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
- 2010-12-31 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 | $1.90 | $1.90 | 10,500 |
| 2018-12-28 | $1.89 | $1.89 | 7,200 |
| 2018-12-27 | $1.91 | $1.91 | 21,300 |
| 2018-12-26 | $2.09 | $2.09 | 400 |
| 2018-12-24 | $1.96 | $1.96 | 5,600 |
| 2018-12-21 | $2.00 | $2.00 | 7,800 |
| 2018-12-20 | $2.05 | $2.05 | 17,400 |
| 2018-12-19 | $2.10 | $2.10 | 27,900 |
| 2018-12-18 | $2.12 | $2.12 | 3,500 |
| 2018-12-17 | $2.14 | $2.14 | 16,900 |
| 2018-12-14 | $2.27 | $2.27 | 4,900 |
| 2018-12-13 | $2.33 | $2.33 | 11,700 |
| 2018-12-12 | $2.35 | $2.35 | 19,100 |
| 2018-12-11 | $2.28 | $2.28 | 4,200 |
| 2018-12-10 | $2.22 | $2.22 | 4,600 |
| 2018-12-07 | $2.27 | $2.27 | 5,000 |
| 2018-12-06 | $2.28 | $2.28 | 8,500 |
| 2018-12-04 | $2.27 | $2.27 | 2,200 |
| 2018-12-03 | $2.26 | $2.26 | 4,500 |
| 2018-11-30 | $2.33 | $2.33 | 7,500 |
| 2018-11-29 | $2.30 | $2.30 | 4,700 |
| 2018-11-28 | $2.21 | $2.21 | 11,100 |
| 2018-11-27 | $2.14 | $2.14 | 4,800 |
| 2018-11-26 | $2.20 | $2.20 | 2,600 |
| 2018-11-23 | $2.21 | $2.21 | 11,300 |
| 2018-11-21 | $2.37 | $2.37 | 28,300 |
| 2018-11-20 | $2.27 | $2.27 | 17,000 |
| 2018-11-19 | $2.34 | $2.34 | 4,500 |
| 2018-11-16 | $2.34 | $2.34 | 12,200 |
| 2018-11-15 | $2.44 | $2.44 | 5,300 |
| 2018-11-14 | $2.49 | $2.49 | 21,200 |
| 2018-11-13 | $2.43 | $2.43 | 10,900 |
| 2018-11-12 | $2.46 | $2.46 | 1,500 |
| 2018-11-09 | $2.76 | $2.76 | 1,000 |
| 2018-11-08 | $2.70 | $2.70 | 6,000 |
| 2018-11-07 | $2.71 | $2.71 | 10,100 |
| 2018-11-06 | $2.46 | $2.46 | 0 |
| 2018-11-05 | $2.46 | $2.46 | 12,990 |
| 2018-11-02 | $2.43 | $2.43 | 3,790 |
| 2018-11-01 | $2.40 | $2.40 | 810 |
| 2018-10-31 | $2.37 | $2.37 | 11,810 |
| 2018-10-30 | $2.26 | $2.26 | 4,230 |
| 2018-10-29 | $2.26 | $2.26 | 6,100 |
| 2018-10-26 | $2.33 | $2.33 | 7,640 |
| 2018-10-25 | $2.40 | $2.40 | 1,770 |
| 2018-10-24 | $2.45 | $2.45 | 4,280 |
| 2018-10-23 | $2.52 | $2.52 | 7,810 |
| 2018-10-22 | $2.50 | $2.50 | 14,120 |
| 2018-10-19 | $2.61 | $2.61 | 10,070 |
| 2018-10-18 | $2.57 | $2.57 | 7,800 |
| 2018-10-17 | $2.40 | $2.40 | 20,970 |
| 2018-10-16 | $2.46 | $2.46 | 32,850 |
| 2018-10-15 | $2.77 | $2.77 | 6,120 |
| 2018-10-12 | $2.70 | $2.70 | 2,190 |
| 2018-10-11 | $2.66 | $2.66 | 8,020 |
| 2018-10-10 | $2.74 | $2.74 | 3,150 |
| 2018-10-09 | $2.78 | $2.78 | 3,910 |
| 2018-10-08 | $3.00 | $3.00 | 1,150 |
| 2018-10-05 | $3.03 | $3.03 | 4,670 |
| 2018-10-04 | $3.04 | $3.04 | 4,020 |
| 2018-10-03 | $2.94 | $2.94 | 1,950 |
