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
- 2008-01-02 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 | $3.18 | $3.98 | 42,400 |
| 2018-12-28 | $3.12 | $3.90 | 42,000 |
| 2018-12-27 | $3.05 | $3.79 | 33,500 |
| 2018-12-26 | $2.86 | $3.56 | 11,100 |
| 2018-12-24 | $2.83 | $3.52 | 1,100 |
| 2018-12-21 | $2.93 | $3.64 | 38,100 |
| 2018-12-20 | $2.92 | $3.63 | 19,100 |
| 2018-12-19 | $3.07 | $3.82 | 4,700 |
| 2018-12-18 | $2.87 | $3.57 | 45,300 |
| 2018-12-17 | $3.11 | $3.87 | 11,100 |
| 2018-12-14 | $3.15 | $3.92 | 11,500 |
| 2018-12-13 | $3.34 | $4.15 | 18,500 |
| 2018-12-12 | $3.42 | $4.25 | 4,100 |
| 2018-12-11 | $3.20 | $3.98 | 5,500 |
| 2018-12-10 | $3.24 | $4.03 | 2,900 |
| 2018-12-07 | $3.34 | $4.15 | 31,300 |
| 2018-12-06 | $3.27 | $4.07 | 97,300 |
| 2018-12-04 | $3.44 | $4.28 | 23,700 |
| 2018-12-03 | $3.74 | $4.65 | 3,800 |
| 2018-11-30 | $3.54 | $4.40 | 39,400 |
| 2018-11-29 | $3.60 | $4.48 | 3,800 |
| 2018-11-28 | $3.52 | $4.35 | 16,500 |
| 2018-11-27 | $3.64 | $4.50 | 40,400 |
| 2018-11-26 | $3.80 | $4.70 | 26,200 |
| 2018-11-23 | $3.90 | $4.82 | 314,900 |
| 2018-11-21 | $4.02 | $4.97 | 3,800 |
| 2018-11-20 | $3.86 | $4.77 | 1,800 |
| 2018-11-19 | $4.18 | $5.17 | 1,900 |
| 2018-11-16 | $4.20 | $5.19 | 1,600 |
| 2018-11-15 | $4.31 | $5.33 | 2,800 |
| 2018-11-14 | $4.33 | $5.35 | 24,600 |
| 2018-11-13 | $4.23 | $5.23 | 37,400 |
| 2018-11-12 | $4.45 | $5.50 | 2,000 |
| 2018-11-09 | $4.44 | $5.49 | 26,400 |
| 2018-11-08 | $4.61 | $5.70 | 1,600 |
| 2018-11-07 | $4.84 | $5.98 | 1,200 |
| 2018-11-06 | $4.75 | $5.87 | 5,800 |
| 2018-11-05 | $4.81 | $5.95 | 2,000 |
| 2018-11-02 | $4.75 | $5.87 | 3,700 |
| 2018-11-01 | $5.00 | $6.18 | 5,600 |
| 2018-10-31 | $4.84 | $5.98 | 9,500 |
| 2018-10-30 | $4.72 | $5.83 | 7,500 |
| 2018-10-29 | $4.69 | $5.80 | 9,700 |
| 2018-10-26 | $4.92 | $6.08 | 4,400 |
| 2018-10-25 | $4.88 | $6.03 | 2,500 |
| 2018-10-24 | $4.86 | $6.01 | 8,200 |
| 2018-10-23 | $5.13 | $6.34 | 29,700 |
| 2018-10-22 | $5.21 | $6.44 | 1,000 |
| 2018-10-19 | $5.22 | $6.45 | 5,400 |
| 2018-10-18 | $5.25 | $6.49 | 600 |
| 2018-10-17 | $5.34 | $6.60 | 2,500 |
| 2018-10-16 | $5.44 | $6.72 | 9,200 |
| 2018-10-15 | $5.42 | $6.70 | 7,000 |
| 2018-10-12 | $5.61 | $6.94 | 1,600 |
| 2018-10-11 | $5.65 | $6.98 | 14,400 |
| 2018-10-10 | $5.67 | $7.01 | 59,400 |
| 2018-10-09 | $6.11 | $7.55 | 300 |
| 2018-10-08 | $6.15 | $7.60 | 0 |
| 2018-10-05 | $6.15 | $7.60 | 6,600 |
| 2018-10-04 | $6.25 | $7.73 | 1,100 |
