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
- 2008-10-29 to 2026-08-28
- 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 | $1.22 | $1.22 | 5,072 |
| 2018-12-28 | $1.28 | $1.28 | 458 |
| 2018-12-27 | $1.19 | $1.19 | 204 |
| 2018-12-26 | $1.46 | $1.46 | 254 |
| 2018-12-24 | $1.15 | $1.15 | 20 |
| 2018-12-21 | $1.09 | $1.09 | 0 |
| 2018-12-20 | $1.09 | $1.09 | 12,807 |
| 2018-12-19 | $1.01 | $1.01 | 794 |
| 2018-12-18 | $1.30 | $1.30 | 23,219 |
| 2018-12-17 | $1.31 | $1.31 | 25,253 |
| 2018-12-14 | $1.57 | $1.57 | 0 |
| 2018-12-13 | $1.57 | $1.57 | 202 |
| 2018-12-12 | $1.97 | $1.97 | 0 |
| 2018-12-11 | $1.97 | $1.97 | 0 |
| 2018-12-10 | $1.97 | $1.97 | 0 |
| 2018-12-07 | $1.97 | $1.97 | 0 |
| 2018-12-06 | $1.97 | $1.97 | 0 |
| 2018-12-04 | $1.97 | $1.97 | 0 |
| 2018-12-03 | $1.97 | $1.97 | 0 |
| 2018-11-30 | $1.97 | $1.97 | 253 |
| 2018-11-29 | $2.07 | $2.07 | 0 |
| 2018-11-28 | $2.07 | $2.07 | 0 |
| 2018-11-27 | $2.07 | $2.07 | 0 |
| 2018-11-26 | $2.07 | $2.07 | 0 |
| 2018-11-23 | $2.07 | $2.07 | 0 |
| 2018-11-21 | $2.07 | $2.07 | 1,933 |
| 2018-11-20 | $1.78 | $1.78 | 0 |
| 2018-11-19 | $1.78 | $1.78 | 1,038 |
| 2018-11-16 | $1.78 | $1.78 | 586 |
| 2018-11-15 | $1.78 | $1.78 | 0 |
| 2018-11-14 | $1.78 | $1.78 | 1,654 |
| 2018-11-13 | $1.88 | $1.88 | 2,622 |
| 2018-11-12 | $1.92 | $1.92 | 10 |
| 2018-11-09 | $1.85 | $1.85 | 0 |
| 2018-11-08 | $1.85 | $1.85 | 0 |
| 2018-11-07 | $1.85 | $1.85 | 151 |
| 2018-11-06 | $2.02 | $2.02 | 0 |
| 2018-11-05 | $2.02 | $2.02 | 2,632 |
| 2018-11-02 | $2.28 | $2.28 | 0 |
| 2018-11-01 | $2.28 | $2.28 | 0 |
| 2018-10-31 | $2.28 | $2.28 | 10 |
| 2018-10-30 | $2.30 | $2.30 | 708 |
| 2018-10-29 | $2.28 | $2.28 | 50 |
| 2018-10-26 | $2.38 | $2.38 | 0 |
| 2018-10-25 | $2.38 | $2.38 | 0 |
| 2018-10-24 | $2.38 | $2.38 | 344 |
| 2018-10-23 | $2.47 | $2.47 | 303 |
| 2018-10-22 | $2.47 | $2.47 | 51 |
| 2018-10-19 | $2.76 | $2.76 | 0 |
| 2018-10-18 | $2.76 | $2.76 | 202 |
| 2018-10-17 | $2.73 | $2.73 | 0 |
| 2018-10-16 | $2.73 | $2.73 | 68 |
| 2018-10-15 | $2.90 | $2.90 | 0 |
| 2018-10-12 | $2.90 | $2.90 | 10 |
| 2018-10-11 | $2.96 | $2.96 | 1,761 |
| 2018-10-10 | $2.77 | $2.77 | 1,063 |
| 2018-10-09 | $2.86 | $2.86 | 3,047 |
| 2018-10-08 | $2.96 | $2.96 | 152 |
| 2018-10-05 | $3.25 | $3.25 | 204 |
| 2018-10-04 | $3.42 | $3.42 | 0 |
| 2018-10-03 | $3.42 | $3.42 | 148 |
| 2018-10-02 | $2.87 | $2.87 | 0 |
