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
- 2017-04-07 to 2026-08-28
- 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 | $3.67 | $3.67 | 28 |
| 2018-12-28 | $3.67 | $3.67 | 50 |
| 2018-12-27 | $3.82 | $3.82 | 0 |
| 2018-12-26 | $3.82 | $3.82 | 0 |
| 2018-12-24 | $3.82 | $3.82 | 208 |
| 2018-12-21 | $3.66 | $3.66 | 0 |
| 2018-12-20 | $3.66 | $3.66 | 0 |
| 2018-12-19 | $3.66 | $3.66 | 0 |
| 2018-12-18 | $3.66 | $3.66 | 50 |
| 2018-12-17 | $3.74 | $3.74 | 0 |
| 2018-12-14 | $3.74 | $3.74 | 0 |
| 2018-12-13 | $3.74 | $3.74 | 0 |
| 2018-12-12 | $3.74 | $3.74 | 0 |
| 2018-12-11 | $3.74 | $3.74 | 0 |
| 2018-12-10 | $3.74 | $3.74 | 16 |
| 2018-12-07 | $4.33 | $4.33 | 0 |
| 2018-12-06 | $4.33 | $4.33 | 0 |
| 2018-12-04 | $4.33 | $4.33 | 0 |
| 2018-12-03 | $4.33 | $4.33 | 533 |
| 2018-11-30 | $3.58 | $3.58 | 0 |
| 2018-11-29 | $3.58 | $3.58 | 0 |
| 2018-11-28 | $3.58 | $3.58 | 0 |
| 2018-11-27 | $3.58 | $3.58 | 0 |
| 2018-11-26 | $3.58 | $3.58 | 0 |
| 2018-11-23 | $3.58 | $3.58 | 0 |
| 2018-11-21 | $3.58 | $3.58 | 0 |
| 2018-11-20 | $3.58 | $3.58 | 83 |
| 2018-11-19 | $3.37 | $3.37 | 0 |
| 2018-11-16 | $3.37 | $3.37 | 0 |
| 2018-11-15 | $3.37 | $3.37 | 16 |
| 2018-11-14 | $3.36 | $3.36 | 0 |
| 2018-11-13 | $3.36 | $3.36 | 5 |
| 2018-11-12 | $3.12 | $3.12 | 0 |
| 2018-11-09 | $3.12 | $3.12 | 16 |
| 2018-11-08 | $3.60 | $3.60 | 0 |
| 2018-11-07 | $3.60 | $3.60 | 250 |
| 2018-11-06 | $3.78 | $3.78 | 0 |
| 2018-11-05 | $3.78 | $3.78 | 0 |
| 2018-11-02 | $3.78 | $3.78 | 0 |
| 2018-11-01 | $3.78 | $3.78 | 0 |
| 2018-10-31 | $3.78 | $3.78 | 0 |
| 2018-10-30 | $3.78 | $3.78 | 0 |
| 2018-10-29 | $3.78 | $3.78 | 3 |
| 2018-10-26 | $4.76 | $4.76 | 41 |
| 2018-10-25 | $4.44 | $4.44 | 0 |
| 2018-10-24 | $4.44 | $4.44 | 0 |
| 2018-10-23 | $4.44 | $4.44 | 0 |
| 2018-10-22 | $4.44 | $4.44 | 41 |
| 2018-10-19 | $5.15 | $5.15 | 0 |
| 2018-10-18 | $5.15 | $5.15 | 0 |
| 2018-10-17 | $5.15 | $5.15 | 0 |
| 2018-10-16 | $5.15 | $5.15 | 0 |
| 2018-10-15 | $5.15 | $5.15 | 0 |
| 2018-10-12 | $5.15 | $5.15 | 0 |
| 2018-10-11 | $5.15 | $5.15 | 1 |
| 2018-10-10 | $4.80 | $4.80 | 0 |
| 2018-10-09 | $4.80 | $4.80 | 0 |
| 2018-10-08 | $4.80 | $4.80 | 0 |
| 2018-10-05 | $4.80 | $4.80 | 0 |
| 2018-10-04 | $4.80 | $4.80 | 166 |
| 2018-10-03 | $4.61 | $4.61 | 33 |
