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
- 2009-02-13 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 | $2.11 | $2.11 | 192,000 |
| 2018-12-28 | $2.15 | $2.15 | 1,748,700 |
| 2018-12-27 | $2.06 | $2.06 | 489,600 |
| 2018-12-26 | $2.20 | $2.20 | 287,400 |
| 2018-12-24 | $2.16 | $2.16 | 187,500 |
| 2018-12-21 | $2.16 | $2.16 | 1,027,500 |
| 2018-12-20 | $2.15 | $2.16 | 581,100 |
| 2018-12-19 | $2.22 | $2.22 | 302,400 |
| 2018-12-18 | $2.33 | $2.33 | 349,800 |
| 2018-12-17 | $2.29 | $2.29 | 1,204,800 |
| 2018-12-14 | $2.43 | $2.44 | 94,200 |
| 2018-12-13 | $2.44 | $2.45 | 185,700 |
| 2018-12-12 | $2.41 | $2.41 | 530,400 |
| 2018-12-11 | $2.33 | $2.33 | 196,500 |
| 2018-12-10 | $2.29 | $2.29 | 162,600 |
| 2018-12-07 | $2.31 | $2.31 | 303,600 |
| 2018-12-06 | $2.37 | $2.37 | 333,900 |
| 2018-12-04 | $2.39 | $2.39 | 236,700 |
| 2018-12-03 | $2.42 | $2.43 | 357,900 |
| 2018-11-30 | $2.51 | $2.51 | 162,600 |
| 2018-11-29 | $2.52 | $2.53 | 160,800 |
| 2018-11-28 | $2.52 | $2.52 | 286,800 |
| 2018-11-27 | $2.43 | $2.44 | 111,600 |
| 2018-11-26 | $2.38 | $2.39 | 339,300 |
| 2018-11-23 | $2.37 | $2.37 | 51,600 |
| 2018-11-21 | $2.43 | $2.43 | 103,200 |
| 2018-11-20 | $2.44 | $2.44 | 761,400 |
| 2018-11-19 | $2.42 | $2.43 | 977,700 |
| 2018-11-16 | $2.37 | $2.38 | 570,300 |
| 2018-11-15 | $2.29 | $2.29 | 194,700 |
| 2018-11-14 | $2.28 | $2.28 | 306,300 |
| 2018-11-13 | $2.27 | $2.28 | 176,100 |
| 2018-11-12 | $2.23 | $2.23 | 2,619,000 |
| 2018-11-09 | $2.23 | $2.23 | 258,300 |
| 2018-11-08 | $2.23 | $2.24 | 275,700 |
| 2018-11-07 | $2.21 | $2.21 | 154,200 |
| 2018-11-06 | $2.19 | $2.19 | 489,900 |
| 2018-11-05 | $2.22 | $2.22 | 1,042,800 |
| 2018-11-02 | $2.17 | $2.17 | 321,300 |
| 2018-11-01 | $2.13 | $2.13 | 127,500 |
| 2018-10-31 | $2.16 | $2.16 | 170,700 |
| 2018-10-30 | $2.07 | $2.07 | 910,800 |
| 2018-10-29 | $2.13 | $2.13 | 287,100 |
| 2018-10-26 | $2.17 | $2.18 | 239,700 |
| 2018-10-25 | $2.25 | $2.25 | 798,000 |
| 2018-10-24 | $2.18 | $2.18 | 214,800 |
| 2018-10-23 | $2.19 | $2.20 | 556,200 |
| 2018-10-22 | $2.24 | $2.24 | 196,200 |
| 2018-10-19 | $2.08 | $2.09 | 100,500 |
| 2018-10-18 | $2.07 | $2.07 | 263,700 |
| 2018-10-17 | $2.18 | $2.19 | 208,500 |
| 2018-10-16 | $2.18 | $2.18 | 454,800 |
| 2018-10-15 | $2.14 | $2.15 | 236,400 |
| 2018-10-12 | $2.15 | $2.15 | 649,800 |
| 2018-10-11 | $2.03 | $2.03 | 516,300 |
| 2018-10-10 | $2.11 | $2.12 | 963,300 |
| 2018-10-09 | $2.17 | $2.17 | 326,400 |
| 2018-10-08 | $2.18 | $2.18 | 255,600 |
| 2018-10-05 | $2.20 | $2.20 | 142,800 |
| 2018-10-04 | $2.18 | $2.19 | 457,200 |
| 2018-10-03 | $2.29 | $2.29 | 371,400 |
