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
- 2012-03-01 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 | $1.50 | $1.50 | 518,300 |
| 2018-12-28 | $1.56 | $1.56 | 342,200 |
| 2018-12-27 | $1.64 | $1.64 | 224,400 |
| 2018-12-26 | $1.74 | $1.74 | 189,300 |
| 2018-12-24 | $1.81 | $1.81 | 109,000 |
| 2018-12-21 | $1.71 | $1.71 | 472,800 |
| 2018-12-20 | $1.93 | $1.93 | 154,000 |
| 2018-12-19 | $1.90 | $1.90 | 196,000 |
| 2018-12-18 | $1.87 | $1.87 | 407,300 |
| 2018-12-17 | $2.01 | $2.01 | 262,300 |
| 2018-12-14 | $2.12 | $2.12 | 139,800 |
| 2018-12-13 | $2.19 | $2.19 | 154,800 |
| 2018-12-12 | $2.23 | $2.23 | 117,400 |
| 2018-12-11 | $2.17 | $2.17 | 195,600 |
| 2018-12-10 | $2.32 | $2.32 | 219,500 |
| 2018-12-07 | $2.21 | $2.21 | 195,900 |
| 2018-12-06 | $2.18 | $2.18 | 190,600 |
| 2018-12-04 | $2.22 | $2.22 | 138,800 |
| 2018-12-03 | $2.25 | $2.25 | 525,200 |
| 2018-11-30 | $2.36 | $2.36 | 136,300 |
| 2018-11-29 | $2.40 | $2.40 | 167,900 |
| 2018-11-28 | $2.39 | $2.39 | 292,300 |
| 2018-11-27 | $2.54 | $2.54 | 190,600 |
| 2018-11-26 | $2.56 | $2.56 | 140,200 |
| 2018-11-23 | $2.67 | $2.67 | 90,900 |
| 2018-11-21 | $2.61 | $2.61 | 129,500 |
| 2018-11-20 | $2.50 | $2.50 | 226,800 |
| 2018-11-19 | $2.63 | $2.63 | 236,500 |
| 2018-11-16 | $2.70 | $2.70 | 134,700 |
| 2018-11-15 | $2.79 | $2.79 | 101,600 |
| 2018-11-14 | $2.85 | $2.85 | 306,300 |
| 2018-11-13 | $2.57 | $2.57 | 269,900 |
| 2018-11-12 | $2.87 | $2.87 | 135,900 |
| 2018-11-09 | $3.01 | $3.01 | 244,700 |
| 2018-11-08 | $3.19 | $3.19 | 378,600 |
| 2018-11-07 | $3.46 | $3.46 | 755,700 |
| 2018-11-06 | $3.07 | $3.07 | 182,900 |
| 2018-11-05 | $3.23 | $3.23 | 156,900 |
| 2018-11-02 | $3.06 | $3.06 | 165,000 |
| 2018-11-01 | $3.00 | $3.00 | 194,200 |
| 2018-10-31 | $2.78 | $2.78 | 167,200 |
| 2018-10-30 | $2.50 | $2.50 | 406,500 |
| 2018-10-29 | $2.67 | $2.67 | 367,700 |
| 2018-10-26 | $2.94 | $2.94 | 122,300 |
| 2018-10-25 | $3.00 | $3.00 | 192,500 |
| 2018-10-24 | $3.00 | $3.00 | 250,800 |
| 2018-10-23 | $3.10 | $3.10 | 408,900 |
| 2018-10-22 | $2.96 | $2.96 | 586,800 |
| 2018-10-19 | $3.18 | $3.18 | 314,500 |
| 2018-10-18 | $3.39 | $3.39 | 514,700 |
| 2018-10-17 | $3.59 | $3.59 | 339,700 |
| 2018-10-16 | $3.58 | $3.58 | 692,400 |
| 2018-10-15 | $3.76 | $3.76 | 892,900 |
| 2018-10-12 | $3.37 | $3.37 | 536,000 |
| 2018-10-11 | $3.03 | $3.03 | 215,400 |
| 2018-10-10 | $3.02 | $3.02 | 653,000 |
| 2018-10-09 | $3.21 | $3.21 | 222,200 |
| 2018-10-08 | $3.10 | $3.10 | 336,400 |
| 2018-10-05 | $3.20 | $3.20 | 462,600 |
| 2018-10-04 | $3.41 | $3.41 | 164,900 |
| 2018-10-03 | $3.42 | $3.42 | 271,500 |
