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
- 2010-09-01 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 | $2.14 | $2.14 | 3,950 |
| 2018-12-28 | $2.10 | $2.10 | 2,180 |
| 2018-12-27 | $2.11 | $2.11 | 3,240 |
| 2018-12-26 | $2.70 | $2.70 | 480 |
| 2018-12-24 | $2.17 | $2.17 | 1,580 |
| 2018-12-21 | $2.08 | $2.08 | 1,980 |
| 2018-12-20 | $2.21 | $2.21 | 5,550 |
| 2018-12-19 | $2.10 | $2.10 | 1,130 |
| 2018-12-18 | $2.20 | $2.20 | 2,640 |
| 2018-12-17 | $2.17 | $2.17 | 5,810 |
| 2018-12-14 | $2.42 | $2.42 | 1,020 |
| 2018-12-13 | $2.59 | $2.59 | 870 |
| 2018-12-12 | $2.94 | $2.94 | 2,280 |
| 2018-12-11 | $2.78 | $2.78 | 2,660 |
| 2018-12-10 | $2.73 | $2.73 | 50 |
| 2018-12-07 | $2.99 | $2.99 | 1,340 |
| 2018-12-06 | $2.52 | $2.52 | 620 |
| 2018-12-04 | $3.00 | $3.00 | 1,190 |
| 2018-12-03 | $2.70 | $2.70 | 2,910 |
| 2018-11-30 | $2.57 | $2.57 | 1,640 |
| 2018-11-29 | $2.30 | $2.30 | 1,820 |
| 2018-11-28 | $2.39 | $2.39 | 9,920 |
| 2018-11-27 | $2.19 | $2.19 | 1,280 |
| 2018-11-26 | $2.44 | $2.44 | 1,540 |
| 2018-11-23 | $2.35 | $2.35 | 1,250 |
| 2018-11-21 | $2.70 | $2.70 | 11,530 |
| 2018-11-20 | $2.90 | $2.90 | 11,410 |
| 2018-11-19 | $2.94 | $2.94 | 3,110 |
| 2018-11-16 | $3.00 | $3.00 | 1,900 |
| 2018-11-15 | $3.10 | $3.10 | 4,290 |
| 2018-11-14 | $3.00 | $3.00 | 3,120 |
| 2018-11-13 | $3.05 | $3.05 | 210 |
| 2018-11-12 | $3.08 | $3.08 | 1,210 |
| 2018-11-09 | $3.15 | $3.15 | 20 |
| 2018-11-08 | $3.30 | $3.30 | 1,520 |
| 2018-11-07 | $3.20 | $3.20 | 1,060 |
| 2018-11-06 | $3.21 | $3.21 | 3,120 |
| 2018-11-05 | $3.32 | $3.32 | 820 |
| 2018-11-02 | $3.40 | $3.40 | 7,210 |
| 2018-11-01 | $3.39 | $3.39 | 2,860 |
| 2018-10-31 | $3.20 | $3.20 | 100 |
| 2018-10-30 | $3.17 | $3.17 | 1,570 |
| 2018-10-29 | $3.22 | $3.22 | 1,650 |
| 2018-10-26 | $3.21 | $3.21 | 90 |
| 2018-10-25 | $3.30 | $3.30 | 2,790 |
| 2018-10-24 | $3.04 | $3.04 | 1,950 |
| 2018-10-23 | $3.20 | $3.20 | 2,480 |
| 2018-10-22 | $3.53 | $3.53 | 3,310 |
| 2018-10-19 | $3.29 | $3.29 | 3,160 |
| 2018-10-18 | $3.78 | $3.78 | 2,630 |
| 2018-10-17 | $3.67 | $3.67 | 9,750 |
| 2018-10-16 | $3.90 | $3.90 | 8,500 |
| 2018-10-15 | $4.45 | $4.45 | 22,620 |
| 2018-10-12 | $3.70 | $3.70 | 2,830 |
| 2018-10-11 | $3.61 | $3.61 | 2,160 |
| 2018-10-10 | $3.61 | $3.61 | 6,270 |
| 2018-10-09 | $3.66 | $3.66 | 3,790 |
| 2018-10-08 | $4.10 | $4.10 | 6,670 |
| 2018-10-05 | $3.54 | $3.54 | 8,280 |
| 2018-10-04 | $3.73 | $3.73 | 23,910 |
| 2018-10-03 | $3.30 | $3.30 | 1,660 |
| 2018-10-02 | $3.50 | $3.50 | 9,170 |
