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
- 2005-02-17 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 | $1.40 | $1.40 | 0 |
| 2018-12-28 | $1.40 | $1.40 | 500 |
| 2018-12-27 | $1.25 | $1.25 | 0 |
| 2018-12-26 | $1.25 | $1.25 | 0 |
| 2018-12-24 | $1.25 | $1.25 | 0 |
| 2018-12-21 | $1.25 | $1.25 | 17 |
| 2018-12-20 | $1.40 | $1.40 | 0 |
| 2018-12-19 | $1.40 | $1.40 | 19 |
| 2018-12-18 | $1.40 | $1.40 | 222 |
| 2018-12-17 | $1.40 | $1.40 | 20 |
| 2018-12-14 | $1.31 | $1.31 | 20 |
| 2018-12-13 | $1.40 | $1.40 | 0 |
| 2018-12-12 | $1.40 | $1.40 | 11 |
| 2018-12-11 | $1.40 | $1.40 | 41 |
| 2018-12-10 | $1.25 | $1.25 | 675 |
| 2018-12-07 | $1.25 | $1.25 | 860 |
| 2018-12-06 | $1.60 | $1.60 | 0 |
| 2018-12-04 | $1.60 | $1.60 | 1 |
| 2018-12-03 | $1.60 | $1.60 | 0 |
| 2018-11-30 | $1.60 | $1.60 | 0 |
| 2018-11-29 | $1.60 | $1.60 | 0 |
| 2018-11-28 | $1.60 | $1.60 | 246 |
| 2018-11-27 | $1.40 | $1.40 | 35 |
| 2018-11-26 | $1.40 | $1.40 | 0 |
| 2018-11-23 | $1.40 | $1.40 | 0 |
| 2018-11-21 | $1.40 | $1.40 | 0 |
| 2018-11-20 | $1.40 | $1.40 | 0 |
| 2018-11-19 | $1.40 | $1.40 | 0 |
| 2018-11-16 | $1.40 | $1.40 | 107 |
| 2018-11-15 | $1.05 | $1.05 | 0 |
| 2018-11-14 | $1.05 | $1.05 | 0 |
| 2018-11-13 | $1.05 | $1.05 | 0 |
| 2018-11-12 | $1.05 | $1.05 | 0 |
| 2018-11-09 | $1.05 | $1.05 | 0 |
| 2018-11-08 | $1.05 | $1.05 | 0 |
| 2018-11-07 | $1.05 | $1.05 | 0 |
| 2018-11-06 | $1.05 | $1.05 | 0 |
| 2018-11-05 | $1.05 | $1.05 | 0 |
| 2018-11-02 | $1.05 | $1.05 | 126 |
| 2018-11-01 | $1.05 | $1.05 | 52 |
| 2018-10-31 | $1.50 | $1.50 | 0 |
| 2018-10-30 | $1.50 | $1.50 | 0 |
| 2018-10-29 | $1.50 | $1.50 | 0 |
| 2018-10-26 | $1.50 | $1.50 | 0 |
| 2018-10-25 | $1.50 | $1.50 | 0 |
| 2018-10-24 | $1.50 | $1.50 | 0 |
| 2018-10-23 | $1.50 | $1.50 | 0 |
| 2018-10-22 | $1.50 | $1.50 | 0 |
| 2018-10-19 | $1.50 | $1.50 | 50 |
| 2018-10-18 | $1.50 | $1.50 | 0 |
| 2018-10-17 | $1.50 | $1.50 | 0 |
| 2018-10-16 | $1.50 | $1.50 | 0 |
| 2018-10-15 | $1.50 | $1.50 | 0 |
| 2018-10-12 | $1.50 | $1.50 | 0 |
| 2018-10-11 | $1.50 | $1.50 | 71 |
| 2018-10-10 | $1.50 | $1.50 | 0 |
| 2018-10-09 | $1.50 | $1.50 | 514 |
| 2018-10-08 | $1.40 | $1.40 | 0 |
| 2018-10-05 | $1.40 | $1.40 | 0 |
| 2018-10-04 | $1.40 | $1.40 | 0 |
| 2018-10-03 | $1.40 | $1.40 | 40 |
