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
- 2014-09-02 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 | $0.75 | $0.75 | 174,500 |
| 2018-12-28 | $0.89 | $0.89 | 131,700 |
| 2018-12-27 | $0.67 | $0.67 | 105,600 |
| 2018-12-26 | $0.59 | $0.59 | 80,200 |
| 2018-12-24 | $0.53 | $0.53 | 48,300 |
| 2018-12-21 | $0.52 | $0.52 | 116,500 |
| 2018-12-20 | $0.58 | $0.58 | 69,700 |
| 2018-12-19 | $0.72 | $0.72 | 38,300 |
| 2018-12-18 | $0.71 | $0.71 | 95,900 |
| 2018-12-17 | $0.88 | $0.88 | 33,900 |
| 2018-12-14 | $0.92 | $0.92 | 29,700 |
| 2018-12-13 | $0.90 | $0.90 | 27,400 |
| 2018-12-12 | $0.92 | $0.92 | 48,800 |
| 2018-12-11 | $0.94 | $0.94 | 33,200 |
| 2018-12-10 | $0.91 | $0.91 | 23,700 |
| 2018-12-07 | $0.94 | $0.94 | 53,100 |
| 2018-12-06 | $0.96 | $0.96 | 28,600 |
| 2018-12-04 | $0.96 | $0.96 | 72,100 |
| 2018-12-03 | $0.97 | $0.97 | 16,100 |
| 2018-11-30 | $1.00 | $1.00 | 33,900 |
| 2018-11-29 | $1.00 | $1.00 | 67,100 |
| 2018-11-28 | $1.02 | $1.02 | 60,500 |
| 2018-11-27 | $1.00 | $1.00 | 34,700 |
| 2018-11-26 | $1.05 | $1.05 | 68,600 |
| 2018-11-23 | $1.00 | $1.00 | 34,700 |
| 2018-11-21 | $1.01 | $1.01 | 42,200 |
| 2018-11-20 | $1.08 | $1.08 | 40,900 |
| 2018-11-19 | $1.05 | $1.05 | 27,500 |
| 2018-11-16 | $1.13 | $1.13 | 43,500 |
| 2018-11-15 | $1.01 | $1.01 | 104,100 |
| 2018-11-14 | $1.20 | $1.20 | 94,500 |
| 2018-11-13 | $1.26 | $1.26 | 67,700 |
| 2018-11-12 | $1.30 | $1.30 | 48,900 |
| 2018-11-09 | $1.40 | $1.40 | 66,400 |
| 2018-11-08 | $1.35 | $1.35 | 49,300 |
| 2018-11-07 | $1.36 | $1.36 | 56,600 |
| 2018-11-06 | $1.44 | $1.44 | 74,600 |
| 2018-11-05 | $1.39 | $1.39 | 69,300 |
| 2018-11-02 | $1.41 | $1.41 | 31,700 |
| 2018-11-01 | $1.51 | $1.51 | 38,400 |
| 2018-10-31 | $1.53 | $1.53 | 92,200 |
| 2018-10-30 | $1.30 | $1.30 | 69,300 |
| 2018-10-29 | $1.34 | $1.34 | 79,100 |
| 2018-10-26 | $1.41 | $1.41 | 87,000 |
| 2018-10-25 | $1.28 | $1.28 | 86,500 |
| 2018-10-24 | $1.32 | $1.32 | 66,500 |
| 2018-10-23 | $1.36 | $1.36 | 177,700 |
| 2018-10-22 | $1.36 | $1.36 | 196,100 |
| 2018-10-19 | $1.60 | $1.60 | 106,000 |
| 2018-10-18 | $1.65 | $1.65 | 76,500 |
| 2018-10-17 | $1.77 | $1.77 | 69,600 |
| 2018-10-16 | $1.82 | $1.82 | 198,400 |
| 2018-10-15 | $1.73 | $1.73 | 103,600 |
| 2018-10-12 | $1.67 | $1.67 | 149,300 |
| 2018-10-11 | $1.59 | $1.59 | 141,400 |
| 2018-10-10 | $1.34 | $1.34 | 239,000 |
| 2018-10-09 | $1.54 | $1.54 | 250,000 |
| 2018-10-08 | $1.70 | $1.70 | 77,400 |
| 2018-10-05 | $1.80 | $1.80 | 86,000 |
| 2018-10-04 | $1.77 | $1.77 | 63,500 |
| 2018-10-03 | $1.70 | $1.70 | 76,200 |
