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
- 2011-07-15 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 | $1.20 | $1.20 | 1,400 |
| 2018-12-28 | $1.00 | $1.00 | 0 |
| 2018-12-27 | $1.00 | $1.00 | 0 |
| 2018-12-26 | $1.00 | $1.00 | 0 |
| 2018-12-24 | $1.00 | $1.00 | 0 |
| 2018-12-21 | $1.00 | $1.00 | 3,930 |
| 2018-12-20 | $1.10 | $1.10 | 1,710 |
| 2018-12-19 | $1.07 | $1.07 | 0 |
| 2018-12-18 | $1.07 | $1.07 | 0 |
| 2018-12-17 | $1.07 | $1.07 | 0 |
| 2018-12-14 | $1.07 | $1.07 | 6,060 |
| 2018-12-13 | $1.17 | $1.17 | 0 |
| 2018-12-12 | $1.17 | $1.17 | 0 |
| 2018-12-11 | $1.17 | $1.17 | 1,980 |
| 2018-12-10 | $1.18 | $1.18 | 1,210 |
| 2018-12-07 | $1.18 | $1.18 | 1,250 |
| 2018-12-06 | $1.15 | $1.15 | 3,020 |
| 2018-12-04 | $1.17 | $1.17 | 320 |
| 2018-12-03 | $1.18 | $1.18 | 4,150 |
| 2018-11-30 | $1.19 | $1.19 | 0 |
| 2018-11-29 | $1.19 | $1.19 | 1,000 |
| 2018-11-28 | $1.24 | $1.24 | 100 |
| 2018-11-27 | $1.37 | $1.37 | 50 |
| 2018-11-26 | $1.15 | $1.15 | 0 |
| 2018-11-23 | $1.15 | $1.15 | 0 |
| 2018-11-21 | $1.15 | $1.15 | 0 |
| 2018-11-20 | $1.15 | $1.15 | 100 |
| 2018-11-19 | $1.17 | $1.17 | 570 |
| 2018-11-16 | $1.25 | $1.25 | 20 |
| 2018-11-15 | $1.27 | $1.27 | 1,500 |
| 2018-11-14 | $1.23 | $1.23 | 100 |
| 2018-11-13 | $1.27 | $1.27 | 0 |
| 2018-11-12 | $1.27 | $1.27 | 80 |
| 2018-11-09 | $1.21 | $1.21 | 220 |
| 2018-11-08 | $1.13 | $1.13 | 100 |
| 2018-11-07 | $1.34 | $1.34 | 0 |
| 2018-11-06 | $1.34 | $1.34 | 1,050 |
| 2018-11-05 | $1.28 | $1.28 | 0 |
| 2018-11-02 | $1.28 | $1.28 | 2,400 |
| 2018-11-01 | $1.27 | $1.27 | 900 |
| 2018-10-31 | $1.17 | $1.17 | 1,000 |
| 2018-10-30 | $1.20 | $1.20 | 15,400 |
| 2018-10-29 | $1.19 | $1.19 | 40 |
| 2018-10-26 | $1.30 | $1.30 | 350 |
| 2018-10-25 | $1.32 | $1.32 | 80 |
| 2018-10-24 | $1.43 | $1.43 | 0 |
| 2018-10-23 | $1.43 | $1.43 | 1,150 |
| 2018-10-22 | $1.32 | $1.32 | 4,300 |
| 2018-10-19 | $1.60 | $1.60 | 0 |
| 2018-10-18 | $1.60 | $1.60 | 0 |
| 2018-10-17 | $1.60 | $1.60 | 300 |
| 2018-10-16 | $1.56 | $1.56 | 0 |
| 2018-10-15 | $1.56 | $1.56 | 460 |
| 2018-10-12 | $1.57 | $1.57 | 550 |
| 2018-10-11 | $1.44 | $1.44 | 800 |
| 2018-10-10 | $1.17 | $1.17 | 410 |
| 2018-10-09 | $1.20 | $1.20 | 3,250 |
| 2018-10-08 | $1.20 | $1.20 | 0 |
| 2018-10-05 | $1.20 | $1.20 | 1,000 |
| 2018-10-04 | $1.40 | $1.40 | 2,160 |
| 2018-10-03 | $1.49 | $1.49 | 1,390 |
