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
- 2013-07-30 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 | $1.76 | $1.76 | 1,075 |
| 2018-12-28 | $1.60 | $1.60 | 1,375 |
| 2018-12-27 | $1.58 | $1.58 | 2,885 |
| 2018-12-26 | $1.58 | $1.58 | 5,057 |
| 2018-12-24 | $1.48 | $1.48 | 801 |
| 2018-12-21 | $1.46 | $1.46 | 4,338 |
| 2018-12-20 | $1.82 | $1.82 | 276 |
| 2018-12-19 | $2.00 | $2.00 | 1,804 |
| 2018-12-18 | $2.00 | $2.00 | 4,706 |
| 2018-12-17 | $1.96 | $1.96 | 4,293 |
| 2018-12-14 | $1.68 | $1.68 | 2,216 |
| 2018-12-13 | $1.44 | $1.44 | 1,121 |
| 2018-12-12 | $1.52 | $1.52 | 1,844 |
| 2018-12-11 | $1.52 | $1.52 | 1,141 |
| 2018-12-10 | $1.50 | $1.50 | 7,568 |
| 2018-12-07 | $1.60 | $1.60 | 6,087 |
| 2018-12-06 | $1.50 | $1.50 | 2,242 |
| 2018-12-04 | $1.58 | $1.58 | 1,484 |
| 2018-12-03 | $1.68 | $1.68 | 508 |
| 2018-11-30 | $1.68 | $1.68 | 2,434 |
| 2018-11-29 | $1.50 | $1.50 | 1,147 |
| 2018-11-28 | $1.62 | $1.62 | 3,165 |
| 2018-11-27 | $1.42 | $1.42 | 3,825 |
| 2018-11-26 | $1.66 | $1.66 | 1,072 |
| 2018-11-23 | $1.74 | $1.74 | 8,206 |
| 2018-11-21 | $2.30 | $2.30 | 1,052 |
| 2018-11-20 | $1.58 | $1.58 | 3,786 |
| 2018-11-19 | $1.42 | $1.42 | 13,477 |
| 2018-11-16 | $1.50 | $1.50 | 3,613 |
| 2018-11-15 | $1.52 | $1.52 | 3,436 |
| 2018-11-14 | $1.32 | $1.32 | 7,847 |
| 2018-11-13 | $1.62 | $1.62 | 12,881 |
| 2018-11-12 | $1.76 | $1.76 | 3,004 |
| 2018-11-09 | $1.66 | $1.66 | 12,598 |
| 2018-11-08 | $1.60 | $1.60 | 5,100 |
| 2018-11-07 | $1.58 | $1.58 | 8,563 |
| 2018-11-06 | $1.72 | $1.72 | 6,567 |
| 2018-11-05 | $1.80 | $1.80 | 5,695 |
| 2018-11-02 | $1.80 | $1.80 | 3,789 |
| 2018-11-01 | $1.80 | $1.80 | 2,701 |
| 2018-10-31 | $1.68 | $1.68 | 13,072 |
| 2018-10-30 | $1.70 | $1.70 | 6,555 |
| 2018-10-29 | $1.22 | $1.22 | 10,705 |
| 2018-10-26 | $1.66 | $1.66 | 2,001 |
| 2018-10-25 | $1.70 | $1.70 | 26,511 |
| 2018-10-24 | $1.54 | $1.54 | 40,801 |
| 2018-10-23 | $2.14 | $2.14 | 92,336 |
| 2018-10-22 | $1.24 | $1.24 | 10,699 |
| 2018-10-19 | $1.18 | $1.18 | 4,063 |
| 2018-10-18 | $1.20 | $1.20 | 2,474 |
| 2018-10-17 | $1.28 | $1.28 | 1,306 |
| 2018-10-16 | $1.34 | $1.34 | 3,553 |
| 2018-10-15 | $1.32 | $1.32 | 1,868 |
| 2018-10-12 | $1.38 | $1.38 | 4,195 |
| 2018-10-11 | $1.36 | $1.36 | 14,660 |
| 2018-10-10 | $1.36 | $1.36 | 6,118 |
| 2018-10-09 | $1.34 | $1.34 | 9,218 |
| 2018-10-08 | $1.38 | $1.38 | 18,171 |
| 2018-10-05 | $1.20 | $1.20 | 4,412 |
| 2018-10-04 | $1.02 | $1.02 | 2,055 |
| 2018-10-03 | $1.20 | $1.20 | 231,312 |
