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
- 2009-09-10 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 | $3.50 | $5.10 | 840 |
| 2018-12-28 | $3.50 | $5.09 | 0 |
| 2018-12-27 | $3.50 | $5.09 | 10,582 |
| 2018-12-26 | $3.48 | $5.07 | 0 |
| 2018-12-24 | $3.48 | $5.07 | 635 |
| 2018-12-21 | $3.68 | $5.36 | 0 |
| 2018-12-20 | $3.68 | $5.36 | 42,189 |
| 2018-12-19 | $3.82 | $5.57 | 0 |
| 2018-12-18 | $3.82 | $5.57 | 0 |
| 2018-12-17 | $3.82 | $5.57 | 0 |
| 2018-12-14 | $3.82 | $5.57 | 585 |
| 2018-12-13 | $3.75 | $5.46 | 0 |
| 2018-12-12 | $3.75 | $5.46 | 0 |
| 2018-12-11 | $3.75 | $5.46 | 0 |
| 2018-12-10 | $3.75 | $5.46 | 3,228 |
| 2018-12-07 | $4.24 | $6.18 | 0 |
| 2018-12-06 | $4.24 | $6.18 | 0 |
| 2018-12-04 | $4.24 | $6.18 | 0 |
| 2018-12-03 | $4.24 | $6.18 | 0 |
| 2018-11-30 | $4.24 | $6.18 | 0 |
| 2018-11-29 | $4.24 | $6.18 | 0 |
| 2018-11-28 | $4.24 | $6.18 | 0 |
| 2018-11-27 | $4.24 | $6.18 | 0 |
| 2018-11-26 | $4.24 | $6.18 | 40,500 |
| 2018-11-23 | $4.15 | $6.05 | 0 |
| 2018-11-21 | $4.15 | $6.05 | 1,359 |
| 2018-11-20 | $4.12 | $6.00 | 210 |
| 2018-11-19 | $4.00 | $5.83 | 0 |
| 2018-11-16 | $4.00 | $5.83 | 0 |
| 2018-11-15 | $4.00 | $5.83 | 0 |
| 2018-11-14 | $4.00 | $5.83 | 0 |
| 2018-11-13 | $4.00 | $5.83 | 0 |
| 2018-11-12 | $4.00 | $5.83 | 0 |
| 2018-11-09 | $4.00 | $5.83 | 0 |
| 2018-11-08 | $4.00 | $5.83 | 0 |
| 2018-11-07 | $4.00 | $5.83 | 0 |
| 2018-11-06 | $4.00 | $5.83 | 0 |
| 2018-11-05 | $4.00 | $5.83 | 0 |
| 2018-11-02 | $4.00 | $5.83 | 0 |
| 2018-11-01 | $4.00 | $5.83 | 0 |
| 2018-10-31 | $4.00 | $5.73 | 580 |
| 2018-10-30 | $3.98 | $5.70 | 0 |
| 2018-10-29 | $3.98 | $5.70 | 2,875 |
| 2018-10-26 | $4.05 | $5.80 | 815 |
| 2018-10-25 | $4.15 | $5.94 | 0 |
| 2018-10-24 | $4.15 | $5.94 | 0 |
| 2018-10-23 | $4.15 | $5.94 | 0 |
| 2018-10-22 | $4.15 | $5.94 | 0 |
| 2018-10-19 | $4.15 | $5.94 | 0 |
| 2018-10-18 | $4.15 | $5.94 | 801 |
| 2018-10-17 | $4.44 | $6.36 | 140 |
| 2018-10-16 | $4.60 | $6.58 | 0 |
| 2018-10-15 | $4.60 | $6.58 | 0 |
| 2018-10-12 | $4.60 | $6.58 | 0 |
| 2018-10-11 | $4.60 | $6.58 | 0 |
| 2018-10-10 | $4.60 | $6.58 | 0 |
| 2018-10-09 | $4.60 | $6.58 | 0 |
| 2018-10-08 | $4.60 | $6.58 | 0 |
| 2018-10-05 | $4.60 | $6.58 | 0 |
| 2018-10-04 | $4.60 | $6.58 | 0 |