| 2018-10-02 | $1.80 | $1.80 | 103,400 |
| 2018-10-01 | $1.79 | $1.79 | 262,300 |
| 2018-09-28 | $1.85 | $1.85 | 118,200 |
| 2018-09-27 | $1.83 | $1.83 | 151,000 |
| 2018-09-26 | $1.90 | $1.90 | 165,900 |
| 2018-09-25 | $1.96 | $1.96 | 176,500 |
| 2018-09-24 | $2.10 | $2.10 | 181,000 |
| 2018-09-21 | $1.97 | $1.97 | 102,500 |
| 2018-09-20 | $1.89 | $1.89 | 197,200 |
| 2018-09-19 | $1.96 | $1.96 | 266,500 |
| 2018-09-18 | $1.98 | $1.98 | 170,000 |
| 2018-09-17 | $1.95 | $1.95 | 115,700 |
| 2018-09-14 | $1.96 | $1.96 | 140,900 |
| 2018-09-13 | $1.99 | $1.99 | 131,000 |
| 2018-09-12 | $2.00 | $2.00 | 112,000 |
| 2018-09-11 | $2.03 | $2.03 | 115,300 |
| 2018-09-10 | $2.07 | $2.07 | 135,200 |
| 2018-09-07 | $2.21 | $2.21 | 45,200 |
| 2018-09-06 | $2.35 | $2.35 | 59,200 |
| 2018-09-05 | $2.33 | $2.33 | 155,800 |
| 2018-09-04 | $2.26 | $2.26 | 106,200 |
| 2018-08-31 | $2.24 | $2.24 | 73,100 |
| 2018-08-30 | $2.22 | $2.22 | 72,100 |
| 2018-08-29 | $2.36 | $2.36 | 136,900 |
| 2018-08-28 | $2.32 | $2.32 | 93,300 |
| 2018-08-27 | $2.47 | $2.47 | 117,000 |
| 2018-08-24 | $2.35 | $2.35 | 53,500 |
| 2018-08-23 | $2.46 | $2.46 | 53,700 |
| 2018-08-22 | $2.50 | $2.50 | 100,100 |
| 2018-08-21 | $2.55 | $2.55 | 99,300 |
| 2018-08-20 | $2.39 | $2.39 | 100,200 |
| 2018-08-17 | $2.01 | $2.01 | 130,600 |
| 2018-08-16 | $2.14 | $2.14 | 69,600 |
| 2018-08-15 | $2.20 | $2.20 | 63,600 |
| 2018-08-14 | $2.37 | $2.37 | 63,300 |
| 2018-08-13 | $2.49 | $2.49 | 62,200 |
| 2018-08-10 | $2.45 | $2.45 | 51,300 |
| 2018-08-09 | $2.56 | $2.56 | 222,400 |
| 2018-08-08 | $2.87 | $2.87 | 156,200 |
| 2018-08-07 | $3.39 | $3.39 | 158,300 |
| 2018-08-06 | $3.10 | $3.10 | 217,500 |
| 2018-08-03 | $2.65 | $2.65 | 62,100 |
| 2018-08-02 | $2.35 | $2.35 | 77,100 |
| 2018-08-01 | $2.22 | $2.22 | 55,000 |
| 2018-07-31 | $2.04 | $2.04 | 50,300 |
| 2018-07-30 | $2.05 | $2.05 | 122,800 |
| 2018-07-27 | $1.96 | $1.96 | 158,300 |
| 2018-07-26 | $2.10 | $2.10 | 24,800 |
| 2018-07-25 | $2.14 | $2.14 | 84,300 |
| 2018-07-24 | $2.29 | $2.29 | 131,000 |
| 2018-07-23 | $2.49 | $2.49 | 44,900 |
| 2018-07-20 | $2.54 | $2.54 | 91,200 |
| 2018-07-19 | $2.54 | $2.54 | 51,200 |
| 2018-07-18 | $2.55 | $2.55 | 16,200 |
| 2018-07-17 | $2.59 | $2.59 | 28,500 |
| 2018-07-16 | $2.70 | $2.70 | 44,100 |
| 2018-07-13 | $2.55 | $2.55 | 52,300 |
| 2018-07-12 | $2.70 | $2.70 | 56,800 |
| 2018-07-11 | $2.72 | $2.72 | 78,500 |
| 2018-07-10 | $2.83 | $2.83 | 92,200 |
| 2018-07-09 | $2.89 | $2.89 | 46,900 |
| 2018-07-06 | $3.06 | $3.06 | 92,600 |
| 2018-07-05 | $3.18 | $3.18 | 78,700 |