| 2018-10-02 | $1.10 | $1.10 | 6,962 |
| 2018-10-01 | $1.00 | $1.00 | 1,933 |
| 2018-09-28 | $1.00 | $1.00 | 6,223 |
| 2018-09-27 | $0.94 | $0.94 | 3,576 |
| 2018-09-26 | $0.86 | $0.86 | 4,226 |
| 2018-09-25 | $0.84 | $0.84 | 5,709 |
| 2018-09-24 | $0.90 | $0.90 | 4,609 |
| 2018-09-21 | $0.86 | $0.86 | 4,097 |
| 2018-09-20 | $0.92 | $0.92 | 1,795 |
| 2018-09-19 | $0.92 | $0.92 | 7,106 |
| 2018-09-18 | $0.92 | $0.92 | 30,259 |
| 2018-09-17 | $1.12 | $1.12 | 150,811 |
| 2018-09-14 | $1.02 | $1.02 | 2,083 |
| 2018-09-13 | $0.96 | $0.96 | 4,533 |
| 2018-09-12 | $1.16 | $1.16 | 5,401 |
| 2018-09-11 | $1.02 | $1.02 | 12,553 |
| 2018-09-10 | $0.94 | $0.94 | 600 |
| 2018-09-07 | $0.90 | $0.90 | 3,217 |
| 2018-09-06 | $0.88 | $0.88 | 1,257 |
| 2018-09-05 | $0.84 | $0.84 | 593 |
| 2018-09-04 | $0.84 | $0.84 | 2,978 |
| 2018-08-31 | $0.84 | $0.84 | 6,632 |
| 2018-08-30 | $0.80 | $0.80 | 7,910 |
| 2018-08-29 | $0.94 | $0.94 | 2,310 |
| 2018-08-28 | $0.92 | $0.92 | 16,518 |
| 2018-08-27 | $0.88 | $0.88 | 25,657 |
| 2018-08-24 | $0.88 | $0.88 | 33,196 |
| 2018-08-23 | $0.98 | $0.98 | 14,207 |
| 2018-08-22 | $1.10 | $1.10 | 4,281 |
| 2018-08-21 | $1.12 | $1.12 | 8,133 |
| 2018-08-20 | $1.08 | $1.08 | 25,561 |
| 2018-08-17 | $1.50 | $1.50 | 16,057 |
| 2018-08-16 | $1.24 | $1.24 | 1,968 |
| 2018-08-15 | $1.28 | $1.28 | 1,743 |
| 2018-08-14 | $1.12 | $1.12 | 12,671 |
| 2018-08-13 | $1.18 | $1.18 | 12,902 |
| 2018-08-10 | $1.12 | $1.12 | 4,401 |
| 2018-08-09 | $1.24 | $1.24 | 845 |
| 2018-08-08 | $1.12 | $1.12 | 10,388 |
| 2018-08-07 | $1.20 | $1.20 | 5,364 |
| 2018-08-06 | $1.26 | $1.26 | 3,025 |
| 2018-08-03 | $1.48 | $1.48 | 2,203 |
| 2018-08-02 | $1.36 | $1.36 | 13,248 |
| 2018-08-01 | $1.38 | $1.38 | 2,817 |
| 2018-07-31 | $1.50 | $1.50 | 2,305 |
| 2018-07-30 | $1.40 | $1.40 | 3,682 |
| 2018-07-27 | $1.24 | $1.24 | 750 |
| 2018-07-26 | $1.28 | $1.28 | 3,661 |
| 2018-07-25 | $1.58 | $1.58 | 2,775 |
| 2018-07-24 | $1.50 | $1.50 | 4,590 |
| 2018-07-23 | $1.44 | $1.44 | 30,112 |
| 2018-07-20 | $1.60 | $1.60 | 80 |
| 2018-07-19 | $1.80 | $1.80 | 1,856 |
| 2018-07-18 | $1.76 | $1.76 | 2,292 |
| 2018-07-17 | $1.72 | $1.72 | 7,447 |
| 2018-07-16 | $2.08 | $2.08 | 793 |
| 2018-07-13 | $1.98 | $1.98 | 1,830 |
| 2018-07-12 | $1.96 | $1.96 | 251 |
| 2018-07-11 | $1.92 | $1.92 | 21,520 |
| 2018-07-10 | $2.20 | $2.20 | 9,270 |
| 2018-07-09 | $2.30 | $2.30 | 4,411 |
| 2018-07-06 | $2.56 | $2.56 | 4,559 |
| 2018-07-05 | $2.40 | $2.40 | 7,082 |