| 2018-10-03 | $4.60 | $6.58 | 0 |
| 2018-10-02 | $4.60 | $6.58 | 0 |
| 2018-10-01 | $4.60 | $6.58 | 0 |
| 2018-09-28 | $4.60 | $6.58 | 0 |
| 2018-09-27 | $4.60 | $6.58 | 0 |
| 2018-09-26 | $4.60 | $6.58 | 0 |
| 2018-09-25 | $4.60 | $6.58 | 17,143 |
| 2018-09-24 | $4.90 | $7.02 | 0 |
| 2018-09-21 | $4.90 | $7.02 | 0 |
| 2018-09-20 | $4.90 | $7.02 | 0 |
| 2018-09-19 | $4.90 | $7.02 | 0 |
| 2018-09-18 | $4.90 | $7.02 | 850 |
| 2018-09-17 | $4.57 | $6.54 | 0 |
| 2018-09-14 | $4.57 | $6.54 | 0 |
| 2018-09-13 | $4.57 | $6.54 | 0 |
| 2018-09-12 | $4.57 | $6.54 | 0 |
| 2018-09-11 | $4.57 | $6.54 | 0 |
| 2018-09-10 | $4.57 | $6.54 | 13,901 |
| 2018-09-07 | $4.65 | $6.66 | 0 |
| 2018-09-06 | $4.65 | $6.66 | 0 |
| 2018-09-05 | $4.65 | $6.66 | 16,165 |
| 2018-09-04 | $4.55 | $6.52 | 0 |
| 2018-08-31 | $4.55 | $6.52 | 0 |
| 2018-08-30 | $4.55 | $6.52 | 1,510 |
| 2018-08-29 | $4.55 | $6.51 | 0 |
| 2018-08-28 | $4.55 | $6.51 | 2,000 |
| 2018-08-27 | $4.75 | $6.80 | 105 |
| 2018-08-24 | $4.51 | $6.46 | 0 |
| 2018-08-23 | $4.51 | $6.46 | 8,985 |
| 2018-08-22 | $4.60 | $6.58 | 0 |
| 2018-08-21 | $4.60 | $6.58 | 220 |
| 2018-08-20 | $4.60 | $6.58 | 0 |
| 2018-08-17 | $4.60 | $6.58 | 0 |
| 2018-08-16 | $4.60 | $6.58 | 0 |
| 2018-08-15 | $4.60 | $6.58 | 0 |
| 2018-08-14 | $4.60 | $6.58 | 0 |
| 2018-08-13 | $4.60 | $6.58 | 0 |
| 2018-08-10 | $4.60 | $6.58 | 0 |
| 2018-08-09 | $4.60 | $6.58 | 200 |
| 2018-08-08 | $4.64 | $6.64 | 0 |
| 2018-08-07 | $4.64 | $6.64 | 0 |
| 2018-08-06 | $4.64 | $6.64 | 0 |
| 2018-08-03 | $4.64 | $6.64 | 0 |
| 2018-08-02 | $4.64 | $6.64 | 0 |
| 2018-08-01 | $4.64 | $6.64 | 100 |
| 2018-07-31 | $4.50 | $6.44 | 0 |
| 2018-07-30 | $4.50 | $6.44 | 1,670 |
| 2018-07-27 | $4.53 | $6.48 | 1,345 |
| 2018-07-26 | $4.46 | $6.38 | 720 |
| 2018-07-25 | $4.30 | $6.16 | 0 |
| 2018-07-24 | $4.30 | $6.16 | 0 |
| 2018-07-23 | $4.30 | $6.16 | 0 |
| 2018-07-20 | $4.30 | $6.16 | 0 |
| 2018-07-19 | $4.30 | $6.16 | 31,415 |
| 2018-07-18 | $4.20 | $6.01 | 3,320 |
| 2018-07-17 | $4.37 | $6.25 | 0 |
| 2018-07-16 | $4.37 | $6.25 | 0 |
| 2018-07-13 | $4.37 | $6.25 | 0 |
| 2018-07-12 | $4.37 | $6.25 | 586 |
| 2018-07-11 | $4.53 | $6.48 | 0 |
| 2018-07-10 | $4.53 | $6.48 | 900 |
| 2018-07-09 | $4.35 | $6.23 | 0 |
| 2018-07-06 | $4.35 | $6.23 | 0 |
| 2018-07-05 | $4.35 | $6.23 | 0 |