| 2018-07-03 | $3.17 | $3.17 | 82,900 |
| 2018-07-02 | $3.03 | $3.03 | 65,400 |
| 2018-06-29 | $2.83 | $2.83 | 36,600 |
| 2018-06-28 | $2.63 | $2.63 | 72,000 |
| 2018-06-27 | $2.67 | $2.67 | 110,900 |
| 2018-06-26 | $2.40 | $2.40 | 52,100 |
| 2018-06-25 | $2.78 | $2.78 | 42,100 |
| 2018-06-22 | $2.77 | $2.77 | 122,300 |
| 2018-06-21 | $2.99 | $2.99 | 75,500 |
| 2018-06-20 | $3.08 | $3.08 | 84,300 |
| 2018-06-19 | $3.19 | $3.19 | 35,900 |
| 2018-06-18 | $3.22 | $3.22 | 14,900 |
| 2018-06-15 | $3.15 | $3.15 | 37,100 |
| 2018-06-14 | $3.10 | $3.10 | 44,000 |
| 2018-06-13 | $3.17 | $3.17 | 52,500 |
| 2018-06-12 | $3.22 | $3.22 | 72,500 |
| 2018-06-11 | $3.17 | $3.17 | 35,600 |
| 2018-06-08 | $3.22 | $3.22 | 37,100 |
| 2018-06-07 | $3.29 | $3.29 | 51,000 |
| 2018-06-06 | $3.38 | $3.38 | 110,400 |
| 2018-06-05 | $3.12 | $3.12 | 20,600 |
| 2018-06-04 | $3.13 | $3.13 | 167,900 |
| 2018-06-01 | $3.33 | $3.33 | 58,300 |
| 2018-05-31 | $3.33 | $3.33 | 36,400 |
| 2018-05-30 | $3.16 | $3.16 | 52,400 |
| 2018-05-29 | $3.28 | $3.28 | 30,500 |
| 2018-05-25 | $3.25 | $3.25 | 23,000 |
| 2018-05-24 | $3.30 | $3.30 | 35,000 |
| 2018-05-23 | $3.28 | $3.28 | 80,200 |
| 2018-05-22 | $3.45 | $3.45 | 81,800 |
| 2018-05-21 | $3.59 | $3.59 | 61,000 |
| 2018-05-18 | $3.58 | $3.58 | 51,300 |
| 2018-05-17 | $3.69 | $3.69 | 76,500 |
| 2018-05-16 | $3.85 | $3.85 | 56,500 |
| 2018-05-15 | $3.89 | $3.89 | 35,800 |
| 2018-05-14 | $3.97 | $3.97 | 54,200 |
| 2018-05-11 | $4.12 | $4.12 | 47,500 |
| 2018-05-10 | $4.11 | $4.11 | 44,700 |
| 2018-05-09 | $4.28 | $4.28 | 32,700 |
| 2018-05-08 | $4.40 | $4.40 | 47,400 |
| 2018-05-07 | $4.82 | $4.82 | 26,100 |
| 2018-05-04 | $4.38 | $4.38 | 25,300 |
| 2018-05-03 | $4.31 | $4.31 | 35,000 |
| 2018-05-02 | $4.43 | $4.43 | 8,900 |
| 2018-05-01 | $4.69 | $4.69 | 10,300 |
| 2018-04-30 | $4.43 | $4.43 | 17,200 |
| 2018-04-27 | $4.34 | $4.34 | 35,900 |
| 2018-04-26 | $4.45 | $4.45 | 47,700 |
| 2018-04-25 | $4.60 | $4.60 | 24,500 |
| 2018-04-24 | $4.80 | $4.80 | 18,300 |
| 2018-04-23 | $5.04 | $5.04 | 26,300 |
| 2018-04-20 | $5.32 | $5.32 | 12,600 |
| 2018-04-19 | $5.42 | $5.42 | 20,600 |
| 2018-04-18 | $5.35 | $5.35 | 35,200 |
| 2018-04-17 | $5.33 | $5.33 | 50,000 |
| 2018-04-16 | $5.30 | $5.30 | 69,500 |
| 2018-04-13 | $4.74 | $4.74 | 35,000 |
| 2018-04-12 | $4.33 | $4.33 | 42,300 |
| 2018-04-11 | $4.43 | $4.43 | 40,100 |
| 2018-04-10 | $4.49 | $4.49 | 41,300 |
| 2018-04-09 | $4.49 | $4.49 | 111,300 |
| 2018-04-06 | $5.72 | $5.72 | 160,300 |
| 2018-04-05 | $5.96 | $5.96 | 167,300 |