| 2018-10-01 | $3.30 | $3.30 | 6,530 |
| 2018-09-28 | $3.31 | $3.31 | 7,940 |
| 2018-09-27 | $3.12 | $3.12 | 2,990 |
| 2018-09-26 | $3.00 | $3.00 | 1,430 |
| 2018-09-25 | $3.07 | $3.07 | 14,570 |
| 2018-09-24 | $3.14 | $3.14 | 4,290 |
| 2018-09-21 | $3.50 | $3.50 | 7,950 |
| 2018-09-20 | $3.38 | $3.38 | 9,440 |
| 2018-09-19 | $3.46 | $3.46 | 6,680 |
| 2018-09-18 | $3.56 | $3.56 | 6,970 |
| 2018-09-17 | $3.30 | $3.30 | 5,130 |
| 2018-09-14 | $3.30 | $3.30 | 24,990 |
| 2018-09-13 | $3.25 | $3.25 | 8,020 |
| 2018-09-12 | $3.44 | $3.44 | 2,120 |
| 2018-09-11 | $3.50 | $3.50 | 22,260 |
| 2018-09-10 | $3.00 | $3.00 | 16,830 |
| 2018-09-07 | $3.32 | $3.32 | 1,390 |
| 2018-09-06 | $3.65 | $3.65 | 5,880 |
| 2018-09-05 | $3.55 | $3.55 | 17,840 |
| 2018-09-04 | $3.44 | $3.44 | 33,890 |
| 2018-08-31 | $3.62 | $3.62 | 4,620 |
| 2018-08-30 | $3.60 | $3.60 | 21,150 |
| 2018-08-29 | $3.70 | $3.70 | 5,220 |
| 2018-08-28 | $3.81 | $3.81 | 3,180 |
| 2018-08-27 | $3.89 | $3.89 | 9,330 |
| 2018-08-24 | $3.70 | $3.70 | 8,030 |
| 2018-08-23 | $3.67 | $3.67 | 2,250 |
| 2018-08-22 | $3.70 | $3.70 | 1,910 |
| 2018-08-21 | $3.80 | $3.80 | 2,720 |
| 2018-08-20 | $3.90 | $3.90 | 1,480 |
| 2018-08-17 | $3.85 | $3.85 | 1,300 |
| 2018-08-16 | $3.69 | $3.69 | 1,520 |
| 2018-08-15 | $3.52 | $3.52 | 790 |
| 2018-08-14 | $3.96 | $3.96 | 650 |
| 2018-08-13 | $3.79 | $3.79 | 11,420 |
| 2018-08-10 | $4.39 | $4.39 | 5,180 |
| 2018-08-09 | $4.80 | $4.80 | 18,690 |
| 2018-08-08 | $4.02 | $4.02 | 3,130 |
| 2018-08-07 | $4.12 | $4.12 | 7,480 |
| 2018-08-06 | $4.90 | $4.90 | 1,860 |
| 2018-08-03 | $4.20 | $4.20 | 14,030 |
| 2018-08-02 | $4.00 | $4.00 | 12,130 |
| 2018-08-01 | $3.60 | $3.60 | 1,550 |
| 2018-07-31 | $3.52 | $3.52 | 1,140 |
| 2018-07-30 | $3.44 | $3.44 | 1,230 |
| 2018-07-27 | $3.68 | $3.68 | 3,340 |
| 2018-07-26 | $3.54 | $3.54 | 3,940 |
| 2018-07-25 | $3.26 | $3.26 | 4,770 |
| 2018-07-24 | $3.69 | $3.69 | 1,460 |
| 2018-07-23 | $3.41 | $3.41 | 2,060 |
| 2018-07-20 | $3.41 | $3.41 | 5,710 |
| 2018-07-19 | $3.68 | $3.68 | 2,900 |
| 2018-07-18 | $3.60 | $3.60 | 4,240 |
| 2018-07-17 | $3.55 | $3.55 | 8,490 |
| 2018-07-16 | $3.40 | $3.40 | 10,620 |
| 2018-07-13 | $3.78 | $3.78 | 520 |
| 2018-07-12 | $3.76 | $3.76 | 950 |
| 2018-07-11 | $4.10 | $4.10 | 8,420 |
| 2018-07-10 | $3.86 | $3.86 | 10,200 |
| 2018-07-09 | $3.60 | $3.60 | 1,780 |
| 2018-07-06 | $3.76 | $3.76 | 550 |
| 2018-07-05 | $3.70 | $3.70 | 1,780 |
| 2018-07-03 | $3.75 | $3.75 | 960 |
| 2018-07-02 | $4.00 | $4.00 | 680 |
