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
- 2008-06-24 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 | $2.25 | $2.34 | 79,300 |
| 2018-12-28 | $2.16 | $2.24 | 133,800 |
| 2018-12-27 | $1.95 | $2.02 | 602,300 |
| 2018-12-26 | $2.05 | $2.13 | 49,300 |
| 2018-12-24 | $1.92 | $1.99 | 48,000 |
| 2018-12-21 | $2.05 | $2.13 | 378,100 |
| 2018-12-20 | $2.08 | $2.16 | 1,040,500 |
| 2018-12-19 | $2.00 | $2.08 | 1,013,100 |
| 2018-12-18 | $2.03 | $2.11 | 99,800 |
| 2018-12-17 | $2.12 | $2.20 | 64,700 |
| 2018-12-14 | $2.24 | $2.32 | 75,000 |
| 2018-12-13 | $2.32 | $2.41 | 67,800 |
| 2018-12-12 | $2.46 | $2.55 | 25,100 |
| 2018-12-11 | $2.47 | $2.56 | 13,500 |
| 2018-12-10 | $2.42 | $2.51 | 43,400 |
| 2018-12-07 | $2.48 | $2.57 | 45,500 |
| 2018-12-06 | $2.50 | $2.59 | 131,100 |
| 2018-12-04 | $2.67 | $2.77 | 146,300 |
| 2018-12-03 | $2.66 | $2.76 | 347,900 |
| 2018-11-30 | $2.66 | $2.76 | 36,500 |
| 2018-11-29 | $2.73 | $2.83 | 25,400 |
| 2018-11-28 | $2.66 | $2.76 | 175,900 |
| 2018-11-27 | $2.69 | $2.79 | 71,900 |
| 2018-11-26 | $2.82 | $2.93 | 16,600 |
| 2018-11-23 | $2.96 | $3.07 | 17,300 |
| 2018-11-21 | $3.08 | $3.20 | 12,500 |
| 2018-11-20 | $2.95 | $3.06 | 30,500 |
| 2018-11-19 | $3.12 | $3.24 | 22,300 |
| 2018-11-16 | $3.00 | $3.11 | 93,600 |
| 2018-11-15 | $3.05 | $3.17 | 64,600 |
| 2018-11-14 | $3.09 | $3.21 | 91,800 |
| 2018-11-13 | $2.96 | $3.07 | 85,500 |
| 2018-11-12 | $3.01 | $3.12 | 46,700 |
| 2018-11-09 | $3.28 | $3.40 | 67,200 |
| 2018-11-08 | $3.28 | $3.40 | 22,700 |
| 2018-11-07 | $3.38 | $3.51 | 23,400 |
| 2018-11-06 | $3.46 | $3.59 | 36,800 |
| 2018-11-05 | $3.37 | $3.50 | 60,500 |
| 2018-11-02 | $3.16 | $3.28 | 6,700 |
| 2018-11-01 | $3.12 | $3.24 | 43,400 |
| 2018-10-31 | $3.19 | $3.31 | 57,400 |
| 2018-10-30 | $3.12 | $3.24 | 53,100 |
| 2018-10-29 | $3.17 | $3.29 | 51,000 |
| 2018-10-26 | $3.42 | $3.55 | 38,700 |
| 2018-10-25 | $3.44 | $3.57 | 59,500 |
| 2018-10-24 | $3.25 | $3.37 | 27,500 |
| 2018-10-23 | $3.44 | $3.57 | 21,500 |
| 2018-10-22 | $3.45 | $3.58 | 29,600 |
| 2018-10-19 | $3.47 | $3.60 | 89,500 |
| 2018-10-18 | $3.47 | $3.60 | 56,000 |
| 2018-10-17 | $3.71 | $3.85 | 35,800 |
| 2018-10-16 | $3.86 | $4.01 | 78,200 |
| 2018-10-15 | $3.74 | $3.88 | 19,900 |
| 2018-10-12 | $3.70 | $3.84 | 11,900 |
| 2018-10-11 | $3.69 | $3.83 | 22,200 |
| 2018-10-10 | $3.79 | $3.93 | 18,600 |
| 2018-10-09 | $3.90 | $4.05 | 8,300 |
| 2018-10-08 | $3.86 | $4.01 | 3,800 |
| 2018-10-05 | $3.80 | $3.94 | 34,500 |
| 2018-10-04 | $3.91 | $4.06 | 6,000 |
| 2018-10-03 | $3.96 | $4.11 | 103,000 |