| 2018-10-02 | $3.55 | $3.55 | 529,800 |
| 2018-10-01 | $3.82 | $3.82 | 266,000 |
| 2018-09-28 | $3.83 | $3.83 | 214,800 |
| 2018-09-27 | $3.80 | $3.80 | 190,200 |
| 2018-09-26 | $3.79 | $3.79 | 292,300 |
| 2018-09-25 | $3.91 | $3.91 | 397,600 |
| 2018-09-24 | $3.89 | $3.89 | 390,700 |
| 2018-09-21 | $3.92 | $3.92 | 647,500 |
| 2018-09-20 | $4.02 | $4.02 | 610,900 |
| 2018-09-19 | $4.00 | $4.00 | 1,896,400 |
| 2018-09-18 | $4.41 | $4.41 | 1,685,700 |
| 2018-09-17 | $3.88 | $3.88 | 440,900 |
| 2018-09-14 | $3.60 | $3.60 | 406,300 |
| 2018-09-13 | $3.69 | $3.69 | 698,900 |
| 2018-09-12 | $3.94 | $3.94 | 1,296,700 |
| 2018-09-11 | $4.06 | $4.06 | 1,609,200 |
| 2018-09-10 | $3.30 | $3.30 | 333,000 |
| 2018-09-07 | $3.20 | $3.20 | 423,800 |
| 2018-09-06 | $3.32 | $3.32 | 517,000 |
| 2018-09-05 | $3.57 | $3.57 | 757,300 |
| 2018-09-04 | $3.43 | $3.43 | 662,900 |
| 2018-08-31 | $3.31 | $3.31 | 482,500 |
| 2018-08-30 | $3.28 | $3.28 | 1,618,300 |
| 2018-08-29 | $2.88 | $2.88 | 445,100 |
| 2018-08-28 | $2.85 | $2.85 | 373,000 |
| 2018-08-27 | $2.94 | $2.94 | 846,300 |
| 2018-08-24 | $3.05 | $3.05 | 676,200 |
| 2018-08-23 | $3.25 | $3.25 | 346,900 |
| 2018-08-22 | $3.37 | $3.37 | 770,600 |
| 2018-08-21 | $3.41 | $3.41 | 1,205,100 |
| 2018-08-20 | $3.08 | $3.08 | 931,900 |
| 2018-08-17 | $2.69 | $2.69 | 277,700 |
| 2018-08-16 | $2.65 | $2.65 | 629,100 |
| 2018-08-15 | $2.88 | $2.88 | 709,800 |
| 2018-08-14 | $2.37 | $2.37 | 228,200 |
| 2018-08-13 | $2.27 | $2.27 | 264,600 |
| 2018-08-10 | $2.17 | $2.17 | 268,100 |
| 2018-08-09 | $2.35 | $2.35 | 255,200 |
| 2018-08-08 | $2.42 | $2.42 | 442,700 |
| 2018-08-07 | $2.52 | $2.52 | 183,700 |
| 2018-08-06 | $2.55 | $2.55 | 130,100 |
| 2018-08-03 | $2.55 | $2.55 | 122,800 |
| 2018-08-02 | $2.60 | $2.60 | 138,500 |
| 2018-08-01 | $2.70 | $2.70 | 270,400 |
| 2018-07-31 | $2.70 | $2.70 | 281,800 |
| 2018-07-30 | $2.53 | $2.53 | 343,000 |
| 2018-07-27 | $2.69 | $2.69 | 252,700 |
| 2018-07-26 | $2.86 | $2.86 | 207,500 |
| 2018-07-25 | $2.97 | $2.97 | 246,100 |
| 2018-07-24 | $2.86 | $2.86 | 312,400 |
| 2018-07-23 | $3.03 | $3.03 | 253,300 |
| 2018-07-20 | $3.16 | $3.16 | 179,200 |
| 2018-07-19 | $3.29 | $3.29 | 75,600 |
| 2018-07-18 | $3.29 | $3.29 | 118,700 |
| 2018-07-17 | $3.26 | $3.26 | 132,100 |
| 2018-07-16 | $3.32 | $3.32 | 252,700 |
| 2018-07-13 | $3.58 | $3.58 | 83,500 |
| 2018-07-12 | $3.56 | $3.56 | 130,300 |
| 2018-07-11 | $3.68 | $3.68 | 103,600 |
| 2018-07-10 | $3.68 | $3.68 | 99,500 |
| 2018-07-09 | $3.76 | $3.76 | 147,100 |
| 2018-07-06 | $3.80 | $3.80 | 118,700 |
| 2018-07-05 | $3.70 | $3.70 | 140,600 |
| 2018-07-03 | $3.63 | $3.63 | 74,000 |