| 2018-06-29 | $3.83 | $3.83 | 7,290 |
| 2018-06-28 | $3.40 | $3.40 | 4,940 |
| 2018-06-27 | $3.39 | $3.39 | 7,700 |
| 2018-06-26 | $3.40 | $3.40 | 2,910 |
| 2018-06-25 | $3.57 | $3.57 | 3,600 |
| 2018-06-22 | $3.44 | $3.44 | 4,700 |
| 2018-06-21 | $3.71 | $3.71 | 14,610 |
| 2018-06-20 | $3.53 | $3.53 | 3,870 |
| 2018-06-19 | $3.50 | $3.50 | 2,100 |
| 2018-06-18 | $3.68 | $3.68 | 4,760 |
| 2018-06-15 | $3.69 | $3.69 | 2,110 |
| 2018-06-14 | $3.50 | $3.50 | 7,020 |
| 2018-06-13 | $3.79 | $3.79 | 5,910 |
| 2018-06-12 | $3.57 | $3.57 | 7,190 |
| 2018-06-11 | $3.95 | $3.95 | 8,290 |
| 2018-06-08 | $3.89 | $3.89 | 10,110 |
| 2018-06-07 | $4.06 | $4.06 | 7,100 |
| 2018-06-06 | $3.80 | $3.80 | 15,380 |
| 2018-06-05 | $3.83 | $3.83 | 7,780 |
| 2018-06-04 | $3.68 | $3.68 | 6,660 |
| 2018-06-01 | $3.84 | $3.84 | 20,190 |
| 2018-05-31 | $3.53 | $3.53 | 55,450 |
| 2018-05-30 | $4.48 | $4.48 | 31,180 |
| 2018-05-29 | $2.90 | $2.90 | 20,380 |
| 2018-05-25 | $3.53 | $3.53 | 17,500 |
| 2018-05-24 | $3.78 | $3.78 | 14,590 |
| 2018-05-23 | $4.78 | $4.78 | 14,440 |
| 2018-05-22 | $5.48 | $5.48 | 35,410 |
| 2018-05-21 | $5.50 | $5.50 | 39,640 |
| 2018-05-18 | $4.42 | $4.42 | 86,950 |
| 2018-05-17 | $2.90 | $2.90 | 26,470 |
| 2018-05-16 | $2.11 | $2.11 | 23,280 |
| 2018-05-15 | $2.40 | $2.40 | 6,850 |
| 2018-05-14 | $2.29 | $2.29 | 6,460 |
| 2018-05-11 | $2.61 | $2.61 | 10,370 |
| 2018-05-10 | $2.75 | $2.75 | 4,300 |
| 2018-05-09 | $2.78 | $2.78 | 5,840 |
| 2018-05-08 | $2.90 | $2.90 | 5,550 |
| 2018-05-07 | $3.01 | $3.01 | 13,460 |
| 2018-05-04 | $3.29 | $3.29 | 7,310 |
| 2018-05-03 | $3.73 | $3.73 | 2,750 |
| 2018-05-02 | $3.40 | $3.40 | 11,970 |
| 2018-05-01 | $3.77 | $3.77 | 2,510 |
| 2018-04-30 | $3.40 | $3.40 | 4,040 |
| 2018-04-27 | $3.80 | $3.80 | 5,290 |
| 2018-04-26 | $3.90 | $3.90 | 23,100 |
| 2018-04-25 | $3.00 | $3.00 | 20,150 |
| 2018-04-24 | $4.00 | $4.00 | 7,500 |
| 2018-04-23 | $3.99 | $3.99 | 17,090 |
| 2018-04-20 | $5.00 | $5.00 | 8,910 |
| 2018-04-19 | $4.66 | $4.66 | 28,810 |
| 2018-04-18 | $4.88 | $4.88 | 14,050 |
| 2018-04-17 | $5.28 | $5.28 | 12,950 |
| 2018-04-16 | $5.00 | $5.00 | 37,180 |
| 2018-04-13 | $6.00 | $6.00 | 5,150 |
| 2018-04-12 | $5.78 | $5.78 | 5,310 |
| 2018-04-11 | $6.13 | $6.13 | 9,430 |
| 2018-04-10 | $6.80 | $6.80 | 9,460 |
| 2018-04-09 | $7.60 | $7.60 | 6,130 |
| 2018-04-06 | $7.10 | $7.10 | 4,450 |
| 2018-04-05 | $7.30 | $7.30 | 7,280 |
| 2018-04-04 | $6.65 | $6.65 | 11,720 |
| 2018-04-03 | $6.40 | $6.40 | 7,060 |
| 2018-04-02 | $6.88 | $6.88 | 20,250 |
