $5.10 | 0 |
| 2018-10-18 | $5.10 | $5.10 | 0 |
| 2018-10-17 | $5.10 | $5.10 | 0 |
| 2018-10-16 | $5.10 | $5.10 | 0 |
| 2018-10-15 | $5.10 | $5.10 | 0 |
| 2018-10-12 | $5.10 | $5.10 | 0 |
| 2018-10-11 | $5.10 | $5.10 | 0 |
| 2018-10-10 | $5.10 | $5.10 | 0 |
| 2018-10-09 | $5.10 | $5.10 | 0 |
| 2018-10-08 | $5.10 | $5.10 | 0 |
| 2018-10-05 | $5.10 | $5.10 | 0 |
| 2018-10-04 | $5.10 | $5.10 | 4,671 |
| 2018-10-03 | $5.13 | $5.13 | 0 |
| 2018-10-02 | $5.13 | $5.13 | 0 |
| 2018-10-01 | $5.13 | $5.13 | 0 |
| 2018-09-28 | $5.13 | $5.13 | 1,630 |
| 2018-09-27 | $5.17 | $5.17 | 0 |
| 2018-09-26 | $5.17 | $5.17 | 543 |
| 2018-09-25 | $5.11 | $5.11 | 82,563 |
| 2018-09-24 | $5.15 | $5.15 | 543 |
| 2018-09-21 | $5.07 | $5.07 | 0 |
| 2018-09-20 | $5.07 | $5.07 | 4,454 |
| 2018-09-19 | $5.11 | $5.11 | 109 |
| 2018-09-18 | $5.07 | $5.07 | 0 |
| 2018-09-17 | $5.07 | $5.07 | 0 |
| 2018-09-14 | $5.07 | $5.07 | 326 |
| 2018-09-13 | $5.07 | $5.07 | 1,847 |
| 2018-09-12 | $5.07 | $5.07 | 0 |
| 2018-09-11 | $5.07 | $5.07 | 0 |
| 2018-09-10 | $5.07 | $5.07 | 217 |
| 2018-09-07 | $5.20 | $5.20 | 0 |
| 2018-09-06 | $5.20 | $5.20 | 109 |
| 2018-09-05 | $5.25 | $5.25 | 217 |
| 2018-09-04 | $5.25 | $5.25 | 0 |
| 2018-08-31 | $5.25 | $5.25 | 0 |
| 2018-08-30 | $5.25 | $5.25 | 0 |
| 2018-08-29 | $5.25 | $5.25 | 0 |
| 2018-08-28 | $5.25 | $5.25 | 0 |
| 2018-08-27 | $5.25 | $5.25 | 0 |
| 2018-08-24 | $5.25 | $5.25 | 0 |
| 2018-08-23 | $5.25 | $5.25 | 1,521 |
| 2018-08-22 | $5.32 | $5.32 | 0 |
| 2018-08-21 | $5.32 | $5.32 | 0 |
| 2018-08-20 | $5.32 | $5.32 | 0 |
| 2018-08-17 | $5.32 | $5.32 | 217 |
| 2018-08-16 | $5.30 | $5.30 | 435 |
| 2018-08-15 | $5.38 | $5.38 | 0 |
| 2018-08-14 | $5.38 | $5.38 | 0 |
| 2018-08-13 | $5.38 | $5.38 | 760 |
| 2018-08-10 | $5.30 | $5.30 | 0 |
| 2018-08-09 | $5.30 | $5.30 | 217 |
| 2018-08-08 | $5.30 | $5.30 | 0 |
| 2018-08-07 | $5.30 | $5.30 | 0 |
| 2018-08-06 | $5.30 | $5.30 | 0 |
| 2018-08-03 | $5.30 | $5.30 | 0 |
| 2018-08-02 | $5.30 | $5.30 | 0 |
| 2018-08-01 | $5.30 | $5.30 | 109 |
| 2018-07-31 | $5.34 | $5.34 | 217 |
| 2018-07-30 | $5.48 | $5.48 | 0 |
| 2018-07-27 | $5.48 | $5.48 | 0 |
| 2018-07-26 | $5.48 | $5.48 | 0 |
| 2018-07-25 | $5.48 | $5.48 | 0 |
| 2018-07-24 | $5.48 | $5.48 | 326 |
| 2018-07-23 | $5.52 | $5.52 | 0 |
| 2018-07-20 | $5.52 | $5.52 | 0 |
| 2018-07-19 | $5.52 | $5.52 | 9,560 |
| 2018-07-18 | $5.34 | $5.34 | 326 |
| 2018-07-17 | $5.50 | $5.50 | 1,738 |
| 2018-07-16 | $5.53 | $5.53 | 109 |