| 2018-07-03 | $4.35 | $6.23 | 1,035 |
| 2018-07-02 | $4.25 | $6.08 | 2,100 |
| 2018-06-29 | $4.20 | $6.01 | 0 |
| 2018-06-28 | $4.20 | $6.01 | 0 |
| 2018-06-27 | $4.20 | $6.01 | 870 |
| 2018-06-26 | $4.99 | $7.14 | 0 |
| 2018-06-25 | $4.99 | $7.14 | 32,325 |
| 2018-06-22 | $4.99 | $7.14 | 1,055 |
| 2018-06-21 | $4.25 | $6.08 | 0 |
| 2018-06-20 | $4.25 | $6.08 | 0 |
| 2018-06-19 | $4.25 | $6.08 | 0 |
| 2018-06-18 | $4.25 | $6.08 | 0 |
| 2018-06-15 | $4.25 | $6.08 | 0 |
| 2018-06-14 | $4.25 | $6.08 | 183 |
| 2018-06-13 | $4.25 | $6.08 | 0 |
| 2018-06-12 | $4.25 | $6.08 | 0 |
| 2018-06-11 | $4.25 | $6.08 | 1,295 |
| 2018-06-08 | $4.40 | $6.30 | 7,725 |
| 2018-06-07 | $4.37 | $6.25 | 0 |
| 2018-06-06 | $4.37 | $6.25 | 0 |
| 2018-06-05 | $4.37 | $6.25 | 0 |
| 2018-06-04 | $4.37 | $6.25 | 1,410 |
| 2018-06-01 | $4.30 | $6.15 | 1,270 |
| 2018-05-31 | $4.25 | $6.08 | 200 |
| 2018-05-30 | $4.50 | $6.44 | 0 |
| 2018-05-29 | $4.50 | $6.44 | 115 |
| 2018-05-25 | $4.50 | $6.44 | 1,000 |
| 2018-05-24 | $4.50 | $6.44 | 0 |
| 2018-05-23 | $4.50 | $6.44 | 0 |
| 2018-05-22 | $4.50 | $6.44 | 285 |
| 2018-05-21 | $4.98 | $7.12 | 0 |
| 2018-05-18 | $4.98 | $7.12 | 0 |
| 2018-05-17 | $4.98 | $7.12 | 0 |
| 2018-05-16 | $4.98 | $7.12 | 0 |
| 2018-05-15 | $4.98 | $7.12 | 0 |
| 2018-05-14 | $4.98 | $7.12 | 0 |
| 2018-05-11 | $4.98 | $7.12 | 0 |
| 2018-05-10 | $4.98 | $7.12 | 0 |
| 2018-05-09 | $4.98 | $7.12 | 4,195 |
| 2018-05-08 | $4.88 | $6.98 | 0 |
| 2018-05-07 | $4.88 | $6.98 | 0 |
| 2018-05-04 | $4.88 | $6.98 | 0 |
| 2018-05-03 | $4.88 | $6.98 | 1,681 |
| 2018-05-02 | $4.90 | $7.01 | 0 |
| 2018-05-01 | $4.90 | $7.01 | 0 |
| 2018-04-30 | $4.90 | $7.01 | 0 |
| 2018-04-27 | $4.90 | $7.01 | 0 |
| 2018-04-26 | $4.90 | $7.01 | 0 |
| 2018-04-25 | $4.90 | $7.01 | 0 |
| 2018-04-24 | $4.90 | $7.01 | 0 |
| 2018-04-23 | $4.90 | $7.01 | 0 |
| 2018-04-20 | $4.90 | $7.01 | 0 |
| 2018-04-19 | $4.90 | $7.01 | 290 |
| 2018-04-18 | $4.90 | $7.01 | 5,170 |
| 2018-04-17 | $4.78 | $6.84 | 0 |
| 2018-04-16 | $4.78 | $6.84 | 0 |
| 2018-04-13 | $4.78 | $6.84 | 0 |
| 2018-04-12 | $4.78 | $6.84 | 0 |
| 2018-04-11 | $4.78 | $6.84 | 0 |
| 2018-04-10 | $4.78 | $6.73 | 0 |
| 2018-04-09 | $4.78 | $6.73 | 0 |
| 2018-04-06 | $4.78 | $6.73 | 0 |
| 2018-04-05 | $4.78 | $6.73 | 0 |