| 2018-10-01 | $2.87 | $2.87 | 122 |
| 2018-09-28 | $2.66 | $2.66 | 3,543 |
| 2018-09-27 | $2.78 | $2.78 | 101 |
| 2018-09-26 | $2.69 | $2.69 | 0 |
| 2018-09-25 | $2.69 | $2.69 | 91 |
| 2018-09-24 | $2.86 | $2.86 | 0 |
| 2018-09-21 | $2.86 | $2.86 | 165 |
| 2018-09-20 | $2.83 | $2.83 | 1,215 |
| 2018-09-19 | $2.96 | $2.96 | 151 |
| 2018-09-18 | $2.99 | $2.99 | 0 |
| 2018-09-17 | $2.99 | $2.99 | 27 |
| 2018-09-14 | $3.14 | $3.14 | 0 |
| 2018-09-13 | $3.14 | $3.14 | 43 |
| 2018-09-12 | $3.43 | $3.43 | 0 |
| 2018-09-11 | $3.43 | $3.43 | 0 |
| 2018-09-10 | $3.43 | $3.43 | 267 |
| 2018-09-07 | $3.18 | $3.18 | 12 |
| 2018-09-06 | $3.33 | $3.33 | 25 |
| 2018-09-05 | $3.71 | $3.71 | 0 |
| 2018-09-04 | $3.71 | $3.71 | 150 |
| 2018-08-31 | $3.84 | $3.84 | 0 |
| 2018-08-30 | $3.84 | $3.84 | 0 |
| 2018-08-29 | $3.84 | $3.84 | 0 |
| 2018-08-28 | $3.84 | $3.84 | 408 |
| 2018-08-27 | $3.22 | $3.22 | 192 |
| 2018-08-24 | $2.95 | $2.95 | 0 |
| 2018-08-23 | $2.95 | $2.95 | 0 |
| 2018-08-22 | $2.95 | $2.95 | 60 |
| 2018-08-21 | $2.88 | $2.88 | 2,758 |
| 2018-08-20 | $2.88 | $2.88 | 813 |
| 2018-08-17 | $2.83 | $2.83 | 104 |
| 2018-08-16 | $2.98 | $2.98 | 2,151 |
| 2018-08-15 | $2.88 | $2.88 | 15 |
| 2018-08-14 | $2.95 | $2.95 | 101 |
| 2018-08-13 | $2.95 | $2.95 | 913 |
| 2018-08-10 | $2.95 | $2.95 | 2,279 |
| 2018-08-09 | $2.86 | $2.86 | 1,519 |
| 2018-08-08 | $3.24 | $3.24 | 0 |
| 2018-08-07 | $3.24 | $3.24 | 97 |
| 2018-08-06 | $3.37 | $3.37 | 0 |
| 2018-08-03 | $3.37 | $3.37 | 71 |
| 2018-08-02 | $3.51 | $3.51 | 1,108 |
| 2018-08-01 | $2.90 | $2.90 | 0 |
| 2018-07-31 | $2.90 | $2.90 | 0 |
| 2018-07-30 | $2.90 | $2.90 | 3,832 |
| 2018-07-27 | $2.77 | $2.77 | 2,849 |
| 2018-07-26 | $2.77 | $2.77 | 1,980 |
| 2018-07-25 | $2.77 | $2.77 | 9,731 |
| 2018-07-24 | $2.66 | $2.66 | 0 |
| 2018-07-23 | $2.66 | $2.66 | 0 |
| 2018-07-20 | $2.66 | $2.66 | 240 |
| 2018-07-19 | $2.77 | $2.77 | 0 |
| 2018-07-18 | $2.77 | $2.77 | 255 |
| 2018-07-17 | $2.86 | $2.86 | 0 |
| 2018-07-16 | $2.86 | $2.86 | 3,248 |
| 2018-07-13 | $2.96 | $2.96 | 3,131 |
| 2018-07-12 | $2.87 | $2.87 | 567 |
| 2018-07-11 | $2.89 | $2.89 | 203 |
| 2018-07-10 | $3.64 | $3.64 | 0 |
| 2018-07-09 | $3.64 | $3.64 | 0 |
| 2018-07-06 | $3.64 | $3.64 | 0 |
| 2018-07-05 | $3.64 | $3.64 | 40 |
| 2018-07-03 | $3.58 | $3.58 | 0 |
| 2018-07-02 | $3.58 | $3.58 | 13 |
| 2018-06-29 | $3.64 | $3.64 | 77 |