| 2018-10-02 | $3.82 | $3.96 | 49,100 |
| 2018-10-01 | $3.97 | $4.12 | 19,400 |
| 2018-09-28 | $3.97 | $4.12 | 55,300 |
| 2018-09-27 | $4.01 | $4.16 | 32,100 |
| 2018-09-26 | $3.72 | $3.86 | 12,600 |
| 2018-09-25 | $3.69 | $3.83 | 15,200 |
| 2018-09-24 | $3.63 | $3.77 | 23,600 |
| 2018-09-21 | $3.53 | $3.66 | 5,000 |
| 2018-09-20 | $3.64 | $3.78 | 7,300 |
| 2018-09-19 | $3.63 | $3.77 | 34,600 |
| 2018-09-18 | $3.50 | $3.63 | 5,000 |
| 2018-09-17 | $3.35 | $3.48 | 70,900 |
| 2018-09-14 | $3.35 | $3.48 | 38,200 |
| 2018-09-13 | $3.42 | $3.53 | 6,400 |
| 2018-09-12 | $3.43 | $3.54 | 4,900 |
| 2018-09-11 | $3.41 | $3.52 | 38,200 |
| 2018-09-10 | $3.38 | $3.49 | 87,700 |
| 2018-09-07 | $3.43 | $3.54 | 12,500 |
| 2018-09-06 | $3.26 | $3.36 | 21,600 |
| 2018-09-05 | $3.36 | $3.47 | 15,500 |
| 2018-09-04 | $3.45 | $3.56 | 98,100 |
| 2018-08-31 | $3.65 | $3.77 | 8,600 |
| 2018-08-30 | $3.72 | $3.84 | 23,100 |
| 2018-08-29 | $3.88 | $4.00 | 15,900 |
| 2018-08-28 | $3.91 | $4.04 | 19,700 |
| 2018-08-27 | $3.94 | $4.07 | 19,700 |
| 2018-08-24 | $3.89 | $4.01 | 255,900 |
| 2018-08-23 | $3.78 | $3.90 | 16,600 |
| 2018-08-22 | $3.80 | $3.92 | 11,500 |
| 2018-08-21 | $3.67 | $3.79 | 32,500 |
| 2018-08-20 | $3.68 | $3.80 | 16,400 |
| 2018-08-17 | $3.69 | $3.81 | 25,600 |
| 2018-08-16 | $3.76 | $3.88 | 6,900 |
| 2018-08-15 | $3.76 | $3.88 | 47,700 |
| 2018-08-14 | $3.76 | $3.88 | 20,800 |
| 2018-08-13 | $3.74 | $3.86 | 16,400 |
| 2018-08-10 | $3.87 | $3.99 | 11,000 |
| 2018-08-09 | $3.80 | $3.92 | 22,100 |
| 2018-08-08 | $3.89 | $4.01 | 2,600 |
| 2018-08-07 | $3.97 | $4.10 | 12,800 |
| 2018-08-06 | $4.08 | $4.21 | 300 |
| 2018-08-03 | $4.06 | $4.19 | 6,600 |
| 2018-08-02 | $3.96 | $4.09 | 0 |
| 2018-08-01 | $3.96 | $4.09 | 19,600 |
| 2018-07-31 | $3.99 | $4.12 | 22,500 |
| 2018-07-30 | $4.07 | $4.20 | 39,900 |
| 2018-07-27 | $4.02 | $4.15 | 27,900 |
| 2018-07-26 | $4.02 | $4.15 | 47,000 |
| 2018-07-25 | $3.95 | $4.08 | 16,400 |
| 2018-07-24 | $3.81 | $3.93 | 16,200 |
| 2018-07-23 | $3.82 | $3.94 | 2,000 |
| 2018-07-20 | $3.77 | $3.89 | 9,900 |
| 2018-07-19 | $3.70 | $3.82 | 33,100 |
| 2018-07-18 | $3.86 | $3.98 | 8,500 |
| 2018-07-17 | $3.88 | $4.00 | 5,700 |
| 2018-07-16 | $3.82 | $3.94 | 30,200 |
| 2018-07-13 | $3.90 | $4.03 | 130,700 |
| 2018-07-12 | $3.79 | $3.91 | 22,200 |
| 2018-07-11 | $3.58 | $3.69 | 22,500 |
| 2018-07-10 | $3.78 | $3.90 | 21,200 |
| 2018-07-09 | $3.61 | $3.73 | 28,800 |
| 2018-07-06 | $3.59 | $3.71 | 15,100 |
| 2018-07-05 | $3.56 | $3.67 | 69,200 |