| 2018-07-13 | $5.54 | $5.54 | 12,602 |
| 2018-07-12 | $5.54 | $5.54 | 217 |
| 2018-07-11 | $5.53 | $5.53 | 14,992 |
| 2018-07-10 | $5.56 | $5.56 | 8,148 |
| 2018-07-09 | $5.57 | $5.57 | 0 |
| 2018-07-06 | $5.57 | $5.57 | 543 |
| 2018-07-05 | $5.53 | $5.53 | 0 |
| 2018-07-03 | $5.53 | $5.53 | 0 |
| 2018-07-02 | $5.53 | $5.53 | 0 |
| 2018-06-29 | $5.53 | $5.53 | 2,933 |
| 2018-06-28 | $5.53 | $5.53 | 0 |
| 2018-06-27 | $5.53 | $5.53 | 0 |
| 2018-06-26 | $5.53 | $5.53 | 0 |
| 2018-06-25 | $5.53 | $5.53 | 0 |
| 2018-06-22 | $5.53 | $5.53 | 0 |
| 2018-06-21 | $5.53 | $5.53 | 0 |
| 2018-06-20 | $5.53 | $5.53 | 0 |
| 2018-06-19 | $5.53 | $5.53 | 0 |
| 2018-06-18 | $5.53 | $5.53 | 5,866 |
| 2018-06-15 | $5.57 | $5.57 | 326 |
| 2018-06-14 | $5.54 | $5.54 | 0 |
| 2018-06-13 | $5.54 | $5.54 | 0 |
| 2018-06-12 | $5.54 | $5.54 | 0 |
| 2018-06-11 | $5.54 | $5.54 | 0 |
| 2018-06-08 | $5.54 | $5.54 | 0 |
| 2018-06-07 | $5.54 | $5.54 | 0 |
| 2018-06-06 | $5.54 | $5.54 | 0 |
| 2018-06-05 | $5.54 | $5.54 | 0 |
| 2018-06-04 | $5.54 | $5.54 | 0 |
| 2018-06-01 | $5.54 | $5.54 | 0 |
| 2018-05-31 | $5.54 | $5.54 | 0 |
| 2018-05-30 | $5.54 | $5.54 | 0 |
| 2018-05-29 | $5.54 | $5.54 | 0 |
| 2018-05-25 | $5.54 | $5.54 | 0 |
| 2018-05-24 | $5.54 | $5.54 | 1,086 |
| 2018-05-23 | $5.53 | $5.53 | 652 |
| 2018-05-22 | $5.52 | $5.52 | 0 |
| 2018-05-21 | $5.52 | $5.52 | 0 |
| 2018-05-18 | $5.52 | $5.52 | 0 |
| 2018-05-17 | $5.52 | $5.52 | 543 |
| 2018-05-16 | $5.52 | $5.52 | 0 |
| 2018-05-15 | $5.52 | $5.52 | 0 |
| 2018-05-14 | $5.52 | $5.52 | 0 |
| 2018-05-11 | $5.52 | $5.52 | 0 |
| 2018-05-10 | $5.52 | $5.52 | 0 |
| 2018-05-09 | $5.52 | $5.52 | 0 |
| 2018-05-08 | $5.52 | $5.52 | 0 |
| 2018-05-07 | $5.52 | $5.52 | 3,476 |
| 2018-05-04 | $5.52 | $5.52 | 0 |
| 2018-05-03 | $5.52 | $5.52 | 8,800 |
| 2018-05-02 | $5.62 | $5.62 | 0 |
| 2018-05-01 | $5.62 | $5.62 | 0 |
| 2018-04-30 | $5.62 | $5.62 | 0 |
| 2018-04-27 | $5.62 | $5.62 | 0 |
| 2018-04-26 | $5.62 | $5.62 | 0 |
| 2018-04-25 | $5.62 | $5.62 | 0 |
| 2018-04-24 | $5.62 | $5.62 | 543 |
| 2018-04-23 | $5.66 | $5.66 | 0 |
| 2018-04-20 | $5.66 | $5.66 | 0 |
| 2018-04-19 | $5.66 | $5.66 | 0 |
| 2018-04-18 | $5.66 | $5.66 | 0 |
| 2018-04-17 | $5.66 | $5.66 | 0 |
| 2018-04-16 | $5.66 | $5.66 | 0 |
| 2018-04-13 | $5.66 | $5.66 | 1,412 |
| 2018-04-12 | $5.62 | $5.62 | 0 |
| 2018-04-11 | $5.62 | $5.62 | 0 |
| 2018-04-10 | $5.62 | $5.62 | 0 |
| 2018-04-09 | $5.62 | $5.62 | 5,758 |