| 2018-10-03 | $6.40 | $7.91 | 16,000 |
| 2018-10-02 | $6.16 | $7.61 | 1,100 |
| 2018-10-01 | $6.34 | $7.84 | 1,600 |
| 2018-09-28 | $6.18 | $7.64 | 1,700 |
| 2018-09-27 | $6.07 | $7.50 | 6,500 |
| 2018-09-26 | $6.03 | $7.43 | 2,100 |
| 2018-09-25 | $6.40 | $7.88 | 2,400 |
| 2018-09-24 | $6.32 | $7.79 | 7,200 |
| 2018-09-21 | $6.23 | $7.67 | 10,600 |
| 2018-09-20 | $6.23 | $7.67 | 0 |
| 2018-09-19 | $6.23 | $7.67 | 5,800 |
| 2018-09-18 | $6.06 | $7.47 | 2,200 |
| 2018-09-17 | $5.93 | $7.31 | 2,100 |
| 2018-09-14 | $5.95 | $7.33 | 2,900 |
| 2018-09-13 | $5.95 | $7.33 | 800 |
| 2018-09-12 | $6.10 | $7.51 | 2,800 |
| 2018-09-11 | $5.94 | $7.32 | 24,800 |
| 2018-09-10 | $5.93 | $7.31 | 6,400 |
| 2018-09-07 | $6.11 | $7.53 | 7,200 |
| 2018-09-06 | $5.95 | $7.33 | 4,900 |
| 2018-09-05 | $5.89 | $7.26 | 2,800 |
| 2018-09-04 | $5.99 | $7.38 | 10,100 |
| 2018-08-31 | $6.15 | $7.58 | 40,100 |
| 2018-08-30 | $6.29 | $7.75 | 49,400 |
| 2018-08-29 | $6.60 | $8.10 | 700 |
| 2018-08-28 | $6.60 | $8.10 | 12,000 |
| 2018-08-27 | $6.71 | $8.24 | 700 |
| 2018-08-24 | $6.64 | $8.15 | 5,400 |
| 2018-08-23 | $6.68 | $8.20 | 0 |
| 2018-08-22 | $6.68 | $8.20 | 900 |
| 2018-08-21 | $6.32 | $7.76 | 0 |
| 2018-08-20 | $6.32 | $7.76 | 2,000 |
| 2018-08-17 | $6.30 | $7.74 | 2,500 |
| 2018-08-16 | $6.19 | $7.60 | 2,000 |
| 2018-08-15 | $6.17 | $7.58 | 2,000 |
| 2018-08-14 | $6.34 | $7.79 | 1,000 |
| 2018-08-13 | $6.45 | $7.92 | 3,900 |
| 2018-08-10 | $6.53 | $8.02 | 400 |
| 2018-08-09 | $6.60 | $8.10 | 2,000 |
| 2018-08-08 | $6.62 | $8.13 | 1,300 |
| 2018-08-07 | $6.71 | $8.24 | 1,200 |
| 2018-08-06 | $6.74 | $8.28 | 600 |
| 2018-08-03 | $6.73 | $8.26 | 1,900 |
| 2018-08-02 | $6.75 | $8.29 | 600 |
| 2018-08-01 | $6.64 | $8.15 | 8,300 |
| 2018-07-31 | $6.60 | $8.10 | 11,200 |
| 2018-07-30 | $6.72 | $8.25 | 200 |
| 2018-07-27 | $6.71 | $8.21 | 800 |
| 2018-07-26 | $6.77 | $8.29 | 3,800 |
| 2018-07-25 | $6.76 | $8.28 | 3,600 |
| 2018-07-24 | $6.75 | $8.26 | 100 |
| 2018-07-23 | $6.75 | $8.26 | 0 |
| 2018-07-20 | $6.75 | $8.26 | 2,000 |
| 2018-07-19 | $6.70 | $8.20 | 5,000 |
| 2018-07-18 | $6.85 | $8.39 | 1,500 |
| 2018-07-17 | $7.00 | $8.57 | 1,000 |
| 2018-07-16 | $6.97 | $8.53 | 1,100 |
| 2018-07-13 | $6.94 | $8.50 | 0 |
| 2018-07-12 | $6.94 | $8.50 | 0 |
| 2018-07-11 | $6.94 | $8.50 | 4,900 |
| 2018-07-10 | $7.07 | $8.65 | 0 |
| 2018-07-09 | $7.07 | $8.65 | 1,000 |
| 2018-07-06 | $7.00 | $8.57 | 600 |
| 2018-07-05 | $6.86 | $8.40 | 1,000 |