| 2018-07-03 | $3.65 | $3.77 | 15,600 |
| 2018-07-02 | $3.56 | $3.67 | 15,600 |
| 2018-06-29 | $3.67 | $3.79 | 78,100 |
| 2018-06-28 | $3.57 | $3.68 | 32,000 |
| 2018-06-27 | $3.60 | $3.72 | 42,400 |
| 2018-06-26 | $3.49 | $3.60 | 54,400 |
| 2018-06-25 | $3.37 | $3.48 | 36,400 |
| 2018-06-22 | $3.47 | $3.58 | 29,700 |
| 2018-06-21 | $3.33 | $3.44 | 6,500 |
| 2018-06-20 | $3.38 | $3.49 | 14,400 |
| 2018-06-19 | $3.35 | $3.46 | 32,400 |
| 2018-06-18 | $3.46 | $3.57 | 12,900 |
| 2018-06-15 | $3.49 | $3.60 | 41,100 |
| 2018-06-14 | $3.57 | $3.68 | 67,800 |
| 2018-06-13 | $3.61 | $3.71 | 21,100 |
| 2018-06-12 | $3.63 | $3.73 | 32,800 |
| 2018-06-11 | $3.54 | $3.63 | 16,200 |
| 2018-06-08 | $3.53 | $3.62 | 13,900 |
| 2018-06-07 | $3.65 | $3.75 | 41,300 |
| 2018-06-06 | $3.41 | $3.50 | 25,500 |
| 2018-06-05 | $3.37 | $3.46 | 31,500 |
| 2018-06-04 | $3.27 | $3.36 | 21,100 |
| 2018-06-01 | $3.43 | $3.52 | 9,100 |
| 2018-05-31 | $3.50 | $3.59 | 25,400 |
| 2018-05-30 | $3.40 | $3.49 | 31,400 |
| 2018-05-29 | $3.20 | $3.29 | 31,000 |
| 2018-05-25 | $3.34 | $3.43 | 47,100 |
| 2018-05-24 | $3.49 | $3.58 | 13,700 |
| 2018-05-23 | $3.57 | $3.67 | 29,800 |
| 2018-05-22 | $3.74 | $3.84 | 7,000 |
| 2018-05-21 | $3.76 | $3.86 | 300 |
| 2018-05-18 | $3.76 | $3.86 | 21,700 |
| 2018-05-17 | $3.73 | $3.83 | 62,300 |
| 2018-05-16 | $3.54 | $3.63 | 23,000 |
| 2018-05-15 | $3.50 | $3.59 | 55,500 |
| 2018-05-14 | $3.45 | $3.54 | 15,100 |
| 2018-05-11 | $3.37 | $3.46 | 22,900 |
| 2018-05-10 | $3.47 | $3.56 | 11,700 |
| 2018-05-09 | $3.50 | $3.59 | 18,800 |
| 2018-05-08 | $3.30 | $3.39 | 32,100 |
| 2018-05-07 | $3.32 | $3.41 | 18,900 |
| 2018-05-04 | $3.45 | $3.54 | 24,500 |
| 2018-05-03 | $3.46 | $3.55 | 14,200 |
| 2018-05-02 | $3.64 | $3.74 | 15,200 |
| 2018-05-01 | $3.59 | $3.69 | 50,000 |
| 2018-04-30 | $3.64 | $3.74 | 18,900 |
| 2018-04-27 | $3.56 | $3.65 | 26,000 |
| 2018-04-26 | $3.54 | $3.63 | 10,700 |
| 2018-04-25 | $3.52 | $3.61 | 28,000 |
| 2018-04-24 | $3.48 | $3.57 | 93,800 |
| 2018-04-23 | $3.38 | $3.47 | 23,800 |
| 2018-04-20 | $3.20 | $3.29 | 14,200 |
| 2018-04-19 | $3.33 | $3.42 | 43,700 |
| 2018-04-18 | $3.43 | $3.52 | 37,300 |
| 2018-04-17 | $3.37 | $3.46 | 18,200 |
| 2018-04-16 | $3.30 | $3.39 | 10,600 |
| 2018-04-13 | $3.39 | $3.48 | 18,200 |
| 2018-04-12 | $3.42 | $3.51 | 17,100 |
| 2018-04-11 | $3.38 | $3.47 | 46,900 |
| 2018-04-10 | $3.41 | $3.50 | 137,800 |
| 2018-04-09 | $3.22 | $3.31 | 9,300 |
| 2018-04-06 | $3.25 | $3.34 | 33,300 |
| 2018-04-05 | $3.26 | $3.35 | 144,300 |
| 2018-04-04 | $3.05 | $3.13 | 24,400 |