| 2018-03-29 | $7.60 | $7.60 | 13,540 |
| 2018-03-28 | $8.90 | $8.90 | 3,370 |
| 2018-03-27 | $8.40 | $8.40 | 9,210 |
| 2018-03-26 | $9.90 | $9.90 | 10,790 |
| 2018-03-23 | $10.70 | $10.70 | 2,820 |
| 2018-03-22 | $10.50 | $10.50 | 5,830 |
| 2018-03-21 | $10.80 | $10.80 | 1,580 |
| 2018-03-20 | $10.50 | $10.50 | 8,050 |
| 2018-03-19 | $10.84 | $10.84 | 5,090 |
| 2018-03-16 | $11.00 | $11.00 | 9,050 |
| 2018-03-15 | $12.40 | $12.40 | 4,370 |
| 2018-03-14 | $13.60 | $13.60 | 4,990 |
| 2018-03-13 | $13.50 | $13.50 | 2,840 |
| 2018-03-12 | $13.80 | $13.80 | 10,220 |
| 2018-03-09 | $13.10 | $13.10 | 7,060 |
| 2018-03-08 | $11.70 | $11.70 | 2,600 |
| 2018-03-07 | $11.00 | $11.00 | 6,790 |
| 2018-03-06 | $11.45 | $11.45 | 5,540 |
| 2018-03-05 | $12.50 | $12.50 | 9,590 |
| 2018-03-02 | $12.50 | $12.50 | 13,550 |
| 2018-03-01 | $10.50 | $10.50 | 2,810 |
| 2018-02-28 | $10.30 | $10.30 | 11,570 |
| 2018-02-27 | $11.40 | $11.40 | 8,630 |
| 2018-02-26 | $14.20 | $14.20 | 5,930 |
| 2018-02-23 | $14.90 | $14.90 | 16,430 |
| 2018-02-22 | $14.40 | $14.40 | 0 |
| 2018-02-21 | $14.40 | $14.40 | 0 |
| 2018-02-20 | $14.40 | $14.40 | 130 |
| 2018-02-16 | $14.40 | $14.40 | 10,790 |
| 2018-02-15 | $13.76 | $13.76 | 4,730 |
| 2018-02-14 | $14.21 | $14.21 | 4,420 |
| 2018-02-13 | $14.50 | $14.50 | 9,270 |
| 2018-02-12 | $15.90 | $15.90 | 8,010 |
| 2018-02-09 | $16.50 | $16.50 | 25,960 |
| 2018-02-08 | $18.20 | $18.20 | 4,850 |
| 2018-02-07 | $18.50 | $18.50 | 4,410 |
| 2018-02-06 | $18.90 | $18.90 | 4,020 |
| 2018-02-05 | $18.50 | $18.50 | 4,840 |
| 2018-02-02 | $18.06 | $18.06 | 5,310 |
| 2018-02-01 | $18.70 | $18.70 | 31,710 |
| 2018-01-31 | $20.20 | $20.20 | 5,240 |
| 2018-01-30 | $19.20 | $19.20 | 5,790 |
| 2018-01-29 | $19.74 | $19.74 | 9,480 |
| 2018-01-26 | $21.40 | $21.40 | 10,910 |
| 2018-01-25 | $21.40 | $21.40 | 7,690 |
| 2018-01-24 | $21.02 | $21.02 | 11,240 |
| 2018-01-23 | $21.00 | $21.00 | 10,280 |
| 2018-01-22 | $21.00 | $21.00 | 11,390 |
| 2018-01-19 | $20.00 | $20.00 | 21,390 |
| 2018-01-18 | $17.80 | $17.80 | 5,800 |
| 2018-01-17 | $18.84 | $18.84 | 3,310 |
| 2018-01-16 | $17.60 | $17.60 | 5,680 |
| 2018-01-12 | $17.60 | $17.60 | 10,020 |
| 2018-01-11 | $19.10 | $19.10 | 8,400 |
| 2018-01-10 | $19.40 | $19.40 | 5,240 |
| 2018-01-09 | $20.00 | $20.00 | 8,910 |
| 2018-01-08 | $20.20 | $20.20 | 10,190 |
| 2018-01-05 | $19.50 | $19.50 | 8,180 |
| 2018-01-04 | $18.90 | $18.90 | 31,400 |
| 2018-01-03 | $21.40 | $21.40 | 23,500 |
| 2018-01-02 | $20.60 | $20.60 | 19,370 |