| 2018-07-03 | $6.88 | $8.42 | 0 |
| 2018-07-02 | $6.88 | $8.42 | 100 |
| 2018-06-29 | $6.82 | $8.35 | 29,500 |
| 2018-06-28 | $6.81 | $8.34 | 0 |
| 2018-06-27 | $6.81 | $8.31 | 9,400 |
| 2018-06-26 | $6.45 | $7.87 | 0 |
| 2018-06-25 | $6.45 | $7.87 | 1,800 |
| 2018-06-22 | $6.57 | $8.02 | 142,500 |
| 2018-06-21 | $6.07 | $7.41 | 21,000 |
| 2018-06-20 | $6.30 | $7.69 | 62,800 |
| 2018-06-19 | $6.22 | $7.59 | 12,400 |
| 2018-06-18 | $6.35 | $7.75 | 3,800 |
| 2018-06-15 | $6.35 | $7.75 | 35,000 |
| 2018-06-14 | $6.44 | $7.86 | 8,300 |
| 2018-06-13 | $6.53 | $7.97 | 8,300 |
| 2018-06-12 | $6.56 | $8.01 | 12,100 |
| 2018-06-11 | $6.65 | $8.12 | 1,400 |
| 2018-06-08 | $6.73 | $8.21 | 1,400 |
| 2018-06-07 | $6.83 | $8.34 | 7,400 |
| 2018-06-06 | $6.82 | $8.32 | 800 |
| 2018-06-05 | $6.75 | $8.24 | 900 |
| 2018-06-04 | $6.79 | $8.29 | 1,200 |
| 2018-06-01 | $7.09 | $8.65 | 4,400 |
| 2018-05-31 | $7.33 | $8.95 | 11,900 |
| 2018-05-30 | $7.44 | $9.08 | 3,600 |
| 2018-05-29 | $7.30 | $8.89 | 8,600 |
| 2018-05-25 | $7.27 | $8.85 | 10,900 |
| 2018-05-24 | $7.54 | $9.18 | 13,100 |
| 2018-05-23 | $7.71 | $9.38 | 2,000 |
| 2018-05-22 | $7.98 | $9.71 | 4,500 |
| 2018-05-21 | $8.00 | $9.74 | 300 |
| 2018-05-18 | $7.68 | $9.35 | 6,600 |
| 2018-05-17 | $7.64 | $9.30 | 7,200 |
| 2018-05-16 | $7.44 | $9.06 | 3,900 |
| 2018-05-15 | $7.15 | $8.70 | 100 |
| 2018-05-14 | $7.23 | $8.80 | 1,500 |
| 2018-05-11 | $7.28 | $8.86 | 4,100 |
| 2018-05-10 | $7.29 | $8.87 | 1,100 |
| 2018-05-09 | $7.32 | $8.91 | 54,800 |
| 2018-05-08 | $7.05 | $8.58 | 700 |
| 2018-05-07 | $7.01 | $8.53 | 8,100 |
| 2018-05-04 | $7.01 | $8.53 | 4,100 |
| 2018-05-03 | $7.04 | $8.57 | 800 |
| 2018-05-02 | $7.15 | $8.70 | 0 |
| 2018-05-01 | $7.15 | $8.70 | 10,100 |
| 2018-04-30 | $7.24 | $8.81 | 2,400 |
| 2018-04-27 | $7.42 | $9.03 | 0 |
| 2018-04-26 | $7.42 | $9.01 | 7,200 |
| 2018-04-25 | $7.39 | $8.97 | 18,100 |
| 2018-04-24 | $7.46 | $9.06 | 0 |
| 2018-04-23 | $7.46 | $9.06 | 1,700 |
| 2018-04-20 | $7.35 | $8.92 | 500 |
| 2018-04-19 | $7.45 | $9.04 | 2,700 |
| 2018-04-18 | $7.28 | $8.84 | 9,100 |
| 2018-04-17 | $6.91 | $8.39 | 11,100 |
| 2018-04-16 | $6.73 | $8.17 | 1,000 |
| 2018-04-13 | $6.75 | $8.19 | 500 |
| 2018-04-12 | $6.73 | $8.17 | 2,700 |
| 2018-04-11 | $6.71 | $8.15 | 16,900 |
| 2018-04-10 | $6.52 | $7.91 | 700 |
| 2018-04-09 | $6.28 | $7.62 | 500 |
| 2018-04-06 | $6.31 | $7.66 | 200 |
| 2018-04-05 | $6.31 | $7.66 | 2,400 |