| 2018-10-02 | $2.86 | $2.86 | 7,080 |
| 2018-10-01 | $2.79 | $2.79 | 3,370 |
| 2018-09-28 | $2.69 | $2.69 | 8,210 |
| 2018-09-27 | $2.70 | $2.70 | 8,250 |
| 2018-09-26 | $2.60 | $2.60 | 10,600 |
| 2018-09-25 | $2.80 | $2.80 | 8,440 |
| 2018-09-24 | $2.95 | $2.95 | 17,250 |
| 2018-09-21 | $3.39 | $3.39 | 6,260 |
| 2018-09-20 | $3.63 | $3.63 | 18,390 |
| 2018-09-19 | $3.70 | $3.70 | 39,550 |
| 2018-09-18 | $3.40 | $3.40 | 8,770 |
| 2018-09-17 | $3.49 | $3.49 | 9,000 |
| 2018-09-14 | $3.14 | $3.14 | 6,930 |
| 2018-09-13 | $3.05 | $3.05 | 2,880 |
| 2018-09-12 | $2.99 | $2.99 | 6,280 |
| 2018-09-11 | $2.80 | $2.80 | 1,790 |
| 2018-09-10 | $2.90 | $2.90 | 9,760 |
| 2018-09-07 | $2.90 | $2.90 | 4,500 |
| 2018-09-06 | $2.68 | $2.68 | 1,400 |
| 2018-09-05 | $2.52 | $2.52 | 6,920 |
| 2018-09-04 | $2.67 | $2.67 | 16,660 |
| 2018-08-31 | $2.82 | $2.82 | 18,090 |
| 2018-08-30 | $2.38 | $2.38 | 7,200 |
| 2018-08-29 | $2.40 | $2.40 | 5,110 |
| 2018-08-28 | $2.46 | $2.46 | 6,200 |
| 2018-08-27 | $2.48 | $2.48 | 12,370 |
| 2018-08-24 | $2.56 | $2.56 | 950 |
| 2018-08-23 | $2.40 | $2.40 | 11,700 |
| 2018-08-22 | $2.40 | $2.40 | 2,260 |
| 2018-08-21 | $2.33 | $2.33 | 2,600 |
| 2018-08-20 | $2.40 | $2.40 | 11,810 |
| 2018-08-17 | $2.32 | $2.32 | 7,150 |
| 2018-08-16 | $2.50 | $2.50 | 1,960 |
| 2018-08-15 | $2.49 | $2.49 | 8,590 |
| 2018-08-14 | $2.46 | $2.46 | 9,640 |
| 2018-08-13 | $2.56 | $2.56 | 2,870 |
| 2018-08-10 | $2.68 | $2.68 | 8,130 |
| 2018-08-09 | $2.70 | $2.70 | 760 |
| 2018-08-08 | $2.70 | $2.70 | 14,990 |
| 2018-08-07 | $2.72 | $2.72 | 5,520 |
| 2018-08-06 | $2.65 | $2.65 | 610 |
| 2018-08-03 | $2.72 | $2.72 | 4,650 |
| 2018-08-02 | $2.83 | $2.83 | 7,950 |
| 2018-08-01 | $2.95 | $2.95 | 3,400 |
| 2018-07-31 | $2.78 | $2.78 | 8,270 |
| 2018-07-30 | $2.78 | $2.78 | 6,820 |
| 2018-07-27 | $2.80 | $2.80 | 3,260 |
| 2018-07-26 | $2.82 | $2.82 | 22,670 |
| 2018-07-25 | $3.01 | $3.01 | 13,440 |
| 2018-07-24 | $2.99 | $2.99 | 3,570 |
| 2018-07-23 | $3.04 | $3.04 | 21,660 |
| 2018-07-20 | $2.99 | $2.99 | 3,760 |
| 2018-07-19 | $2.94 | $2.94 | 5,010 |
| 2018-07-18 | $2.93 | $2.93 | 5,030 |
| 2018-07-17 | $3.06 | $3.06 | 7,290 |
| 2018-07-16 | $3.07 | $3.07 | 1,680 |
| 2018-07-13 | $3.06 | $3.06 | 1,470 |
| 2018-07-12 | $3.08 | $3.08 | 2,410 |
| 2018-07-11 | $3.05 | $3.05 | 17,380 |
| 2018-07-10 | $3.11 | $3.11 | 4,520 |
| 2018-07-09 | $3.15 | $3.15 | 17,180 |
| 2018-07-06 | $3.07 | $3.07 | 9,580 |
| 2018-07-05 | $3.07 | $3.07 | 9,680 |