| 2018-07-02 | $3.65 | $3.65 | 133,200 |
| 2018-06-29 | $3.58 | $3.58 | 173,200 |
| 2018-06-28 | $3.60 | $3.60 | 233,400 |
| 2018-06-27 | $3.71 | $3.71 | 311,200 |
| 2018-06-26 | $3.94 | $3.94 | 148,600 |
| 2018-06-25 | $3.89 | $3.89 | 338,500 |
| 2018-06-22 | $4.06 | $4.06 | 860,000 |
| 2018-06-21 | $4.20 | $4.20 | 553,200 |
| 2018-06-20 | $3.86 | $3.86 | 262,300 |
| 2018-06-19 | $3.72 | $3.72 | 274,000 |
| 2018-06-18 | $3.83 | $3.83 | 326,200 |
| 2018-06-15 | $3.73 | $3.73 | 193,400 |
| 2018-06-14 | $3.71 | $3.71 | 169,700 |
| 2018-06-13 | $3.79 | $3.79 | 335,800 |
| 2018-06-12 | $3.70 | $3.70 | 354,500 |
| 2018-06-11 | $3.90 | $3.90 | 339,900 |
| 2018-06-08 | $3.81 | $3.81 | 676,100 |
| 2018-06-07 | $4.03 | $4.03 | 1,508,800 |
| 2018-06-06 | $4.13 | $4.13 | 1,616,900 |
| 2018-06-05 | $3.16 | $3.16 | 541,200 |
| 2018-06-04 | $3.33 | $3.33 | 363,400 |
| 2018-06-01 | $3.36 | $3.36 | 280,400 |
| 2018-05-31 | $3.51 | $3.51 | 157,300 |
| 2018-05-30 | $3.59 | $3.59 | 114,200 |
| 2018-05-29 | $3.55 | $3.55 | 158,400 |
| 2018-05-25 | $3.65 | $3.65 | 198,100 |
| 2018-05-24 | $3.57 | $3.57 | 135,400 |
| 2018-05-23 | $3.70 | $3.70 | 174,500 |
| 2018-05-22 | $3.71 | $3.71 | 171,300 |
| 2018-05-21 | $3.65 | $3.65 | 456,900 |
| 2018-05-18 | $3.60 | $3.60 | 338,600 |
| 2018-05-17 | $3.71 | $3.71 | 201,400 |
| 2018-05-16 | $3.70 | $3.70 | 229,200 |
| 2018-05-15 | $3.81 | $3.81 | 182,500 |
| 2018-05-14 | $3.78 | $3.78 | 362,800 |
| 2018-05-11 | $3.87 | $3.87 | 289,200 |
| 2018-05-10 | $3.77 | $3.77 | 352,400 |
| 2018-05-09 | $3.90 | $3.90 | 185,700 |
| 2018-05-08 | $4.05 | $4.05 | 213,200 |
| 2018-05-07 | $4.05 | $4.05 | 177,100 |
| 2018-05-04 | $4.07 | $4.07 | 165,400 |
| 2018-05-03 | $4.13 | $4.13 | 372,100 |
| 2018-05-02 | $4.10 | $4.10 | 527,700 |
| 2018-05-01 | $4.35 | $4.35 | 841,800 |
| 2018-04-30 | $4.34 | $4.34 | 377,400 |
| 2018-04-27 | $4.03 | $4.03 | 320,500 |
| 2018-04-26 | $3.99 | $3.99 | 227,500 |
| 2018-04-25 | $4.07 | $4.07 | 182,100 |
| 2018-04-24 | $4.14 | $4.14 | 521,800 |
| 2018-04-23 | $4.05 | $4.05 | 1,018,100 |
| 2018-04-20 | $4.18 | $4.18 | 1,257,300 |
| 2018-04-19 | $4.59 | $4.59 | 1,213,100 |
| 2018-04-18 | $4.37 | $4.37 | 2,362,700 |
| 2018-04-17 | $3.94 | $3.94 | 4,570,300 |
| 2018-04-16 | $5.72 | $5.72 | 3,454,400 |
| 2018-04-13 | $4.69 | $4.69 | 2,477,900 |
| 2018-04-12 | $3.75 | $3.75 | 1,723,300 |
| 2018-04-11 | $3.08 | $3.08 | 669,500 |
| 2018-04-10 | $2.66 | $2.66 | 255,000 |
| 2018-04-09 | $2.51 | $2.51 | 198,100 |
| 2018-04-06 | $2.37 | $2.37 | 190,200 |
| 2018-04-05 | $2.50 | $2.50 | 284,100 |
| 2018-04-04 | $2.37 | $2.37 | 206,200 |