| 2018-10-02 | $4.59 | $4.59 | 16 |
| 2018-10-01 | $4.65 | $4.65 | 0 |
| 2018-09-28 | $4.65 | $4.65 | 0 |
| 2018-09-27 | $4.65 | $4.65 | 436 |
| 2018-09-26 | $4.33 | $4.33 | 0 |
| 2018-09-25 | $4.33 | $4.33 | 0 |
| 2018-09-24 | $4.33 | $4.33 | 0 |
| 2018-09-21 | $4.33 | $4.33 | 8 |
| 2018-09-20 | $4.49 | $4.49 | 333 |
| 2018-09-19 | $4.73 | $4.73 | 1,308 |
| 2018-09-18 | $4.20 | $4.20 | 2,586 |
| 2018-09-17 | $4.20 | $4.20 | 93 |
| 2018-09-14 | $4.84 | $4.84 | 75 |
| 2018-09-13 | $4.40 | $4.40 | 0 |
| 2018-09-12 | $4.40 | $4.40 | 0 |
| 2018-09-11 | $4.40 | $4.40 | 23 |
| 2018-09-10 | $4.26 | $4.26 | 40 |
| 2018-09-07 | $4.59 | $4.59 | 0 |
| 2018-09-06 | $4.59 | $4.59 | 0 |
| 2018-09-05 | $4.59 | $4.59 | 485 |
| 2018-09-04 | $4.95 | $4.95 | 0 |
| 2018-08-31 | $4.95 | $4.95 | 0 |
| 2018-08-30 | $4.95 | $4.95 | 0 |
| 2018-08-29 | $4.95 | $4.95 | 83 |
| 2018-08-28 | $4.94 | $4.94 | 0 |
| 2018-08-27 | $4.94 | $4.94 | 3 |
| 2018-08-24 | $5.64 | $5.64 | 33 |
| 2018-08-23 | $4.52 | $4.52 | 0 |
| 2018-08-22 | $4.52 | $4.52 | 0 |
| 2018-08-21 | $4.52 | $4.52 | 5 |
| 2018-08-20 | $4.48 | $4.48 | 0 |
| 2018-08-17 | $4.48 | $4.48 | 0 |
| 2018-08-16 | $4.48 | $4.48 | 3,350 |
| 2018-08-15 | $5.03 | $5.03 | 0 |
| 2018-08-14 | $5.03 | $5.03 | 0 |
| 2018-08-13 | $5.03 | $5.03 | 3 |
| 2018-08-10 | $5.10 | $5.10 | 316 |
| 2018-08-09 | $6.44 | $6.44 | 1 |
| 2018-08-08 | $5.65 | $5.65 | 0 |
| 2018-08-07 | $5.65 | $5.65 | 59 |
| 2018-08-06 | $5.47 | $5.47 | 0 |
| 2018-08-03 | $5.47 | $5.47 | 0 |
| 2018-08-02 | $5.47 | $5.47 | 0 |
| 2018-08-01 | $5.47 | $5.47 | 0 |
| 2018-07-31 | $5.47 | $5.47 | 36 |
| 2018-07-30 | $5.96 | $5.96 | 0 |
| 2018-07-27 | $5.96 | $5.96 | 0 |
| 2018-07-26 | $5.96 | $5.96 | 0 |
| 2018-07-25 | $5.96 | $5.96 | 0 |
| 2018-07-24 | $5.96 | $5.96 | 8 |
| 2018-07-23 | $5.67 | $5.67 | 0 |
| 2018-07-20 | $5.67 | $5.67 | 33 |
| 2018-07-19 | $5.64 | $5.64 | 8 |
| 2018-07-18 | $6.30 | $6.30 | 66 |
| 2018-07-17 | $6.30 | $6.30 | 0 |
| 2018-07-16 | $6.30 | $6.30 | 0 |
| 2018-07-13 | $6.30 | $6.30 | 0 |
| 2018-07-12 | $6.30 | $6.30 | 416 |
| 2018-07-11 | $7.75 | $7.75 | 0 |
| 2018-07-10 | $7.75 | $7.75 | 0 |
| 2018-07-09 | $7.75 | $7.75 | 0 |
| 2018-07-06 | $7.75 | $7.75 | 0 |
| 2018-07-05 | $7.75 | $7.75 | 0 |
| 2018-07-03 | $7.75 | $7.75 | 0 |