| 2018-07-03 | $3.18 | $3.18 | 2,720 |
| 2018-07-02 | $3.00 | $3.00 | 7,980 |
| 2018-06-29 | $3.11 | $3.11 | 5,550 |
| 2018-06-28 | $2.89 | $2.89 | 4,380 |
| 2018-06-27 | $2.92 | $2.92 | 14,240 |
| 2018-06-26 | $3.03 | $3.03 | 17,390 |
| 2018-06-25 | $3.00 | $3.00 | 25,420 |
| 2018-06-22 | $3.10 | $3.10 | 15,590 |
| 2018-06-21 | $3.00 | $3.00 | 24,250 |
| 2018-06-20 | $3.21 | $3.21 | 16,560 |
| 2018-06-19 | $3.37 | $3.37 | 14,440 |
| 2018-06-18 | $3.37 | $3.37 | 0 |
| 2018-06-15 | $3.37 | $3.37 | 6,790 |
| 2018-06-14 | $3.35 | $3.35 | 4,780 |
| 2018-06-13 | $3.58 | $3.58 | 7,570 |
| 2018-06-12 | $3.25 | $3.25 | 18,630 |
| 2018-06-11 | $3.38 | $3.38 | 2,930 |
| 2018-06-08 | $3.51 | $3.51 | 2,810 |
| 2018-06-07 | $3.59 | $3.59 | 1,520 |
| 2018-06-06 | $3.59 | $3.59 | 6,130 |
| 2018-06-05 | $3.65 | $3.65 | 1,560 |
| 2018-06-04 | $3.54 | $3.54 | 5,900 |
| 2018-06-01 | $3.30 | $3.30 | 8,140 |
| 2018-05-31 | $3.49 | $3.49 | 11,720 |
| 2018-05-30 | $3.62 | $3.62 | 12,910 |
| 2018-05-29 | $3.70 | $3.70 | 8,000 |
| 2018-05-25 | $3.78 | $3.78 | 1,290 |
| 2018-05-24 | $3.90 | $3.90 | 22,740 |
| 2018-05-23 | $4.07 | $4.07 | 8,740 |
| 2018-05-22 | $3.91 | $3.91 | 2,480 |
| 2018-05-21 | $4.10 | $4.10 | 3,690 |
| 2018-05-18 | $3.81 | $3.81 | 6,730 |
| 2018-05-17 | $3.84 | $3.84 | 2,760 |
| 2018-05-16 | $3.95 | $3.95 | 1,970 |
| 2018-05-15 | $3.87 | $3.87 | 5,820 |
| 2018-05-14 | $3.92 | $3.92 | 9,370 |
| 2018-05-11 | $3.70 | $3.70 | 6,340 |
| 2018-05-10 | $3.90 | $3.90 | 4,900 |
| 2018-05-09 | $3.80 | $3.80 | 7,880 |
| 2018-05-08 | $3.70 | $3.70 | 3,160 |
| 2018-05-07 | $3.89 | $3.89 | 1,080 |
| 2018-05-04 | $3.99 | $3.99 | 2,780 |
| 2018-05-03 | $3.90 | $3.90 | 2,280 |
| 2018-05-02 | $4.02 | $4.02 | 5,470 |
| 2018-05-01 | $3.95 | $3.95 | 10,820 |
| 2018-04-30 | $4.08 | $4.08 | 5,080 |
| 2018-04-27 | $3.94 | $3.94 | 10,860 |
| 2018-04-26 | $3.90 | $3.90 | 18,360 |
| 2018-04-25 | $3.89 | $3.89 | 22,220 |
| 2018-04-24 | $3.87 | $3.87 | 2,480 |
| 2018-04-23 | $3.89 | $3.89 | 3,040 |
| 2018-04-20 | $4.04 | $4.04 | 1,850 |
| 2018-04-19 | $4.01 | $4.01 | 2,220 |
| 2018-04-18 | $4.16 | $4.16 | 5,900 |
| 2018-04-17 | $4.16 | $4.16 | 3,830 |
| 2018-04-16 | $4.05 | $4.05 | 4,050 |
| 2018-04-13 | $3.98 | $3.98 | 6,500 |
| 2018-04-12 | $3.95 | $3.95 | 7,210 |
| 2018-04-11 | $3.95 | $3.95 | 1,850 |
| 2018-04-10 | $4.00 | $4.00 | 1,790 |
| 2018-04-09 | $3.90 | $3.90 | 5,650 |
| 2018-04-06 | $4.03 | $4.03 | 670 |
| 2018-04-05 | $4.00 | $4.00 | 1,560 |