| 2018-10-02 | $1.38 | $1.38 | 0 |
| 2018-10-01 | $1.38 | $1.38 | 0 |
| 2018-09-28 | $1.38 | $1.38 | 0 |
| 2018-09-27 | $1.38 | $1.38 | 0 |
| 2018-09-26 | $1.38 | $1.38 | 0 |
| 2018-09-25 | $1.38 | $1.38 | 4 |
| 2018-09-24 | $1.40 | $1.40 | 200 |
| 2018-09-21 | $1.70 | $1.70 | 0 |
| 2018-09-20 | $1.70 | $1.70 | 0 |
| 2018-09-19 | $1.70 | $1.70 | 400 |
| 2018-09-18 | $1.75 | $1.75 | 0 |
| 2018-09-17 | $1.75 | $1.75 | 2 |
| 2018-09-14 | $1.75 | $1.75 | 0 |
| 2018-09-13 | $1.75 | $1.75 | 0 |
| 2018-09-12 | $1.75 | $1.75 | 710 |
| 2018-09-11 | $1.40 | $1.40 | 14 |
| 2018-09-10 | $1.50 | $1.50 | 0 |
| 2018-09-07 | $1.50 | $1.50 | 200 |
| 2018-09-06 | $1.50 | $1.50 | 0 |
| 2018-09-05 | $1.50 | $1.50 | 0 |
| 2018-09-04 | $1.50 | $1.50 | 4 |
| 2018-08-31 | $1.25 | $1.25 | 0 |
| 2018-08-30 | $1.25 | $1.25 | 20 |
| 2018-08-29 | $1.25 | $1.25 | 0 |
| 2018-08-28 | $1.25 | $1.25 | 0 |
| 2018-08-27 | $1.25 | $1.25 | 2 |
| 2018-08-24 | $1.25 | $1.25 | 0 |
| 2018-08-23 | $1.25 | $1.25 | 0 |
| 2018-08-22 | $1.50 | $1.50 | 0 |
| 2018-08-21 | $1.50 | $1.50 | 0 |
| 2018-08-20 | $1.50 | $1.50 | 102 |
| 2018-08-17 | $1.25 | $1.25 | 54 |
| 2018-08-16 | $1.40 | $1.40 | 88 |
| 2018-08-15 | $1.40 | $1.40 | 0 |
| 2018-08-14 | $1.40 | $1.40 | 0 |
| 2018-08-13 | $1.40 | $1.40 | 0 |
| 2018-08-10 | $1.40 | $1.40 | 0 |
| 2018-08-09 | $1.40 | $1.40 | 4 |
| 2018-08-08 | $1.40 | $1.40 | 0 |
| 2018-08-07 | $1.40 | $1.40 | 30 |
| 2018-08-06 | $1.40 | $1.40 | 0 |
| 2018-08-03 | $1.40 | $1.40 | 0 |
| 2018-08-02 | $1.40 | $1.40 | 156 |
| 2018-08-01 | $1.40 | $1.40 | 0 |
| 2018-07-31 | $1.40 | $1.40 | 200 |
| 2018-07-30 | $1.40 | $1.40 | 0 |
| 2018-07-27 | $1.40 | $1.40 | 0 |
| 2018-07-26 | $1.40 | $1.40 | 0 |
| 2018-07-25 | $1.40 | $1.40 | 124 |
| 2018-07-24 | $1.75 | $1.75 | 0 |
| 2018-07-23 | $1.75 | $1.75 | 0 |
| 2018-07-20 | $1.75 | $1.75 | 0 |
| 2018-07-19 | $1.75 | $1.75 | 0 |
| 2018-07-18 | $1.75 | $1.75 | 0 |
| 2018-07-17 | $1.75 | $1.75 | 600 |
| 2018-07-16 | $1.75 | $1.75 | 0 |
| 2018-07-13 | $1.75 | $1.75 | 2 |
| 2018-07-12 | $1.75 | $1.75 | 50 |
| 2018-07-11 | $1.75 | $1.75 | 0 |
| 2018-07-10 | $1.75 | $1.75 | 0 |
| 2018-07-09 | $1.75 | $1.75 | 100 |
| 2018-07-06 | $1.75 | $1.75 | 160 |
| 2018-07-05 | $1.80 | $1.80 | 157 |
| 2018-07-03 | $1.80 | $1.80 | 10 |