| 2018-10-02 | $1.24 | $1.24 | 0 |
| 2018-10-01 | $1.24 | $1.24 | 1,100 |
| 2018-09-28 | $1.33 | $1.33 | 600 |
| 2018-09-27 | $1.36 | $1.36 | 1,300 |
| 2018-09-26 | $1.48 | $1.48 | 250 |
| 2018-09-25 | $1.45 | $1.45 | 250 |
| 2018-09-24 | $1.50 | $1.50 | 250 |
| 2018-09-21 | $1.53 | $1.53 | 1,000 |
| 2018-09-20 | $1.50 | $1.50 | 3,180 |
| 2018-09-19 | $1.53 | $1.53 | 850 |
| 2018-09-18 | $1.59 | $1.59 | 500 |
| 2018-09-17 | $1.61 | $1.61 | 0 |
| 2018-09-14 | $1.61 | $1.61 | 120 |
| 2018-09-13 | $1.67 | $1.67 | 0 |
| 2018-09-12 | $1.67 | $1.67 | 900 |
| 2018-09-11 | $1.70 | $1.70 | 600 |
| 2018-09-10 | $1.73 | $1.73 | 0 |
| 2018-09-07 | $1.73 | $1.73 | 3,100 |
| 2018-09-06 | $1.68 | $1.68 | 0 |
| 2018-09-05 | $1.68 | $1.68 | 1,800 |
| 2018-09-04 | $1.60 | $1.60 | 1,990 |
| 2018-08-31 | $1.73 | $1.73 | 1,130 |
| 2018-08-30 | $1.76 | $1.76 | 9,200 |
| 2018-08-29 | $1.50 | $1.50 | 0 |
| 2018-08-28 | $1.50 | $1.50 | 1,040 |
| 2018-08-27 | $1.72 | $1.72 | 250 |
| 2018-08-24 | $1.72 | $1.72 | 1,350 |
| 2018-08-23 | $1.55 | $1.55 | 500 |
| 2018-08-22 | $1.57 | $1.57 | 0 |
| 2018-08-21 | $1.57 | $1.57 | 0 |
| 2018-08-20 | $1.57 | $1.57 | 190 |
| 2018-08-17 | $1.68 | $1.68 | 5,000 |
| 2018-08-16 | $1.58 | $1.58 | 200 |
| 2018-08-15 | $1.46 | $1.46 | 1,280 |
| 2018-08-14 | $1.66 | $1.66 | 0 |
| 2018-08-13 | $1.66 | $1.66 | 1,320 |
| 2018-08-10 | $1.66 | $1.66 | 750 |
| 2018-08-09 | $1.59 | $1.59 | 0 |
| 2018-08-08 | $1.59 | $1.59 | 630 |
| 2018-08-07 | $1.53 | $1.53 | 16,900 |
| 2018-08-06 | $1.66 | $1.66 | 0 |
| 2018-08-03 | $1.66 | $1.66 | 0 |
| 2018-08-02 | $1.66 | $1.66 | 0 |
| 2018-08-01 | $1.66 | $1.66 | 1,200 |
| 2018-07-31 | $1.71 | $1.71 | 500 |
| 2018-07-30 | $1.67 | $1.67 | 0 |
| 2018-07-27 | $1.67 | $1.67 | 0 |
| 2018-07-26 | $1.67 | $1.67 | 0 |
| 2018-07-25 | $1.67 | $1.67 | 200 |
| 2018-07-24 | $1.62 | $1.62 | 200 |
| 2018-07-23 | $1.69 | $1.69 | 20 |
| 2018-07-20 | $1.68 | $1.68 | 0 |
| 2018-07-19 | $1.68 | $1.68 | 240 |
| 2018-07-18 | $1.50 | $1.50 | 2,100 |
| 2018-07-17 | $1.50 | $1.50 | 150 |
| 2018-07-16 | $1.66 | $1.66 | 1,000 |
| 2018-07-13 | $1.77 | $1.77 | 0 |
| 2018-07-12 | $1.77 | $1.77 | 0 |
| 2018-07-11 | $1.77 | $1.77 | 2,020 |
| 2018-07-10 | $1.69 | $1.69 | 0 |
| 2018-07-09 | $1.69 | $1.69 | 2,600 |
| 2018-07-06 | $1.74 | $1.74 | 500 |
| 2018-07-05 | $1.83 | $1.83 | 0 |
| 2018-07-03 | $1.83 | $1.83 | 200 |