| 2018-10-02 | $2.28 | $2.28 | 419,400 |
| 2018-10-01 | $2.39 | $2.39 | 744,300 |
| 2018-09-28 | $2.38 | $2.38 | 275,700 |
| 2018-09-27 | $2.36 | $2.36 | 904,200 |
| 2018-09-26 | $2.39 | $2.39 | 1,495,500 |
| 2018-09-25 | $2.35 | $2.35 | 296,100 |
| 2018-09-24 | $2.33 | $2.33 | 479,100 |
| 2018-09-21 | $2.32 | $2.33 | 561,000 |
| 2018-09-20 | $2.21 | $2.22 | 929,400 |
| 2018-09-19 | $2.22 | $2.22 | 1,392,900 |
| 2018-09-18 | $2.07 | $2.07 | 1,062,900 |
| 2018-09-17 | $2.05 | $2.06 | 500,100 |
| 2018-09-14 | $2.09 | $2.09 | 849,900 |
| 2018-09-13 | $1.95 | $1.96 | 234,600 |
| 2018-09-12 | $1.90 | $1.90 | 275,400 |
| 2018-09-11 | $1.87 | $1.87 | 482,100 |
| 2018-09-10 | $1.89 | $1.90 | 243,300 |
| 2018-09-07 | $1.92 | $1.92 | 1,209,300 |
| 2018-09-06 | $1.93 | $1.94 | 610,200 |
| 2018-09-05 | $1.95 | $1.95 | 162,900 |
| 2018-09-04 | $2.00 | $2.00 | 579,300 |
| 2018-08-31 | $1.97 | $1.97 | 500,400 |
| 2018-08-30 | $2.00 | $2.01 | 1,109,400 |
| 2018-08-29 | $2.07 | $2.07 | 400,800 |
| 2018-08-28 | $2.11 | $2.11 | 240,000 |
| 2018-08-27 | $2.13 | $2.13 | 387,300 |
| 2018-08-24 | $2.04 | $2.04 | 167,700 |
| 2018-08-23 | $2.02 | $2.02 | 316,200 |
| 2018-08-22 | $2.11 | $2.11 | 246,600 |
| 2018-08-21 | $2.07 | $2.08 | 771,300 |
| 2018-08-20 | $1.99 | $1.99 | 768,300 |
| 2018-08-17 | $1.88 | $1.88 | 283,200 |
| 2018-08-16 | $1.83 | $1.83 | 261,600 |
| 2018-08-15 | $1.79 | $1.79 | 514,500 |
| 2018-08-14 | $1.91 | $1.91 | 306,300 |
| 2018-08-13 | $1.90 | $1.90 | 160,500 |
| 2018-08-10 | $1.89 | $1.90 | 305,100 |
| 2018-08-09 | $1.86 | $1.87 | 1,155,300 |
| 2018-08-08 | $1.79 | $1.79 | 222,000 |
| 2018-08-07 | $1.79 | $1.80 | 452,700 |
| 2018-08-06 | $1.74 | $1.74 | 537,600 |
| 2018-08-03 | $1.79 | $1.80 | 448,800 |
| 2018-08-02 | $1.85 | $1.86 | 385,800 |
| 2018-08-01 | $1.90 | $1.90 | 672,900 |
| 2018-07-31 | $1.90 | $1.90 | 173,700 |
| 2018-07-30 | $1.86 | $1.87 | 756,900 |
| 2018-07-27 | $1.92 | $1.92 | 384,900 |
| 2018-07-26 | $1.90 | $1.90 | 211,200 |
| 2018-07-25 | $1.92 | $1.92 | 323,400 |
| 2018-07-24 | $1.90 | $1.90 | 183,600 |
| 2018-07-23 | $1.86 | $1.86 | 260,400 |
| 2018-07-20 | $1.88 | $1.89 | 526,500 |
| 2018-07-19 | $1.86 | $1.86 | 803,700 |
| 2018-07-18 | $1.88 | $1.89 | 736,500 |
| 2018-07-17 | $1.89 | $1.90 | 974,400 |
| 2018-07-16 | $1.94 | $1.95 | 1,082,100 |
| 2018-07-13 | $2.04 | $2.05 | 460,800 |
| 2018-07-12 | $2.05 | $2.05 | 378,300 |
| 2018-07-11 | $2.02 | $2.02 | 1,881,600 |
| 2018-07-10 | $2.03 | $2.04 | 210,600 |
| 2018-07-09 | $2.05 | $2.05 | 336,600 |
| 2018-07-06 | $2.05 | $2.06 | 170,700 |
| 2018-07-05 | $2.06 | $2.06 | 463,200 |