| 2018-04-04 | $4.63 | $4.63 | 87,600 |
| 2018-04-03 | $4.00 | $4.00 | 22,300 |
| 2018-04-02 | $3.65 | $3.65 | 37,800 |
| 2018-03-29 | $3.41 | $3.41 | 58,200 |
| 2018-03-28 | $3.94 | $3.94 | 56,900 |
| 2018-03-27 | $4.17 | $4.17 | 16,000 |
| 2018-03-26 | $4.38 | $4.38 | 19,900 |
| 2018-03-23 | $4.40 | $4.40 | 23,500 |
| 2018-03-22 | $4.34 | $4.34 | 19,100 |
| 2018-03-21 | $4.59 | $4.59 | 47,900 |
| 2018-03-20 | $4.70 | $4.70 | 11,200 |
| 2018-03-19 | $4.83 | $4.83 | 15,800 |
| 2018-03-16 | $4.82 | $4.82 | 26,600 |
| 2018-03-15 | $4.95 | $4.95 | 10,200 |
| 2018-03-14 | $4.85 | $4.85 | 19,400 |
| 2018-03-13 | $5.12 | $5.12 | 33,800 |
| 2018-03-12 | $5.10 | $5.10 | 58,300 |
| 2018-03-09 | $5.10 | $5.10 | 46,300 |
| 2018-03-08 | $5.00 | $5.00 | 20,300 |
| 2018-03-07 | $5.00 | $5.00 | 14,300 |
| 2018-03-06 | $5.00 | $5.00 | 28,300 |
| 2018-03-05 | $5.00 | $5.00 | 41,800 |
| 2018-03-02 | $5.03 | $5.03 | 59,100 |
| 2018-03-01 | $5.20 | $5.20 | 47,300 |
| 2018-02-28 | $5.37 | $5.37 | 28,700 |
| 2018-02-27 | $5.45 | $5.45 | 71,600 |
| 2018-02-26 | $5.72 | $5.72 | 18,300 |
| 2018-02-23 | $5.86 | $5.86 | 30,800 |
| 2018-02-22 | $5.80 | $5.80 | 22,900 |
| 2018-02-21 | $5.94 | $5.94 | 26,000 |
| 2018-02-20 | $6.00 | $6.00 | 19,500 |
| 2018-02-16 | $6.13 | $6.13 | 12,700 |
| 2018-02-15 | $6.34 | $6.34 | 23,600 |
| 2018-02-14 | $6.16 | $6.16 | 21,900 |
| 2018-02-13 | $6.35 | $6.35 | 23,500 |
| 2018-02-12 | $6.45 | $6.45 | 27,600 |
| 2018-02-09 | $6.15 | $6.15 | 48,600 |
| 2018-02-08 | $6.49 | $6.49 | 22,600 |
| 2018-02-07 | $6.80 | $6.80 | 38,000 |
| 2018-02-06 | $6.50 | $6.50 | 45,600 |
| 2018-02-05 | $6.12 | $6.12 | 34,200 |
| 2018-02-02 | $6.13 | $6.13 | 40,500 |
| 2018-02-01 | $6.60 | $6.60 | 45,600 |
| 2018-01-31 | $7.00 | $7.00 | 24,600 |
| 2018-01-30 | $7.24 | $7.24 | 19,000 |
| 2018-01-29 | $7.32 | $7.32 | 19,100 |
| 2018-01-26 | $7.30 | $7.30 | 31,300 |
| 2018-01-25 | $7.52 | $7.52 | 36,100 |
| 2018-01-24 | $7.91 | $7.91 | 33,500 |
| 2018-01-23 | $7.75 | $7.75 | 31,800 |
| 2018-01-22 | $8.00 | $8.00 | 22,700 |
| 2018-01-19 | $8.13 | $8.13 | 20,300 |
| 2018-01-18 | $8.20 | $8.20 | 34,200 |
| 2018-01-17 | $8.29 | $8.29 | 28,000 |
| 2018-01-16 | $8.74 | $8.74 | 37,600 |
| 2018-01-12 | $8.38 | $8.38 | 34,600 |
| 2018-01-11 | $8.70 | $8.70 | 36,500 |
| 2018-01-10 | $8.85 | $8.85 | 45,300 |
| 2018-01-09 | $9.43 | $9.43 | 67,500 |
| 2018-01-08 | $8.96 | $8.96 | 92,600 |
| 2018-01-05 | $7.70 | $7.70 | 112,100 |
| 2018-01-04 | $7.90 | $7.90 | 113,400 |
| 2018-01-03 | $9.45 | $9.45 | 77,800 |
| 2018-01-02 | $9.75 | $9.75 | 48,500 |