| 2018-07-02 | $7.75 | $7.75 | 0 |
| 2018-06-29 | $7.75 | $7.75 | 450 |
| 2018-06-28 | $6.36 | $6.36 | 50 |
| 2018-06-27 | $6.32 | $6.32 | 0 |
| 2018-06-26 | $6.32 | $6.32 | 200 |
| 2018-06-25 | $5.93 | $5.93 | 0 |
| 2018-06-22 | $5.93 | $5.93 | 25 |
| 2018-06-21 | $6.54 | $6.54 | 0 |
| 2018-06-20 | $6.54 | $6.54 | 333 |
| 2018-06-19 | $7.58 | $7.58 | 0 |
| 2018-06-18 | $7.58 | $7.58 | 0 |
| 2018-06-15 | $7.58 | $7.58 | 83 |
| 2018-06-14 | $7.88 | $7.88 | 0 |
| 2018-06-13 | $7.88 | $7.88 | 0 |
| 2018-06-12 | $7.88 | $7.88 | 46 |
| 2018-06-11 | $7.81 | $7.81 | 0 |
| 2018-06-08 | $7.81 | $7.81 | 16 |
| 2018-06-07 | $7.81 | $7.81 | 116 |
| 2018-06-06 | $9.59 | $9.59 | 0 |
| 2018-06-05 | $9.59 | $9.59 | 0 |
| 2018-06-04 | $9.59 | $9.59 | 0 |
| 2018-06-01 | $9.59 | $9.59 | 0 |
| 2018-05-31 | $9.59 | $9.59 | 0 |
| 2018-05-30 | $9.59 | $9.59 | 0 |
| 2018-05-29 | $9.59 | $9.59 | 1,463 |
| 2018-05-25 | $7.80 | $7.80 | 50 |
| 2018-05-24 | $8.03 | $8.03 | 1,233 |
| 2018-05-23 | $6.97 | $6.97 | 4 |
| 2018-05-22 | $7.49 | $7.49 | 333 |
| 2018-05-21 | $7.73 | $7.73 | 0 |
| 2018-05-18 | $7.73 | $7.73 | 16 |
| 2018-05-17 | $7.55 | $7.55 | 100 |
| 2018-05-16 | $7.74 | $7.74 | 5 |
| 2018-05-15 | $7.99 | $7.99 | 0 |
| 2018-05-14 | $7.99 | $7.99 | 200 |
| 2018-05-11 | $8.60 | $8.60 | 21 |
| 2018-05-10 | $8.57 | $8.57 | 49 |
| 2018-05-09 | $7.80 | $7.80 | 0 |
| 2018-05-08 | $7.80 | $7.80 | 96 |
| 2018-05-07 | $8.29 | $8.29 | 0 |
| 2018-05-04 | $8.29 | $8.29 | 0 |
| 2018-05-03 | $8.29 | $8.29 | 16 |
| 2018-05-02 | $8.41 | $8.41 | 207 |
| 2018-05-01 | $7.24 | $7.24 | 0 |
| 2018-04-30 | $7.24 | $7.24 | 66 |
| 2018-04-27 | $6.19 | $6.19 | 0 |
| 2018-04-26 | $6.19 | $6.19 | 5 |
| 2018-04-25 | $6.00 | $6.00 | 0 |
| 2018-04-24 | $6.00 | $6.00 | 125 |
| 2018-04-23 | $6.00 | $6.00 | 625 |
| 2018-04-20 | $6.06 | $6.06 | 166 |
| 2018-04-19 | $6.13 | $6.13 | 83 |
| 2018-04-18 | $5.44 | $5.44 | 0 |
| 2018-04-17 | $5.44 | $5.44 | 83 |
| 2018-04-16 | $5.91 | $5.91 | 183 |
| 2018-04-13 | $5.96 | $5.96 | 0 |
| 2018-04-12 | $5.96 | $5.96 | 0 |
| 2018-04-11 | $5.96 | $5.96 | 133 |
| 2018-04-10 | $6.00 | $6.00 | 0 |
| 2018-04-09 | $6.00 | $6.00 | 0 |
| 2018-04-06 | $6.00 | $6.00 | 66 |
| 2018-04-05 | $6.36 | $6.36 | 0 |
| 2018-04-04 | $6.36 | $6.36 | 0 |