| 2018-07-03 | $2.88 | $2.88 | 602 |
| 2018-07-02 | $2.88 | $2.88 | 2,978 |
| 2018-06-29 | $2.70 | $2.70 | 2,575 |
| 2018-06-28 | $2.50 | $2.50 | 1,530 |
| 2018-06-27 | $2.64 | $2.64 | 3,278 |
| 2018-06-26 | $2.50 | $2.50 | 10,259 |
| 2018-06-25 | $2.60 | $2.60 | 7,750 |
| 2018-06-22 | $2.80 | $2.80 | 6,341 |
| 2018-06-21 | $2.88 | $2.88 | 5,762 |
| 2018-06-20 | $2.98 | $2.98 | 2,739 |
| 2018-06-19 | $2.84 | $2.84 | 13,390 |
| 2018-06-18 | $2.80 | $2.80 | 11,953 |
| 2018-06-15 | $2.92 | $2.92 | 3,589 |
| 2018-06-14 | $2.96 | $2.96 | 9,503 |
| 2018-06-13 | $3.20 | $3.20 | 6,867 |
| 2018-06-12 | $3.16 | $3.16 | 10,512 |
| 2018-06-11 | $2.90 | $2.90 | 12,387 |
| 2018-06-08 | $3.00 | $3.00 | 12,013 |
| 2018-06-07 | $2.80 | $2.80 | 16,812 |
| 2018-06-06 | $2.80 | $2.80 | 50,660 |
| 2018-06-05 | $3.46 | $3.46 | 72,308 |
| 2018-06-04 | $4.18 | $4.18 | 55,394 |
| 2018-06-01 | $3.18 | $3.18 | 19,721 |
| 2018-05-31 | $3.00 | $3.00 | 13,805 |
| 2018-05-30 | $2.20 | $2.20 | 6,212 |
| 2018-05-29 | $2.02 | $2.02 | 6,650 |
| 2018-05-25 | $1.74 | $1.74 | 1,831 |
| 2018-05-24 | $1.60 | $1.60 | 17,957 |
| 2018-05-23 | $1.66 | $1.66 | 6,542 |
| 2018-05-22 | $1.52 | $1.52 | 1,393 |
| 2018-05-21 | $1.56 | $1.56 | 1,340 |
| 2018-05-18 | $1.46 | $1.46 | 120 |
| 2018-05-17 | $1.56 | $1.56 | 837 |
| 2018-05-16 | $1.68 | $1.68 | 3,035 |
| 2018-05-15 | $1.80 | $1.80 | 7,377 |
| 2018-05-14 | $1.68 | $1.68 | 7,922 |
| 2018-05-11 | $1.60 | $1.60 | 7,365 |
| 2018-05-10 | $1.60 | $1.60 | 1,750 |
| 2018-05-09 | $1.50 | $1.50 | 6,226 |
| 2018-05-08 | $1.44 | $1.44 | 9,740 |
| 2018-05-07 | $1.50 | $1.50 | 1,846 |
| 2018-05-04 | $1.52 | $1.52 | 4,421 |
| 2018-05-03 | $1.60 | $1.60 | 6,831 |
| 2018-05-02 | $1.52 | $1.52 | 13,207 |
| 2018-05-01 | $1.78 | $1.78 | 5,915 |
| 2018-04-30 | $1.72 | $1.72 | 11,882 |
| 2018-04-27 | $1.58 | $1.58 | 42,633 |
| 2018-04-26 | $1.22 | $1.22 | 2,790 |
| 2018-04-25 | $1.20 | $1.20 | 2,143 |
| 2018-04-24 | $1.24 | $1.24 | 5,873 |
| 2018-04-23 | $1.20 | $1.20 | 8,697 |
| 2018-04-20 | $1.20 | $1.20 | 3,317 |
| 2018-04-19 | $1.14 | $1.14 | 3,198 |
| 2018-04-18 | $1.18 | $1.18 | 327 |
| 2018-04-17 | $1.24 | $1.24 | 4,164 |
| 2018-04-16 | $1.28 | $1.28 | 3,855 |
| 2018-04-13 | $1.24 | $1.24 | 2,994 |
| 2018-04-12 | $1.22 | $1.22 | 2,569 |
| 2018-04-11 | $1.26 | $1.26 | 5,860 |
| 2018-04-10 | $1.30 | $1.30 | 5,347 |
| 2018-04-09 | $1.32 | $1.32 | 3,733 |
| 2018-04-06 | $1.30 | $1.30 | 4,952 |
| 2018-04-05 | $1.24 | $1.24 | 1,870 |
| 2018-04-04 | $1.30 | $1.30 | 5,537 |