| 2018-04-04 | $4.78 | $6.73 | 0 |
| 2018-04-03 | $4.78 | $6.73 | 0 |
| 2018-04-02 | $4.78 | $6.73 | 0 |
| 2018-03-29 | $4.78 | $6.73 | 0 |
| 2018-03-28 | $4.78 | $6.73 | 0 |
| 2018-03-27 | $4.78 | $6.73 | 0 |
| 2018-03-26 | $4.78 | $6.73 | 0 |
| 2018-03-23 | $4.78 | $6.73 | 0 |
| 2018-03-22 | $4.78 | $6.73 | 0 |
| 2018-03-21 | $4.78 | $6.73 | 0 |
| 2018-03-20 | $4.78 | $6.73 | 0 |
| 2018-03-19 | $4.78 | $6.73 | 0 |
| 2018-03-16 | $4.78 | $6.73 | 0 |
| 2018-03-15 | $4.78 | $6.73 | 0 |
| 2018-03-14 | $4.78 | $6.73 | 0 |
| 2018-03-13 | $4.78 | $6.73 | 0 |
| 2018-03-12 | $4.78 | $6.73 | 0 |
| 2018-03-09 | $4.78 | $6.73 | 3,970 |
| 2018-03-08 | $4.89 | $6.89 | 0 |
| 2018-03-07 | $4.89 | $6.89 | 0 |
| 2018-03-06 | $4.89 | $6.89 | 0 |
| 2018-03-05 | $4.89 | $6.89 | 0 |
| 2018-03-02 | $4.89 | $6.89 | 0 |
| 2018-03-01 | $4.89 | $6.89 | 0 |
| 2018-02-28 | $4.89 | $6.89 | 0 |
| 2018-02-27 | $4.89 | $6.89 | 0 |
| 2018-02-26 | $4.89 | $6.89 | 0 |
| 2018-02-23 | $4.89 | $6.89 | 1,815 |
| 2018-02-22 | $5.15 | $7.25 | 0 |
| 2018-02-21 | $5.15 | $7.25 | 0 |
| 2018-02-20 | $5.15 | $7.25 | 0 |
| 2018-02-16 | $5.15 | $7.25 | 0 |
| 2018-02-15 | $5.15 | $7.25 | 0 |
| 2018-02-14 | $5.15 | $7.25 | 0 |
| 2018-02-13 | $5.15 | $7.25 | 0 |
| 2018-02-12 | $5.15 | $7.25 | 0 |
| 2018-02-09 | $5.15 | $7.25 | 0 |
| 2018-02-08 | $5.15 | $7.25 | 0 |
| 2018-02-07 | $5.15 | $7.25 | 0 |
| 2018-02-06 | $5.15 | $7.25 | 0 |
| 2018-02-05 | $5.15 | $7.25 | 1,245 |
| 2018-02-02 | $5.26 | $7.40 | 0 |
| 2018-02-01 | $5.26 | $7.40 | 0 |
| 2018-01-31 | $5.26 | $7.40 | 0 |
| 2018-01-30 | $5.26 | $7.40 | 0 |
| 2018-01-29 | $5.26 | $7.40 | 0 |
| 2018-01-26 | $5.26 | $7.40 | 0 |
| 2018-01-25 | $5.26 | $7.40 | 0 |
| 2018-01-24 | $5.26 | $7.40 | 0 |
| 2018-01-23 | $5.26 | $7.40 | 0 |
| 2018-01-22 | $5.26 | $7.40 | 0 |
| 2018-01-19 | $5.26 | $7.40 | 2,397 |
| 2018-01-18 | $4.95 | $6.97 | 0 |
| 2018-01-17 | $4.95 | $6.97 | 0 |
| 2018-01-16 | $4.95 | $6.97 | 0 |
| 2018-01-12 | $4.95 | $6.97 | 0 |
| 2018-01-11 | $4.95 | $6.97 | 0 |
| 2018-01-10 | $4.95 | $6.97 | 0 |
| 2018-01-09 | $4.95 | $6.97 | 980 |
| 2018-01-08 | $4.70 | $6.61 | 0 |
| 2018-01-05 | $4.70 | $6.61 | 0 |
| 2018-01-04 | $4.70 | $6.61 | 0 |
| 2018-01-03 | $4.70 | $6.61 | 0 |
| 2018-01-02 | $4.70 | $6.61 | 0 |