| 2018-07-02 | $1.60 | $1.60 | 0 |
| 2018-06-29 | $1.60 | $1.60 | 110 |
| 2018-06-28 | $1.56 | $1.56 | 320 |
| 2018-06-27 | $1.75 | $1.75 | 0 |
| 2018-06-26 | $1.75 | $1.75 | 2,500 |
| 2018-06-25 | $1.69 | $1.69 | 1,850 |
| 2018-06-22 | $1.68 | $1.68 | 3,720 |
| 2018-06-21 | $1.60 | $1.60 | 1,200 |
| 2018-06-20 | $1.52 | $1.52 | 400 |
| 2018-06-19 | $1.53 | $1.53 | 20 |
| 2018-06-18 | $1.46 | $1.46 | 3,600 |
| 2018-06-15 | $1.59 | $1.59 | 1,770 |
| 2018-06-14 | $1.69 | $1.69 | 400 |
| 2018-06-13 | $1.71 | $1.71 | 1,150 |
| 2018-06-12 | $1.67 | $1.67 | 2,200 |
| 2018-06-11 | $1.64 | $1.64 | 0 |
| 2018-06-08 | $1.64 | $1.64 | 2,350 |
| 2018-06-07 | $1.61 | $1.61 | 310 |
| 2018-06-06 | $1.59 | $1.59 | 26,680 |
| 2018-06-05 | $1.67 | $1.67 | 0 |
| 2018-06-04 | $1.67 | $1.67 | 2,850 |
| 2018-06-01 | $1.74 | $1.74 | 2,660 |
| 2018-05-31 | $1.76 | $1.76 | 5,810 |
| 2018-05-30 | $1.75 | $1.75 | 6,120 |
| 2018-05-29 | $1.65 | $1.65 | 930 |
| 2018-05-25 | $1.76 | $1.76 | 1,600 |
| 2018-05-24 | $1.73 | $1.73 | 400 |
| 2018-05-23 | $1.70 | $1.70 | 2,760 |
| 2018-05-22 | $1.70 | $1.70 | 1,500 |
| 2018-05-21 | $1.84 | $1.84 | 0 |
| 2018-05-18 | $1.84 | $1.84 | 780 |
| 2018-05-17 | $1.81 | $1.81 | 12,300 |
| 2018-05-16 | $1.63 | $1.63 | 350 |
| 2018-05-15 | $1.79 | $1.79 | 2,570 |
| 2018-05-14 | $1.86 | $1.86 | 2,800 |
| 2018-05-11 | $1.87 | $1.87 | 2,900 |
| 2018-05-10 | $1.87 | $1.87 | 17,200 |
| 2018-05-09 | $1.84 | $1.84 | 7,300 |
| 2018-05-08 | $1.54 | $1.54 | 750 |
| 2018-05-07 | $1.69 | $1.69 | 1,850 |
| 2018-05-04 | $1.79 | $1.79 | 5,300 |
| 2018-05-03 | $1.80 | $1.80 | 2,500 |
| 2018-05-02 | $1.60 | $1.60 | 0 |
| 2018-05-01 | $1.60 | $1.60 | 8,150 |
| 2018-04-30 | $1.60 | $1.60 | 1,000 |
| 2018-04-27 | $1.70 | $1.70 | 0 |
| 2018-04-26 | $1.70 | $1.70 | 1,850 |
| 2018-04-25 | $1.66 | $1.66 | 300 |
| 2018-04-24 | $1.78 | $1.78 | 2,660 |
| 2018-04-23 | $1.88 | $1.88 | 18,540 |
| 2018-04-20 | $1.78 | $1.78 | 4,610 |
| 2018-04-19 | $1.77 | $1.77 | 0 |
| 2018-04-18 | $1.77 | $1.77 | 500 |
| 2018-04-17 | $1.74 | $1.74 | 250 |
| 2018-04-16 | $1.73 | $1.73 | 4,000 |
| 2018-04-13 | $1.77 | $1.77 | 17,360 |
| 2018-04-12 | $1.64 | $1.64 | 0 |
| 2018-04-11 | $1.64 | $1.64 | 200 |
| 2018-04-10 | $1.65 | $1.65 | 1,760 |
| 2018-04-09 | $1.75 | $1.75 | 1,230 |
| 2018-04-06 | $1.71 | $1.71 | 1,350 |
| 2018-04-05 | $1.90 | $1.90 | 50 |