| 2018-04-06 | $5.62 | $5.62 | 0 |
| 2018-04-05 | $5.62 | $5.62 | 0 |
| 2018-04-04 | $5.62 | $5.62 | 0 |
| 2018-04-03 | $5.62 | $5.62 | 0 |
| 2018-04-02 | $5.62 | $5.62 | 0 |
| 2018-03-29 | $5.62 | $5.62 | 0 |
| 2018-03-28 | $5.62 | $5.62 | 0 |
| 2018-03-27 | $5.62 | $5.62 | 5,975 |
| 2018-03-26 | $5.62 | $5.62 | 0 |
| 2018-03-23 | $5.62 | $5.62 | 978 |
| 2018-03-22 | $5.66 | $5.66 | 0 |
| 2018-03-21 | $5.66 | $5.66 | 0 |
| 2018-03-20 | $5.66 | $5.66 | 0 |
| 2018-03-19 | $5.66 | $5.66 | 0 |
| 2018-03-16 | $5.66 | $5.66 | 109 |
| 2018-03-15 | $5.66 | $5.66 | 109 |
| 2018-03-14 | $5.57 | $5.57 | 217 |
| 2018-03-13 | $5.38 | $5.38 | 0 |
| 2018-03-12 | $5.38 | $5.38 | 8,256 |
| 2018-03-09 | $5.35 | $5.35 | 652 |
| 2018-03-08 | $5.30 | $5.30 | 6,844 |
| 2018-03-07 | $5.35 | $5.35 | 652 |
| 2018-03-06 | $5.38 | $5.38 | 543 |
| 2018-03-05 | $5.43 | $5.43 | 1,195 |
| 2018-03-02 | $5.43 | $5.43 | 7,605 |
| 2018-03-01 | $5.34 | $5.34 | 0 |
| 2018-02-28 | $5.34 | $5.34 | 0 |
| 2018-02-27 | $5.34 | $5.34 | 0 |
| 2018-02-26 | $5.34 | $5.34 | 978 |
| 2018-02-23 | $5.30 | $5.30 | 0 |
| 2018-02-22 | $5.30 | $5.30 | 0 |
| 2018-02-21 | $5.30 | $5.30 | 1,630 |
| 2018-02-20 | $5.52 | $5.52 | 435 |
| 2018-02-16 | $5.33 | $5.33 | 109 |
| 2018-02-15 | $5.30 | $5.30 | 0 |
| 2018-02-14 | $5.30 | $5.30 | 435 |
| 2018-02-13 | $5.29 | $5.29 | 4,237 |
| 2018-02-12 | $5.25 | $5.25 | 0 |
| 2018-02-09 | $5.25 | $5.25 | 1,304 |
| 2018-02-08 | $5.20 | $5.20 | 0 |
| 2018-02-07 | $5.20 | $5.20 | 2,499 |
| 2018-02-06 | $5.15 | $5.15 | 543 |
| 2018-02-05 | $5.15 | $5.15 | 543 |
| 2018-02-02 | $5.15 | $5.15 | 109 |
| 2018-02-01 | $5.15 | $5.15 | 0 |
| 2018-01-31 | $5.15 | $5.15 | 7,822 |
| 2018-01-30 | $5.20 | $5.20 | 7,605 |
| 2018-01-29 | $5.17 | $5.17 | 1,195 |
| 2018-01-26 | $5.20 | $5.20 | 1,086 |
| 2018-01-25 | $5.20 | $5.20 | 0 |
| 2018-01-24 | $5.20 | $5.20 | 0 |
| 2018-01-23 | $5.20 | $5.20 | 13,036 |
| 2018-01-22 | $5.17 | $5.17 | 760 |
| 2018-01-19 | $5.20 | $5.20 | 2,173 |
| 2018-01-18 | $5.29 | $5.29 | 326 |
| 2018-01-17 | $5.20 | $5.20 | 1,630 |
| 2018-01-16 | $5.20 | $5.20 | 109 |
| 2018-01-12 | $5.15 | $5.15 | 0 |
| 2018-01-11 | $5.15 | $5.15 | 0 |
| 2018-01-10 | $5.15 | $5.15 | 0 |
| 2018-01-09 | $5.15 | $5.15 | 4,454 |
| 2018-01-08 | $5.15 | $5.15 | 652 |
| 2018-01-05 | $5.15 | $5.15 | 2,173 |
| 2018-01-04 | $5.15 | $5.15 | 3,585 |
| 2018-01-03 | $5.15 | $5.15 | 0 |
| 2018-01-02 | $5.15 | $5.15 | 1,195 |