| 2018-07-03 | $2.02 | $2.02 | 367,800 |
| 2018-07-02 | $2.05 | $2.05 | 488,700 |
| 2018-06-29 | $2.07 | $2.07 | 639,900 |
| 2018-06-28 | $1.97 | $1.97 | 269,700 |
| 2018-06-27 | $1.96 | $1.97 | 549,900 |
| 2018-06-26 | $2.00 | $2.00 | 331,200 |
| 2018-06-25 | $2.00 | $2.00 | 1,104,300 |
| 2018-06-22 | $2.08 | $2.09 | 3,108,300 |
| 2018-06-21 | $2.04 | $2.05 | 3,876,600 |
| 2018-06-20 | $2.07 | $2.07 | 374,100 |
| 2018-06-19 | $2.12 | $2.12 | 351,300 |
| 2018-06-18 | $2.17 | $2.17 | 409,500 |
| 2018-06-15 | $2.18 | $2.18 | 556,500 |
| 2018-06-14 | $2.22 | $2.23 | 473,100 |
| 2018-06-13 | $2.23 | $2.23 | 192,900 |
| 2018-06-12 | $2.26 | $2.26 | 332,100 |
| 2018-06-11 | $2.31 | $2.32 | 216,000 |
| 2018-06-08 | $2.32 | $2.32 | 129,000 |
| 2018-06-07 | $2.34 | $2.34 | 351,300 |
| 2018-06-06 | $2.32 | $2.32 | 402,000 |
| 2018-06-05 | $2.24 | $2.25 | 191,100 |
| 2018-06-04 | $2.21 | $2.21 | 168,900 |
| 2018-06-01 | $2.16 | $2.16 | 123,000 |
| 2018-05-31 | $2.17 | $2.17 | 245,100 |
| 2018-05-30 | $2.13 | $2.14 | 422,700 |
| 2018-05-29 | $2.15 | $2.15 | 984,300 |
| 2018-05-25 | $2.22 | $2.23 | 147,900 |
| 2018-05-24 | $2.24 | $2.24 | 246,900 |
| 2018-05-23 | $2.29 | $2.30 | 144,900 |
| 2018-05-22 | $2.27 | $2.27 | 146,100 |
| 2018-05-21 | $2.28 | $2.28 | 260,100 |
| 2018-05-18 | $2.25 | $2.25 | 152,400 |
| 2018-05-17 | $2.25 | $2.25 | 291,300 |
| 2018-05-16 | $2.31 | $2.31 | 206,700 |
| 2018-05-15 | $2.30 | $2.30 | 251,700 |
| 2018-05-14 | $2.32 | $2.32 | 278,700 |
| 2018-05-11 | $2.30 | $2.30 | 1,565,700 |
| 2018-05-10 | $2.24 | $2.25 | 555,600 |
| 2018-05-09 | $2.23 | $2.23 | 624,000 |
| 2018-05-08 | $2.24 | $2.24 | 265,200 |
| 2018-05-07 | $2.18 | $2.19 | 871,500 |
| 2018-05-04 | $2.17 | $2.17 | 720,900 |
| 2018-05-03 | $2.21 | $2.21 | 488,700 |
| 2018-05-02 | $2.28 | $2.28 | 1,790,700 |
| 2018-05-01 | $2.31 | $2.32 | 810,300 |
| 2018-04-30 | $2.35 | $2.36 | 1,008,300 |
| 2018-04-27 | $2.48 | $2.49 | 333,300 |
| 2018-04-26 | $2.50 | $2.50 | 243,000 |
| 2018-04-25 | $2.47 | $2.48 | 309,600 |
| 2018-04-24 | $2.52 | $2.52 | 252,600 |
| 2018-04-23 | $2.47 | $2.48 | 201,900 |
| 2018-04-20 | $2.48 | $2.48 | 4,963,500 |
| 2018-04-19 | $2.55 | $2.55 | 1,307,100 |
| 2018-04-18 | $2.52 | $2.53 | 423,900 |
| 2018-04-17 | $2.65 | $2.65 | 249,000 |
| 2018-04-16 | $2.65 | $2.65 | 179,700 |
| 2018-04-13 | $2.65 | $2.65 | 92,100 |
| 2018-04-12 | $2.69 | $2.69 | 121,500 |
| 2018-04-11 | $2.65 | $2.66 | 216,000 |
| 2018-04-10 | $2.66 | $2.67 | 83,100 |
| 2018-04-09 | $2.68 | $2.68 | 357,000 |
| 2018-04-06 | $2.60 | $2.60 | 256,200 |
| 2018-04-05 | $2.62 | $2.62 | 401,700 |