| 2018-07-02 | $1.80 | $1.80 | 0 |
| 2018-06-29 | $1.80 | $1.80 | 109 |
| 2018-06-28 | $1.84 | $1.84 | 140 |
| 2018-06-27 | $1.80 | $1.80 | 0 |
| 2018-06-26 | $1.80 | $1.80 | 0 |
| 2018-06-25 | $1.80 | $1.80 | 20 |
| 2018-06-22 | $2.50 | $2.50 | 0 |
| 2018-06-21 | $2.50 | $2.50 | 0 |
| 2018-06-20 | $2.50 | $2.50 | 0 |
| 2018-06-19 | $2.50 | $2.50 | 0 |
| 2018-06-18 | $2.50 | $2.50 | 184 |
| 2018-06-15 | $1.95 | $1.95 | 0 |
| 2018-06-14 | $1.95 | $1.95 | 0 |
| 2018-06-13 | $1.95 | $1.95 | 28 |
| 2018-06-12 | $1.80 | $1.80 | 0 |
| 2018-06-11 | $1.80 | $1.80 | 20 |
| 2018-06-08 | $1.80 | $1.80 | 9 |
| 2018-06-07 | $1.80 | $1.80 | 0 |
| 2018-06-06 | $1.80 | $1.80 | 0 |
| 2018-06-05 | $1.80 | $1.80 | 0 |
| 2018-06-04 | $1.80 | $1.80 | 0 |
| 2018-06-01 | $1.80 | $1.80 | 0 |
| 2018-05-31 | $1.80 | $1.80 | 240 |
| 2018-05-30 | $1.80 | $1.80 | 460 |
| 2018-05-29 | $2.00 | $2.00 | 0 |
| 2018-05-25 | $2.00 | $2.00 | 60 |
| 2018-05-24 | $2.00 | $2.00 | 160 |
| 2018-05-23 | $2.00 | $2.00 | 37 |
| 2018-05-22 | $2.00 | $2.00 | 1,806 |
| 2018-05-21 | $2.91 | $2.91 | 10,090 |
| 2018-05-18 | $1.50 | $1.50 | 260 |
| 2018-05-17 | $1.30 | $1.30 | 294 |
| 2018-05-16 | $1.60 | $1.60 | 0 |
| 2018-05-15 | $1.60 | $1.60 | 3 |
| 2018-05-14 | $2.00 | $2.00 | 0 |
| 2018-05-11 | $2.00 | $2.00 | 4 |
| 2018-05-10 | $2.05 | $2.05 | 0 |
| 2018-05-09 | $2.05 | $2.05 | 0 |
| 2018-05-08 | $2.05 | $2.05 | 83 |
| 2018-05-07 | $2.20 | $2.20 | 195 |
| 2018-05-04 | $2.27 | $2.27 | 0 |
| 2018-05-03 | $2.27 | $2.27 | 12 |
| 2018-05-02 | $2.35 | $2.35 | 0 |
| 2018-05-01 | $2.35 | $2.35 | 80 |
| 2018-04-30 | $2.40 | $2.40 | 200 |
| 2018-04-27 | $2.00 | $1.99 | 21 |
| 2018-04-26 | $2.32 | $2.32 | 0 |
| 2018-04-25 | $2.32 | $2.32 | 0 |
| 2018-04-24 | $2.32 | $2.32 | 0 |
| 2018-04-23 | $2.32 | $2.32 | 0 |
| 2018-04-20 | $2.32 | $2.32 | 2 |
| 2018-04-19 | $2.00 | $2.00 | 0 |
| 2018-04-18 | $2.00 | $2.00 | 0 |
| 2018-04-17 | $2.00 | $2.00 | 0 |
| 2018-04-16 | $2.00 | $2.00 | 0 |
| 2018-04-13 | $2.00 | $2.00 | 0 |
| 2018-04-12 | $2.00 | $2.00 | 0 |
| 2018-04-11 | $2.00 | $2.00 | 30 |
| 2018-04-10 | $2.00 | $2.00 | 64 |
| 2018-04-09 | $1.55 | $1.55 | 108 |
| 2018-04-06 | $2.00 | $2.00 | 160 |
| 2018-04-05 | $2.45 | $2.45 | 0 |
| 2018-04-04 | $2.45 | $2.45 | 62 |