| 2018-04-03 | $6.36 | $6.36 | 0 |
| 2018-04-02 | $6.36 | $6.36 | 0 |
| 2018-03-29 | $6.36 | $6.36 | 308 |
| 2018-03-28 | $5.94 | $5.94 | 166 |
| 2018-03-27 | $6.70 | $6.70 | 0 |
| 2018-03-26 | $6.70 | $6.70 | 66 |
| 2018-03-23 | $6.50 | $6.50 | 0 |
| 2018-03-22 | $6.50 | $6.50 | 241 |
| 2018-03-21 | $6.14 | $6.14 | 0 |
| 2018-03-20 | $6.14 | $6.14 | 166 |
| 2018-03-19 | $6.51 | $6.51 | 825 |
| 2018-03-16 | $6.06 | $6.06 | 0 |
| 2018-03-15 | $6.06 | $6.06 | 333 |
| 2018-03-14 | $6.30 | $6.30 | 25 |
| 2018-03-13 | $6.19 | $6.19 | 0 |
| 2018-03-12 | $6.19 | $6.19 | 79 |
| 2018-03-09 | $6.00 | $6.00 | 16 |
| 2018-03-08 | $6.19 | $6.19 | 8 |
| 2018-03-07 | $6.16 | $6.16 | 0 |
| 2018-03-06 | $6.16 | $6.16 | 50 |
| 2018-03-05 | $6.35 | $6.35 | 333 |
| 2018-03-02 | $6.90 | $6.90 | 45 |
| 2018-03-01 | $6.12 | $6.12 | 166 |
| 2018-02-28 | $7.27 | $7.27 | 0 |
| 2018-02-27 | $7.27 | $7.27 | 0 |
| 2018-02-26 | $7.27 | $7.27 | 0 |
| 2018-02-23 | $7.27 | $7.27 | 36 |
| 2018-02-22 | $8.45 | $8.45 | 58 |
| 2018-02-21 | $8.22 | $8.22 | 0 |
| 2018-02-20 | $8.22 | $8.22 | 75 |
| 2018-02-16 | $6.62 | $6.62 | 0 |
| 2018-02-15 | $6.62 | $6.62 | 0 |
| 2018-02-14 | $6.62 | $6.62 | 16 |
| 2018-02-13 | $7.20 | $7.20 | 166 |
| 2018-02-12 | $7.56 | $7.56 | 126 |
| 2018-02-09 | $7.27 | $7.27 | 165 |
| 2018-02-08 | $7.51 | $7.51 | 132 |
| 2018-02-07 | $7.47 | $7.47 | 258 |
| 2018-02-06 | $6.35 | $6.35 | 252 |
| 2018-02-05 | $5.11 | $5.11 | 3 |
| 2018-02-02 | $5.99 | $5.99 | 33 |
| 2018-02-01 | $5.32 | $5.32 | 60 |
| 2018-01-31 | $5.53 | $5.53 | 376 |
| 2018-01-30 | $5.58 | $5.58 | 50 |
| 2018-01-29 | $6.36 | $6.36 | 125 |
| 2018-01-26 | $6.18 | $6.18 | 957 |
| 2018-01-25 | $6.18 | $6.18 | 1,383 |
| 2018-01-24 | $6.68 | $6.68 | 0 |
| 2018-01-23 | $6.68 | $6.68 | 316 |
| 2018-01-22 | $6.59 | $6.59 | 12 |
| 2018-01-19 | $7.08 | $7.08 | 226 |
| 2018-01-18 | $6.60 | $6.60 | 213 |
| 2018-01-17 | $6.96 | $6.96 | 16 |
| 2018-01-16 | $7.12 | $7.12 | 133 |
| 2018-01-12 | $7.68 | $7.68 | 366 |
| 2018-01-11 | $6.83 | $6.83 | 165 |
| 2018-01-10 | $6.97 | $6.97 | 100 |
| 2018-01-09 | $6.62 | $6.62 | 248 |
| 2018-01-08 | $7.44 | $7.44 | 25 |
| 2018-01-05 | $7.63 | $7.63 | 16 |
| 2018-01-04 | $7.38 | $7.38 | 260 |
| 2018-01-03 | $7.20 | $7.20 | 125 |
| 2018-01-02 | $7.80 | $7.80 | 271 |