| 2018-04-03 | $1.34 | $1.34 | 6,732 |
| 2018-04-02 | $1.24 | $1.24 | 4,563 |
| 2018-03-29 | $1.24 | $1.24 | 1,235 |
| 2018-03-28 | $1.32 | $1.32 | 3,342 |
| 2018-03-27 | $1.40 | $1.40 | 11,786 |
| 2018-03-26 | $1.28 | $1.28 | 7,393 |
| 2018-03-23 | $1.36 | $1.36 | 3,928 |
| 2018-03-22 | $1.24 | $1.24 | 2,195 |
| 2018-03-21 | $1.30 | $1.30 | 1,438 |
| 2018-03-20 | $1.40 | $1.40 | 4,875 |
| 2018-03-19 | $1.28 | $1.28 | 30,542 |
| 2018-03-16 | $1.32 | $1.32 | 2,791 |
| 2018-03-15 | $1.40 | $1.40 | 3,765 |
| 2018-03-14 | $1.36 | $1.36 | 14,987 |
| 2018-03-13 | $1.32 | $1.32 | 8,212 |
| 2018-03-12 | $1.38 | $1.38 | 17,011 |
| 2018-03-09 | $1.30 | $1.30 | 2,577 |
| 2018-03-08 | $1.32 | $1.32 | 17,800 |
| 2018-03-07 | $1.40 | $1.40 | 10,175 |
| 2018-03-06 | $1.34 | $1.34 | 2,659 |
| 2018-03-05 | $1.28 | $1.28 | 14,804 |
| 2018-03-02 | $1.48 | $1.48 | 2,327 |
| 2018-03-01 | $1.32 | $1.32 | 98 |
| 2018-02-28 | $1.34 | $1.34 | 3,403 |
| 2018-02-27 | $1.22 | $1.22 | 6,944 |
| 2018-02-26 | $1.30 | $1.30 | 10,571 |
| 2018-02-23 | $1.16 | $1.16 | 5,844 |
| 2018-02-22 | $1.22 | $1.22 | 4,512 |
| 2018-02-21 | $1.16 | $1.16 | 7,784 |
| 2018-02-20 | $1.36 | $1.36 | 1,944 |
| 2018-02-16 | $1.36 | $1.36 | 8,855 |
| 2018-02-15 | $1.36 | $1.36 | 1,933 |
| 2018-02-14 | $1.28 | $1.28 | 1,416 |
| 2018-02-13 | $1.22 | $1.22 | 1,703 |
| 2018-02-12 | $1.26 | $1.26 | 5,748 |
| 2018-02-09 | $1.32 | $1.32 | 1,380 |
| 2018-02-08 | $1.26 | $1.26 | 2,922 |
| 2018-02-07 | $1.42 | $1.42 | 4,692 |
| 2018-02-06 | $1.48 | $1.48 | 2,220 |
| 2018-02-05 | $1.46 | $1.46 | 4,835 |
| 2018-02-02 | $1.44 | $1.44 | 5,889 |
| 2018-02-01 | $1.28 | $1.28 | 6,159 |
| 2018-01-31 | $1.38 | $1.38 | 2,829 |
| 2018-01-30 | $1.50 | $1.50 | 3,739 |
| 2018-01-29 | $1.26 | $1.26 | 17,909 |
| 2018-01-26 | $1.48 | $1.48 | 2,295 |
| 2018-01-25 | $1.40 | $1.40 | 7,506 |
| 2018-01-24 | $1.58 | $1.58 | 6,726 |
| 2018-01-23 | $1.56 | $1.56 | 11,771 |
| 2018-01-22 | $1.76 | $1.76 | 7,711 |
| 2018-01-19 | $1.48 | $1.48 | 4,288 |
| 2018-01-18 | $1.60 | $1.60 | 10,718 |
| 2018-01-17 | $1.52 | $1.52 | 5,309 |
| 2018-01-16 | $1.64 | $1.64 | 29,352 |
| 2018-01-12 | $1.76 | $1.76 | 41,519 |
| 2018-01-11 | $1.86 | $1.86 | 19,611 |
| 2018-01-10 | $1.60 | $1.60 | 16,074 |
| 2018-01-09 | $1.44 | $1.44 | 23,346 |
| 2018-01-08 | $1.80 | $1.80 | 54,927 |
| 2018-01-05 | $1.32 | $1.32 | 58,654 |
| 2018-01-04 | $1.18 | $1.18 | 25,090 |
| 2018-01-03 | $1.28 | $1.28 | 7,516 |
| 2018-01-02 | $1.10 | $1.10 | 5,759 |