| 2018-04-03 | $2.44 | $2.44 | 473,200 |
| 2018-04-02 | $2.02 | $2.02 | 482,000 |
| 2018-03-29 | $2.21 | $2.21 | 706,200 |
| 2018-03-28 | $2.50 | $2.50 | 312,500 |
| 2018-03-27 | $2.75 | $2.75 | 150,200 |
| 2018-03-26 | $2.76 | $2.76 | 315,400 |
| 2018-03-23 | $2.97 | $2.97 | 191,500 |
| 2018-03-22 | $3.09 | $3.09 | 156,100 |
| 2018-03-21 | $3.10 | $3.10 | 91,700 |
| 2018-03-20 | $3.15 | $3.15 | 177,000 |
| 2018-03-19 | $3.05 | $3.05 | 266,500 |
| 2018-03-16 | $3.09 | $3.09 | 471,000 |
| 2018-03-15 | $3.19 | $3.19 | 278,300 |
| 2018-03-14 | $3.44 | $3.44 | 162,800 |
| 2018-03-13 | $3.54 | $3.54 | 157,900 |
| 2018-03-12 | $3.60 | $3.60 | 252,300 |
| 2018-03-09 | $3.64 | $3.64 | 175,800 |
| 2018-03-08 | $3.71 | $3.71 | 252,500 |
| 2018-03-07 | $3.90 | $3.90 | 330,200 |
| 2018-03-06 | $4.07 | $4.07 | 581,600 |
| 2018-03-05 | $3.80 | $3.80 | 342,000 |
| 2018-03-02 | $3.40 | $3.40 | 217,800 |
| 2018-03-01 | $3.35 | $3.35 | 445,200 |
| 2018-02-28 | $3.56 | $3.56 | 292,400 |
| 2018-02-27 | $3.58 | $3.58 | 448,600 |
| 2018-02-26 | $3.96 | $3.96 | 153,600 |
| 2018-02-23 | $3.98 | $3.98 | 219,200 |
| 2018-02-22 | $4.07 | $4.07 | 113,500 |
| 2018-02-21 | $4.14 | $4.14 | 144,000 |
| 2018-02-20 | $4.25 | $4.25 | 390,600 |
| 2018-02-16 | $4.07 | $4.07 | 274,700 |
| 2018-02-15 | $4.30 | $4.30 | 213,800 |
| 2018-02-14 | $4.40 | $4.40 | 246,700 |
| 2018-02-13 | $4.27 | $4.27 | 280,500 |
| 2018-02-12 | $4.15 | $4.15 | 467,500 |
| 2018-02-09 | $4.12 | $4.12 | 562,100 |
| 2018-02-08 | $4.00 | $4.00 | 470,000 |
| 2018-02-07 | $4.29 | $4.29 | 943,300 |
| 2018-02-06 | $4.59 | $4.59 | 1,000,200 |
| 2018-02-05 | $4.00 | $4.00 | 1,043,300 |
| 2018-02-02 | $3.78 | $3.78 | 2,498,600 |
| 2018-02-01 | $3.50 | $3.50 | 1,738,000 |
| 2018-01-31 | $4.54 | $4.54 | 1,629,700 |
| 2018-01-30 | $4.94 | $4.94 | 1,333,800 |
| 2018-01-29 | $5.23 | $5.23 | 1,452,900 |
| 2018-01-26 | $5.79 | $5.79 | 1,360,000 |
| 2018-01-25 | $6.49 | $6.49 | 1,208,100 |
| 2018-01-24 | $7.23 | $7.23 | 500,000 |
| 2018-01-23 | $7.80 | $7.80 | 549,700 |
| 2018-01-22 | $7.52 | $7.52 | 701,800 |
| 2018-01-19 | $7.15 | $7.15 | 731,900 |
| 2018-01-18 | $7.17 | $7.17 | 564,300 |
| 2018-01-17 | $7.39 | $7.39 | 664,700 |
| 2018-01-16 | $7.66 | $7.66 | 1,206,400 |
| 2018-01-12 | $6.90 | $6.90 | 2,404,800 |
| 2018-01-11 | $8.35 | $8.35 | 1,470,000 |
| 2018-01-10 | $9.48 | $9.48 | 1,074,500 |
| 2018-01-09 | $10.05 | $10.05 | 2,628,000 |
| 2018-01-08 | $9.87 | $9.87 | 1,862,300 |
| 2018-01-05 | $8.06 | $8.06 | 2,063,700 |
| 2018-01-04 | $7.76 | $7.76 | 5,787,700 |
| 2018-01-03 | $10.35 | $10.35 | 3,438,700 |
| 2018-01-02 | $8.15 | $8.15 | 2,374,100 |