| 2018-04-04 | $5.94 | $7.21 | 200 |
| 2018-04-03 | $5.97 | $7.25 | 200 |
| 2018-04-02 | $5.84 | $7.09 | 21,000 |
| 2018-03-29 | $6.14 | $7.45 | 1,200 |
| 2018-03-28 | $6.32 | $7.67 | 0 |
| 2018-03-27 | $6.32 | $7.65 | 1,500 |
| 2018-03-26 | $6.27 | $7.59 | 1,400 |
| 2018-03-23 | $6.37 | $7.71 | 3,200 |
| 2018-03-22 | $6.24 | $7.55 | 2,700 |
| 2018-03-21 | $6.29 | $7.61 | 10,000 |
| 2018-03-20 | $5.93 | $7.18 | 793,900 |
| 2018-03-19 | $6.11 | $7.39 | 0 |
| 2018-03-16 | $6.11 | $7.39 | 5,900 |
| 2018-03-15 | $5.94 | $7.19 | 7,000 |
| 2018-03-14 | $5.98 | $7.24 | 1,000 |
| 2018-03-13 | $6.10 | $7.38 | 2,800 |
| 2018-03-12 | $5.98 | $7.24 | 4,100 |
| 2018-03-09 | $5.90 | $7.14 | 1,000 |
| 2018-03-08 | $5.90 | $7.14 | 6,900 |
| 2018-03-07 | $5.85 | $7.08 | 10,800 |
| 2018-03-06 | $5.84 | $7.07 | 0 |
| 2018-03-05 | $5.84 | $7.07 | 1,300 |
| 2018-03-02 | $5.81 | $7.03 | 200 |
| 2018-03-01 | $5.92 | $7.16 | 2,200 |
| 2018-02-28 | $5.91 | $7.15 | 96,100 |
| 2018-02-27 | $6.20 | $7.50 | 2,300 |
| 2018-02-26 | $6.46 | $7.79 | 2,700 |
| 2018-02-23 | $6.49 | $7.83 | 7,200 |
| 2018-02-22 | $6.45 | $7.78 | 27,100 |
| 2018-02-21 | $6.43 | $7.76 | 23,600 |
| 2018-02-20 | $6.35 | $7.66 | 200 |
| 2018-02-16 | $6.38 | $7.70 | 0 |
| 2018-02-15 | $6.38 | $7.70 | 4,300 |
| 2018-02-14 | $6.43 | $7.76 | 16,100 |
| 2018-02-13 | $6.22 | $7.50 | 4,600 |
| 2018-02-12 | $6.50 | $7.84 | 4,500 |
| 2018-02-09 | $6.34 | $7.65 | 15,600 |
| 2018-02-08 | $6.65 | $8.02 | 7,000 |
| 2018-02-07 | $6.76 | $8.15 | 12,900 |
| 2018-02-06 | $6.98 | $8.42 | 10,400 |
| 2018-02-05 | $7.00 | $8.44 | 1,400 |
| 2018-02-02 | $7.41 | $8.94 | 0 |
| 2018-02-01 | $7.41 | $8.94 | 1,000 |
| 2018-01-31 | $7.31 | $8.82 | 7,000 |
| 2018-01-30 | $7.66 | $9.24 | 0 |
| 2018-01-29 | $7.66 | $9.22 | 6,800 |
| 2018-01-26 | $7.87 | $9.47 | 8,200 |
| 2018-01-25 | $7.98 | $9.60 | 10,000 |
| 2018-01-24 | $7.96 | $9.58 | 2,900 |
| 2018-01-23 | $7.95 | $9.56 | 200 |
| 2018-01-22 | $7.75 | $9.32 | 200 |
| 2018-01-19 | $7.63 | $9.18 | 3,700 |
| 2018-01-18 | $7.75 | $9.32 | 2,300 |
| 2018-01-17 | $7.71 | $9.28 | 1,500 |
| 2018-01-16 | $7.69 | $9.25 | 8,400 |
| 2018-01-12 | $7.66 | $9.22 | 1,500 |
| 2018-01-11 | $7.64 | $9.19 | 4,400 |
| 2018-01-10 | $7.45 | $8.96 | 5,300 |
| 2018-01-09 | $7.59 | $9.13 | 8,500 |
| 2018-01-08 | $7.27 | $8.75 | 800 |
| 2018-01-05 | $7.22 | $8.69 | 9,100 |
| 2018-01-04 | $7.41 | $8.91 | 21,700 |
| 2018-01-03 | $7.42 | $8.93 | 3,100 |
| 2018-01-02 | $7.28 | $8.76 | 3,800 |