| 2018-04-03 | $2.45 | $2.45 | 0 |
| 2018-04-02 | $2.45 | $2.45 | 0 |
| 2018-03-29 | $2.45 | $2.45 | 0 |
| 2018-03-28 | $2.45 | $2.45 | 0 |
| 2018-03-27 | $2.45 | $2.45 | 0 |
| 2018-03-26 | $2.45 | $2.45 | 0 |
| 2018-03-23 | $2.45 | $2.45 | 0 |
| 2018-03-22 | $2.45 | $2.45 | 0 |
| 2018-03-21 | $2.45 | $2.45 | 0 |
| 2018-03-20 | $2.45 | $2.45 | 7 |
| 2018-03-19 | $2.35 | $2.35 | 60 |
| 2018-03-16 | $2.35 | $2.35 | 54 |
| 2018-03-15 | $2.28 | $2.28 | 1,370 |
| 2018-03-14 | $2.38 | $2.38 | 442 |
| 2018-03-13 | $2.45 | $2.45 | 0 |
| 2018-03-12 | $2.45 | $2.45 | 45 |
| 2018-03-09 | $2.38 | $2.38 | 0 |
| 2018-03-08 | $2.38 | $2.38 | 38 |
| 2018-03-07 | $2.45 | $2.45 | 0 |
| 2018-03-06 | $2.45 | $2.45 | 0 |
| 2018-03-05 | $2.45 | $2.45 | 0 |
| 2018-03-02 | $2.45 | $2.45 | 199 |
| 2018-03-01 | $1.78 | $1.78 | 7 |
| 2018-02-28 | $1.75 | $1.75 | 80 |
| 2018-02-27 | $1.75 | $1.75 | 631 |
| 2018-02-26 | $2.03 | $2.03 | 0 |
| 2018-02-23 | $2.03 | $2.03 | 162 |
| 2018-02-22 | $2.00 | $2.00 | 500 |
| 2018-02-21 | $2.00 | $2.00 | 0 |
| 2018-02-20 | $2.00 | $2.00 | 0 |
| 2018-02-16 | $2.00 | $2.00 | 9 |
| 2018-02-15 | $2.00 | $2.00 | 0 |
| 2018-02-14 | $2.00 | $2.00 | 2 |
| 2018-02-13 | $2.00 | $2.00 | 0 |
| 2018-02-12 | $2.00 | $2.00 | 136 |
| 2018-02-09 | $2.00 | $2.00 | 338 |
| 2018-02-08 | $2.25 | $2.25 | 210 |
| 2018-02-07 | $2.50 | $2.50 | 1,056 |
| 2018-02-06 | $2.45 | $2.45 | 416 |
| 2018-02-05 | $2.85 | $2.85 | 0 |
| 2018-02-02 | $2.85 | $2.85 | 0 |
| 2018-02-01 | $2.85 | $2.85 | 90 |
| 2018-01-31 | $2.81 | $2.81 | 197 |
| 2018-01-30 | $2.95 | $2.95 | 0 |
| 2018-01-29 | $2.95 | $2.95 | 264 |
| 2018-01-26 | $1.95 | $1.95 | 1,400 |
| 2018-01-25 | $2.70 | $2.70 | 456 |
| 2018-01-24 | $2.80 | $2.80 | 62 |
| 2018-01-23 | $2.79 | $2.79 | 798 |
| 2018-01-22 | $2.92 | $2.92 | 742 |
| 2018-01-19 | $3.05 | $3.05 | 223 |
| 2018-01-18 | $3.15 | $3.15 | 0 |
| 2018-01-17 | $3.15 | $3.15 | 558 |
| 2018-01-16 | $3.75 | $3.75 | 305 |
| 2018-01-12 | $3.50 | $3.50 | 2 |
| 2018-01-11 | $3.50 | $3.50 | 795 |
| 2018-01-10 | $4.49 | $4.49 | 214 |
| 2018-01-09 | $4.20 | $4.20 | 102 |
| 2018-01-08 | $4.14 | $4.14 | 405 |
| 2018-01-05 | $4.65 | $4.65 | 1,014 |
| 2018-01-04 | $4.00 | $4.00 | 619 |
| 2018-01-03 | $5.00 | $5.00 | 367 |
| 2018-01-02 | $4.05 | $4.05 | 226 |