| 2018-04-03 | $3.08 | $3.16 | 56,700 |
| 2018-04-02 | $2.87 | $2.95 | 24,700 |
| 2018-03-29 | $2.92 | $3.00 | 39,200 |
| 2018-03-28 | $2.84 | $2.92 | 29,100 |
| 2018-03-27 | $2.97 | $3.05 | 20,800 |
| 2018-03-26 | $3.02 | $3.10 | 48,300 |
| 2018-03-23 | $2.90 | $2.98 | 43,500 |
| 2018-03-22 | $2.88 | $2.96 | 109,100 |
| 2018-03-21 | $2.93 | $3.01 | 696,200 |
| 2018-03-20 | $2.72 | $2.79 | 1,295,500 |
| 2018-03-19 | $2.54 | $2.61 | 45,600 |
| 2018-03-16 | $2.60 | $2.67 | 98,400 |
| 2018-03-15 | $2.42 | $2.48 | 7,200 |
| 2018-03-14 | $2.39 | $2.45 | 11,000 |
| 2018-03-13 | $2.41 | $2.45 | 13,000 |
| 2018-03-12 | $2.39 | $2.43 | 48,600 |
| 2018-03-09 | $2.37 | $2.41 | 38,400 |
| 2018-03-08 | $2.29 | $2.33 | 71,400 |
| 2018-03-07 | $2.25 | $2.29 | 114,600 |
| 2018-03-06 | $2.36 | $2.40 | 9,200 |
| 2018-03-05 | $2.43 | $2.48 | 16,200 |
| 2018-03-02 | $2.38 | $2.42 | 30,900 |
| 2018-03-01 | $2.32 | $2.36 | 172,400 |
| 2018-02-28 | $2.40 | $2.44 | 332,500 |
| 2018-02-27 | $2.50 | $2.55 | 11,800 |
| 2018-02-26 | $2.68 | $2.73 | 68,000 |
| 2018-02-23 | $2.75 | $2.80 | 15,800 |
| 2018-02-22 | $2.72 | $2.77 | 53,200 |
| 2018-02-21 | $2.68 | $2.73 | 42,100 |
| 2018-02-20 | $2.53 | $2.58 | 67,200 |
| 2018-02-16 | $2.46 | $2.51 | 62,000 |
| 2018-02-15 | $2.47 | $2.52 | 51,800 |
| 2018-02-14 | $2.59 | $2.64 | 396,200 |
| 2018-02-13 | $2.50 | $2.55 | 271,900 |
| 2018-02-12 | $2.62 | $2.67 | 36,800 |
| 2018-02-09 | $2.46 | $2.51 | 116,900 |
| 2018-02-08 | $2.54 | $2.59 | 123,400 |
| 2018-02-07 | $2.59 | $2.64 | 70,800 |
| 2018-02-06 | $2.66 | $2.71 | 40,200 |
| 2018-02-05 | $2.72 | $2.77 | 43,700 |
| 2018-02-02 | $2.72 | $2.77 | 33,100 |
| 2018-02-01 | $2.76 | $2.81 | 62,500 |
| 2018-01-31 | $2.79 | $2.84 | 18,200 |
| 2018-01-30 | $2.84 | $2.89 | 370,400 |
| 2018-01-29 | $2.91 | $2.96 | 295,500 |
| 2018-01-26 | $3.10 | $3.16 | 55,000 |
| 2018-01-25 | $3.05 | $3.11 | 967,200 |
| 2018-01-24 | $3.06 | $3.12 | 992,500 |
| 2018-01-23 | $2.93 | $2.98 | 204,300 |
| 2018-01-22 | $2.69 | $2.74 | 91,800 |
| 2018-01-19 | $2.68 | $2.73 | 139,100 |
| 2018-01-18 | $2.62 | $2.67 | 170,900 |
| 2018-01-17 | $2.74 | $2.79 | 146,500 |
| 2018-01-16 | $2.82 | $2.87 | 130,800 |
| 2018-01-12 | $2.88 | $2.93 | 150,400 |
| 2018-01-11 | $2.95 | $3.00 | 65,500 |
| 2018-01-10 | $2.96 | $3.02 | 77,400 |
| 2018-01-09 | $3.12 | $3.18 | 33,700 |
| 2018-01-08 | $3.13 | $3.19 | 30,500 |
| 2018-01-05 | $3.24 | $3.30 | 41,200 |
| 2018-01-04 | $3.26 | $3.32 | 65,400 |
| 2018-01-03 | $3.47 | $3.53 | 70,700 |
| 2018-01-02 | $3.64 | $3.71 | 13,100 |