| 2018-06-28 | $3.68 | $3.68 | 87 |
| 2018-06-27 | $3.81 | $3.81 | 0 |
| 2018-06-26 | $3.81 | $3.81 | 106 |
| 2018-06-25 | $3.81 | $3.81 | 0 |
| 2018-06-22 | $3.81 | $3.81 | 101 |
| 2018-06-21 | $3.95 | $3.95 | 1,723 |
| 2018-06-20 | $4.11 | $4.11 | 119 |
| 2018-06-19 | $3.95 | $3.95 | 558 |
| 2018-06-18 | $4.54 | $4.54 | 684 |
| 2018-06-15 | $4.23 | $4.23 | 1,549 |
| 2018-06-14 | $4.20 | $4.20 | 399 |
| 2018-06-13 | $4.14 | $4.14 | 663 |
| 2018-06-12 | $4.02 | $4.02 | 0 |
| 2018-06-11 | $4.02 | $4.02 | 43 |
| 2018-06-08 | $3.95 | $3.95 | 0 |
| 2018-06-07 | $3.95 | $3.95 | 125 |
| 2018-06-06 | $3.93 | $3.93 | 573 |
| 2018-06-05 | $3.92 | $3.92 | 331 |
| 2018-06-04 | $3.92 | $3.92 | 219 |
| 2018-06-01 | $3.91 | $3.91 | 80 |
| 2018-05-31 | $3.87 | $3.87 | 2,234 |
| 2018-05-30 | $4.06 | $4.06 | 110 |
| 2018-05-29 | $4.14 | $4.14 | 283 |
| 2018-05-25 | $4.21 | $4.21 | 22 |
| 2018-05-24 | $4.41 | $4.41 | 0 |
| 2018-05-23 | $4.41 | $4.41 | 213 |
| 2018-05-22 | $4.50 | $4.50 | 234 |
| 2018-05-21 | $4.54 | $4.54 | 322 |
| 2018-05-18 | $4.89 | $4.89 | 623 |
| 2018-05-17 | $4.92 | $4.92 | 566 |
| 2018-05-16 | $5.23 | $5.23 | 273 |
| 2018-05-15 | $4.87 | $4.87 | 265 |
| 2018-05-14 | $4.90 | $4.90 | 100 |
| 2018-05-11 | $4.90 | $4.90 | 21 |
| 2018-05-10 | $4.97 | $4.97 | 214 |
| 2018-05-09 | $4.72 | $4.72 | 54 |
| 2018-05-08 | $4.68 | $4.68 | 254 |
| 2018-05-07 | $4.58 | $4.58 | 3,835 |
| 2018-05-04 | $4.95 | $4.95 | 1,501 |
| 2018-05-03 | $4.90 | $4.90 | 334 |
| 2018-05-02 | $5.02 | $5.02 | 1,032 |
| 2018-05-01 | $5.12 | $5.12 | 4,973 |
| 2018-04-30 | $5.98 | $5.98 | 18,933 |
| 2018-04-27 | $5.53 | $5.53 | 9,394 |
| 2018-04-26 | $5.12 | $5.12 | 17,956 |
| 2018-04-25 | $4.95 | $4.95 | 1,667 |
| 2018-04-24 | $5.04 | $5.04 | 2,523 |
| 2018-04-23 | $5.14 | $5.14 | 919 |
| 2018-04-20 | $4.99 | $4.99 | 9,375 |
| 2018-04-19 | $5.47 | $5.47 | 48,325 |
| 2018-04-18 | $4.89 | $4.89 | 2,915 |
| 2018-04-17 | $5.21 | $5.21 | 2,130 |
| 2018-04-16 | $5.14 | $5.14 | 8,549 |
| 2018-04-13 | $5.46 | $5.46 | 16,525 |
| 2018-04-12 | $4.62 | $4.62 | 10,811 |
| 2018-04-11 | $4.05 | $4.05 | 1,508 |
| 2018-04-10 | $4.04 | $4.04 | 566 |
| 2018-04-09 | $3.88 | $3.88 | 2,317 |
| 2018-04-06 | $3.85 | $3.85 | 1,647 |
| 2018-04-05 | $3.83 | $3.83 | 4,272 |
| 2018-04-04 | $4.04 | $4.04 | 4,032 |
| 2018-04-03 | $3.91 | $3.91 | 3,032 |
| 2018-04-02 | $3.85 | $3.85 | 3,698 |