| 2018-04-04 | $4.11 | $4.11 | 4,340 |
| 2018-04-03 | $4.00 | $4.00 | 3,850 |
| 2018-04-02 | $4.28 | $4.28 | 9,970 |
| 2018-03-29 | $4.08 | $4.08 | 5,470 |
| 2018-03-28 | $4.00 | $4.00 | 4,570 |
| 2018-03-27 | $4.00 | $4.00 | 3,480 |
| 2018-03-26 | $3.99 | $3.99 | 7,240 |
| 2018-03-23 | $4.21 | $4.21 | 8,510 |
| 2018-03-22 | $4.08 | $4.08 | 14,050 |
| 2018-03-21 | $4.29 | $4.29 | 5,830 |
| 2018-03-20 | $4.21 | $4.21 | 10,910 |
| 2018-03-19 | $4.08 | $4.08 | 5,880 |
| 2018-03-16 | $3.74 | $3.74 | 4,210 |
| 2018-03-15 | $3.52 | $3.52 | 2,630 |
| 2018-03-14 | $3.70 | $3.70 | 4,080 |
| 2018-03-13 | $3.60 | $3.60 | 2,980 |
| 2018-03-12 | $3.50 | $3.50 | 7,630 |
| 2018-03-09 | $3.71 | $3.71 | 2,690 |
| 2018-03-08 | $3.52 | $3.52 | 1,680 |
| 2018-03-07 | $3.39 | $3.39 | 2,940 |
| 2018-03-06 | $3.53 | $3.53 | 400 |
| 2018-03-05 | $3.37 | $3.37 | 950 |
| 2018-03-02 | $3.45 | $3.45 | 4,740 |
| 2018-03-01 | $3.52 | $3.52 | 3,840 |
| 2018-02-28 | $3.70 | $3.70 | 3,160 |
| 2018-02-27 | $3.81 | $3.81 | 4,200 |
| 2018-02-26 | $3.92 | $3.92 | 3,900 |
| 2018-02-23 | $4.13 | $4.13 | 1,620 |
| 2018-02-22 | $3.90 | $3.90 | 10,460 |
| 2018-02-21 | $3.90 | $3.90 | 4,900 |
| 2018-02-20 | $4.06 | $4.06 | 7,450 |
| 2018-02-16 | $3.96 | $3.96 | 2,630 |
| 2018-02-15 | $4.20 | $4.20 | 10,380 |
| 2018-02-14 | $4.19 | $4.19 | 8,120 |
| 2018-02-13 | $4.14 | $4.14 | 1,890 |
| 2018-02-12 | $4.10 | $4.10 | 7,950 |
| 2018-02-09 | $4.07 | $4.07 | 6,390 |
| 2018-02-08 | $4.17 | $4.17 | 4,140 |
| 2018-02-07 | $4.26 | $4.26 | 2,710 |
| 2018-02-06 | $4.53 | $4.53 | 13,060 |
| 2018-02-05 | $4.24 | $4.24 | 4,940 |
| 2018-02-02 | $4.38 | $4.38 | 15,140 |
| 2018-02-01 | $4.50 | $4.50 | 6,430 |
| 2018-01-31 | $4.40 | $4.40 | 3,730 |
| 2018-01-30 | $4.48 | $4.48 | 5,380 |
| 2018-01-29 | $4.50 | $4.50 | 6,920 |
| 2018-01-26 | $4.50 | $4.50 | 9,440 |
| 2018-01-25 | $4.32 | $4.32 | 5,630 |
| 2018-01-24 | $4.49 | $4.49 | 8,520 |
| 2018-01-23 | $4.45 | $4.45 | 3,440 |
| 2018-01-22 | $4.47 | $4.47 | 2,270 |
| 2018-01-19 | $4.43 | $4.43 | 6,930 |
| 2018-01-18 | $4.33 | $4.33 | 5,170 |
| 2018-01-17 | $4.30 | $4.30 | 100 |
| 2018-01-16 | $4.33 | $4.33 | 4,920 |
| 2018-01-12 | $4.31 | $4.31 | 7,700 |
| 2018-01-11 | $4.57 | $4.57 | 3,980 |
| 2018-01-10 | $4.51 | $4.51 | 880 |
| 2018-01-09 | $4.44 | $4.44 | 4,910 |
| 2018-01-08 | $4.80 | $4.80 | 3,060 |
| 2018-01-05 | $4.30 | $4.30 | 2,020 |
| 2018-01-04 | $4.65 | $4.65 | 680 |
| 2018-01-03 | $4.56 | $4.56 | 2,390 |
| 2018-01-02 | $4.63 | $4.63 | 4,000 |