| 2018-04-04 | $2.55 | $2.55 | 620,400 |
| 2018-04-03 | $2.58 | $2.58 | 287,100 |
| 2018-04-02 | $2.60 | $2.60 | 570,300 |
| 2018-03-29 | $2.68 | $2.68 | 487,500 |
| 2018-03-28 | $2.66 | $2.66 | 1,477,500 |
| 2018-03-27 | $2.88 | $2.88 | 433,800 |
| 2018-03-26 | $2.99 | $3.00 | 301,500 |
| 2018-03-23 | $2.93 | $2.93 | 502,800 |
| 2018-03-22 | $3.03 | $3.04 | 290,700 |
| 2018-03-21 | $3.15 | $3.16 | 159,600 |
| 2018-03-20 | $3.13 | $3.13 | 81,600 |
| 2018-03-19 | $3.10 | $3.10 | 213,000 |
| 2018-03-16 | $3.17 | $3.17 | 290,700 |
| 2018-03-15 | $3.18 | $3.19 | 210,300 |
| 2018-03-14 | $3.21 | $3.21 | 180,900 |
| 2018-03-13 | $3.19 | $3.19 | 212,400 |
| 2018-03-12 | $3.22 | $3.23 | 128,700 |
| 2018-03-09 | $3.19 | $3.20 | 225,000 |
| 2018-03-08 | $3.17 | $3.17 | 116,400 |
| 2018-03-07 | $3.16 | $3.16 | 522,900 |
| 2018-03-06 | $3.21 | $3.21 | 324,300 |
| 2018-03-05 | $3.08 | $3.09 | 429,900 |
| 2018-03-02 | $2.97 | $2.97 | 270,300 |
| 2018-03-01 | $3.00 | $3.00 | 496,200 |
| 2018-02-28 | $3.05 | $3.05 | 432,300 |
| 2018-02-27 | $3.08 | $3.09 | 311,100 |
| 2018-02-26 | $3.18 | $3.18 | 428,700 |
| 2018-02-23 | $3.12 | $3.12 | 130,800 |
| 2018-02-22 | $3.15 | $3.15 | 203,100 |
| 2018-02-21 | $3.17 | $3.17 | 260,400 |
| 2018-02-20 | $3.10 | $3.11 | 229,800 |
| 2018-02-16 | $3.15 | $3.15 | 683,400 |
| 2018-02-15 | $3.12 | $3.12 | 688,500 |
| 2018-02-14 | $3.09 | $3.10 | 852,600 |
| 2018-02-13 | $2.95 | $2.96 | 374,400 |
| 2018-02-12 | $2.98 | $2.99 | 763,500 |
| 2018-02-09 | $2.80 | $2.80 | 642,000 |
| 2018-02-08 | $2.83 | $2.84 | 820,200 |
| 2018-02-07 | $2.93 | $2.93 | 949,500 |
| 2018-02-06 | $3.00 | $3.00 | 887,700 |
| 2018-02-05 | $2.95 | $2.95 | 461,400 |
| 2018-02-02 | $3.03 | $3.03 | 434,400 |
| 2018-02-01 | $3.08 | $3.08 | 326,700 |
| 2018-01-31 | $3.15 | $3.15 | 322,500 |
| 2018-01-30 | $3.11 | $3.11 | 302,700 |
| 2018-01-29 | $3.13 | $3.14 | 459,000 |
| 2018-01-26 | $3.22 | $3.22 | 329,700 |
| 2018-01-25 | $3.20 | $3.20 | 437,100 |
| 2018-01-24 | $3.25 | $3.25 | 605,700 |
| 2018-01-23 | $3.29 | $3.29 | 564,600 |
| 2018-01-22 | $3.23 | $3.24 | 598,200 |
| 2018-01-19 | $3.01 | $3.02 | 272,400 |
| 2018-01-18 | $2.99 | $2.99 | 319,200 |
| 2018-01-17 | $3.04 | $3.05 | 331,500 |
| 2018-01-16 | $2.96 | $2.96 | 519,000 |
| 2018-01-12 | $3.05 | $3.06 | 665,700 |
| 2018-01-11 | $2.96 | $2.96 | 209,100 |
| 2018-01-10 | $2.94 | $2.94 | 313,800 |
| 2018-01-09 | $3.01 | $3.01 | 165,000 |
| 2018-01-08 | $3.01 | $3.01 | 365,400 |
| 2018-01-05 | $3.00 | $3.01 | 234,000 |
| 2018-01-04 | $3.03 | $3.03 | 376,200 |
| 2018-01-03 | $3.07 | $3.08 | 545,100 |
| 2018-01-02 | $2.97 | $2.97 | 537,300 |