| 2018-03-29 | $3.95 | $3.95 | 638 |
| 2018-03-28 | $4.07 | $4.07 | 13,663 |
| 2018-03-27 | $4.27 | $4.27 | 4,974 |
| 2018-03-26 | $4.62 | $4.62 | 576 |
| 2018-03-23 | $4.64 | $4.64 | 837 |
| 2018-03-22 | $4.45 | $4.45 | 1,017 |
| 2018-03-21 | $4.64 | $4.64 | 3,925 |
| 2018-03-20 | $4.69 | $4.69 | 8,449 |
| 2018-03-19 | $4.64 | $4.64 | 8,783 |
| 2018-03-16 | $4.56 | $4.56 | 11,154 |
| 2018-03-15 | $4.76 | $4.76 | 14,545 |
| 2018-03-14 | $5.23 | $5.23 | 74,562 |
| 2018-03-13 | $4.64 | $4.64 | 18,370 |
| 2018-03-12 | $5.26 | $5.26 | 74,611 |
| 2018-03-09 | $4.54 | $4.54 | 2,139 |
| 2018-03-08 | $4.31 | $4.31 | 1,453 |
| 2018-03-07 | $4.35 | $4.35 | 1,406 |
| 2018-03-06 | $4.44 | $4.44 | 2,013 |
| 2018-03-05 | $4.38 | $4.38 | 2,877 |
| 2018-03-02 | $4.62 | $4.62 | 1,131 |
| 2018-03-01 | $4.54 | $4.54 | 4,524 |
| 2018-02-28 | $4.44 | $4.44 | 3,922 |
| 2018-02-27 | $4.79 | $4.79 | 1,088 |
| 2018-02-26 | $4.74 | $4.74 | 6,462 |
| 2018-02-23 | $4.96 | $4.96 | 45,497 |
| 2018-02-22 | $4.94 | $4.94 | 3,302 |
| 2018-02-21 | $5.23 | $5.23 | 9,786 |
| 2018-02-20 | $4.84 | $4.84 | 6,602 |
| 2018-02-16 | $5.06 | $5.06 | 3,322 |
| 2018-02-15 | $5.06 | $5.06 | 3,901 |
| 2018-02-14 | $5.04 | $5.04 | 15,153 |
| 2018-02-13 | $4.61 | $4.61 | 4,568 |
| 2018-02-12 | $4.58 | $4.58 | 2,275 |
| 2018-02-09 | $4.60 | $4.60 | 5,204 |
| 2018-02-08 | $4.74 | $4.74 | 5,087 |
| 2018-02-07 | $4.68 | $4.68 | 39,151 |
| 2018-02-06 | $4.67 | $4.67 | 8,425 |
| 2018-02-05 | $4.45 | $4.45 | 72,125 |
| 2018-02-02 | $4.80 | $4.80 | 61,203 |
| 2018-02-01 | $4.61 | $4.61 | 5,541 |
| 2018-01-31 | $4.46 | $4.46 | 4,862 |
| 2018-01-30 | $4.76 | $4.76 | 8,756 |
| 2018-01-29 | $4.94 | $4.94 | 7,829 |
| 2018-01-26 | $5.16 | $5.16 | 10,075 |
| 2018-01-25 | $5.24 | $5.24 | 47,458 |
| 2018-01-24 | $5.65 | $5.65 | 21,720 |
| 2018-01-23 | $5.11 | $5.11 | 9,324 |
| 2018-01-22 | $5.34 | $5.34 | 30,483 |
| 2018-01-19 | $5.53 | $5.53 | 84,085 |
| 2018-01-18 | $5.04 | $5.04 | 1,865 |
| 2018-01-17 | $5.04 | $5.04 | 3,906 |
| 2018-01-16 | $4.94 | $4.94 | 8,031 |
| 2018-01-12 | $4.92 | $4.92 | 17,047 |
| 2018-01-11 | $4.74 | $4.74 | 3,488 |
| 2018-01-10 | $4.84 | $4.84 | 1,974 |
| 2018-01-09 | $4.94 | $4.94 | 8,872 |
| 2018-01-08 | $5.01 | $5.01 | 11,532 |
| 2018-01-05 | $4.98 | $4.98 | 13,105 |
| 2018-01-04 | $5.66 | $5.66 | 29,033 |
| 2018-01-03 | $5.27 | $5.27 | 7,475 |
| 2018-01-02 | $5.20 | $5.20 | 8,812 |