| 2018-04-04 | $1.80 | $1.80 | 3,350 |
| 2018-04-03 | $1.80 | $1.80 | 300 |
| 2018-04-02 | $2.06 | $2.06 | 990 |
| 2018-03-29 | $2.06 | $2.06 | 1,050 |
| 2018-03-28 | $2.26 | $2.26 | 0 |
| 2018-03-27 | $2.26 | $2.26 | 470 |
| 2018-03-26 | $2.40 | $2.40 | 3,800 |
| 2018-03-23 | $2.59 | $2.59 | 770 |
| 2018-03-22 | $2.48 | $2.48 | 1,630 |
| 2018-03-21 | $2.43 | $2.43 | 1,000 |
| 2018-03-20 | $2.40 | $2.40 | 300 |
| 2018-03-19 | $2.40 | $2.40 | 330 |
| 2018-03-16 | $2.49 | $2.49 | 0 |
| 2018-03-15 | $2.49 | $2.49 | 0 |
| 2018-03-14 | $2.49 | $2.49 | 0 |
| 2018-03-13 | $2.49 | $2.49 | 0 |
| 2018-03-12 | $2.49 | $2.49 | 590 |
| 2018-03-09 | $2.70 | $2.70 | 1,790 |
| 2018-03-08 | $2.44 | $2.44 | 210 |
| 2018-03-07 | $2.64 | $2.64 | 200 |
| 2018-03-06 | $2.63 | $2.63 | 1,600 |
| 2018-03-05 | $2.65 | $2.65 | 2,070 |
| 2018-03-02 | $2.68 | $2.68 | 360 |
| 2018-03-01 | $2.44 | $2.44 | 0 |
| 2018-02-28 | $2.44 | $2.44 | 3,500 |
| 2018-02-27 | $2.60 | $2.60 | 450 |
| 2018-02-26 | $2.52 | $2.52 | 0 |
| 2018-02-23 | $2.52 | $2.52 | 220 |
| 2018-02-22 | $2.73 | $2.73 | 10 |
| 2018-02-21 | $2.70 | $2.70 | 2,290 |
| 2018-02-20 | $2.51 | $2.51 | 0 |
| 2018-02-16 | $2.51 | $2.51 | 6,000 |
| 2018-02-15 | $2.91 | $2.91 | 1,310 |
| 2018-02-14 | $2.80 | $2.80 | 200 |
| 2018-02-13 | $2.60 | $2.60 | 1,500 |
| 2018-02-12 | $2.59 | $2.59 | 100 |
| 2018-02-09 | $2.80 | $2.80 | 0 |
| 2018-02-08 | $2.80 | $2.80 | 250 |
| 2018-02-07 | $2.87 | $2.87 | 100 |
| 2018-02-06 | $2.97 | $2.97 | 0 |
| 2018-02-05 | $2.97 | $2.97 | 50 |
| 2018-02-02 | $3.10 | $3.10 | 0 |
| 2018-02-01 | $3.10 | $3.10 | 200 |
| 2018-01-31 | $3.11 | $3.11 | 0 |
| 2018-01-30 | $3.11 | $3.11 | 110 |
| 2018-01-29 | $3.41 | $3.41 | 0 |
| 2018-01-26 | $3.41 | $3.41 | 0 |
| 2018-01-25 | $3.41 | $3.41 | 150 |
| 2018-01-24 | $3.61 | $3.61 | 550 |
| 2018-01-23 | $3.65 | $3.65 | 0 |
| 2018-01-22 | $3.65 | $3.65 | 1,120 |
| 2018-01-19 | $3.56 | $3.56 | 200 |
| 2018-01-18 | $3.04 | $3.04 | 700 |
| 2018-01-17 | $3.17 | $3.17 | 2,600 |
| 2018-01-16 | $3.04 | $3.04 | 50 |
| 2018-01-12 | $2.91 | $2.91 | 80 |
| 2018-01-11 | $2.61 | $2.61 | 0 |
| 2018-01-10 | $2.61 | $2.61 | 1,450 |
| 2018-01-09 | $2.41 | $2.41 | 260 |
| 2018-01-08 | $2.54 | $2.54 | 0 |
| 2018-01-05 | $2.54 | $2.54 | 850 |
| 2018-01-04 | $2.82 | $2.82 | 140 |
| 2018-01-03 | $2.83 | $2.83 | 400 |
| 2018-01-02 | $2.26 | $2.26 | 0 |