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
- 2016-11-15 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $0.66 | $0.66 | 1,533 | — | — |
| 2018-12-28 | $0.90 | $0.90 | 400 | — | — |
| 2018-12-27 | $0.60 | $0.60 | 18,067 | — | — |
| 2018-12-26 | $0.93 | $0.93 | 2,100 | — | — |
| 2018-12-24 | $0.65 | $0.65 | 533 | — | — |
| 2018-12-21 | $0.86 | $0.86 | 167 | — | — |
| 2018-12-20 | $0.78 | $0.78 | 0 | — | — |
| 2018-12-19 | $0.78 | $0.78 | 33 | — | — |
| 2018-12-18 | $0.72 | $0.72 | 200 | — | — |
| 2018-12-17 | $0.71 | $0.71 | 1,027 | — | — |
| 2018-12-14 | $0.74 | $0.74 | 0 | — | — |
| 2018-12-13 | $0.74 | $0.74 | 247 | — | — |
| 2018-12-12 | $0.77 | $0.77 | 800 | — | — |
| 2018-12-11 | $0.90 | $0.90 | 107 | — | — |
| 2018-12-10 | $0.74 | $0.74 | 333 | — | — |
| 2018-12-07 | $1.04 | $1.04 | 667 | — | — |
| 2018-12-06 | $0.78 | $0.78 | 0 | — | — |
| 2018-12-04 | $0.78 | $0.78 | 1,400 | — | — |
| 2018-12-03 | $0.80 | $0.80 | 1,373 | — | — |
| 2018-11-30 | $0.81 | $0.81 | 0 | — | — |
| 2018-11-29 | $0.81 | $0.81 | 27 | — | — |
| 2018-11-28 | $0.78 | $0.78 | 233 | — | — |
| 2018-11-27 | $0.89 | $0.89 | 167 | — | — |
| 2018-11-26 | $0.69 | $0.69 | 0 | — | — |
| 2018-11-23 | $0.69 | $0.69 | 533 | — | — |
| 2018-11-21 | $0.80 | $0.80 | 0 | — | — |
| 2018-11-20 | $0.80 | $0.80 | 333 | — | — |
| 2018-11-19 | $0.69 | $0.69 | 1,733 | — | — |
| 2018-11-16 | $0.92 | $0.92 | 1,733 | — | — |
| 2018-11-15 | $1.20 | $1.20 | 167 | — | — |
| 2018-11-14 | $1.26 | $1.26 | 667 | — | — |
| 2018-11-13 | $0.89 | $0.89 | 200 | — | — |
| 2018-11-12 | $1.28 | $1.28 | 0 | — | — |
| 2018-11-09 | $1.28 | $1.28 | 247 | — | — |
| 2018-11-08 | $1.41 | $1.41 | 0 | — | — |
| 2018-11-07 | $1.41 | $1.41 | 0 | — | — |
| 2018-11-06 | $1.41 | $1.41 | 0 | — | — |
| 2018-11-05 | $1.41 | $1.41 | 2,973 | — | — |
| 2018-11-02 | $1.05 | $1.05 | 33 | — | — |
| 2018-11-01 | $0.90 | $0.90 | 2,647 | — | — |
| 2018-10-31 | $1.29 | $1.29 | 733 | — | — |
| 2018-10-30 | $0.32 | $0.32 | 1,067 | — | — |
| 2018-10-29 | $1.46 | $1.46 | 333 | — | — |
| 2018-10-26 | $1.05 | $1.05 | 1,087 | — | — |
| 2018-10-25 | $1.35 | $1.35 | 0 | — | — |
| 2018-10-24 | $1.35 | $1.35 | 0 | — | — |
| 2018-10-23 | $1.35 | $1.35 | 0 | — | — |
| 2018-10-22 | $1.35 | $1.35 | 0 | — | — |
| 2018-10-19 | $1.35 | $1.35 | 0 | — | — |
| 2018-10-18 | $1.35 | $1.35 | 53 | — | — |
| 2018-10-17 | $1.37 | $1.37 | 147 | — | — |
| 2018-10-16 | $1.26 | $1.26 | 200 | — | — |
| 2018-10-15 | $1.34 | $1.34 | 400 | — | — |
| 2018-10-12 | $1.34 | $1.34 | 0 | — | — |
| 2018-10-11 | $1.34 | $1.34 | 753 | — | — |
| 2018-10-10 | $1.59 | $1.59 | 0 | — | — |
| 2018-10-09 | $1.59 | $1.59 | 1,000 | — | — |
| 2018-10-08 | $1.29 | $1.29 | 33 | — | — |
| 2018-10-05 | $1.49 | $1.49 | 0 | — | — |
| 2018-10-04 | $1.49 | $1.49 | 67 | — | — |
| 2018-10-03 | $1.38 | $1.38 | 0 | — | — |
| 2018-10-02 | $1.38 | $1.38 | 507 | — | — |
| 2018-10-01 | $1.35 | $1.35 | 620 | — | — |
| 2018-09-28 | $1.26 | $1.26 | 293 | — | — |
| 2018-09-27 | $1.38 | $1.38 | 0 | — | — |
| 2018-09-26 | $1.38 | $1.38 | 2,580 | — | — |
| 2018-09-25 | $1.43 | $1.43 | 453 | — | — |
| 2018-09-24 | $1.35 | $1.35 | 313 | — | — |
| 2018-09-21 | $1.35 | $1.35 | 13 | — | — |
| 2018-09-20 | $1.35 | $1.35 | 0 | — | — |
| 2018-09-19 | $1.35 | $1.35 | 20 | — | — |
| 2018-09-18 | $1.50 | $1.50 | 100 | — | — |
| 2018-09-17 | $1.37 | $1.37 | 227 | — | — |
| 2018-09-14 | $1.35 | $1.35 | 107 | — | — |
| 2018-09-13 | $1.50 | $1.50 | 1,540 | — | — |
| 2018-09-12 | $1.35 | $1.35 | 73 | — | — |
| 2018-09-11 | $1.35 | $1.35 | 67 | — | — |
| 2018-09-10 | $1.50 | $1.50 | 2,673 | — | — |
| 2018-09-07 | $1.41 | $1.41 | 400 | — | — |
| 2018-09-06 | $1.26 | $1.26 | 13 | — | — |
| 2018-09-05 | $1.50 | $1.50 | 487 | — | — |
| 2018-09-04 | $1.38 | $1.38 | 233 | — | — |
| 2018-08-31 | $1.50 | $1.50 | 1,267 | — | — |
| 2018-08-30 | $1.44 | $1.44 | 0 | — | — |
| 2018-08-29 | $1.44 | $1.44 | 267 | — | — |
| 2018-08-28 | $1.58 | $1.58 | 473 | — | — |
| 2018-08-27 | $1.53 | $1.53 | 0 | — | — |
| 2018-08-24 | $1.53 | $1.53 | 193 | — | — |
| 2018-08-23 | $1.65 | $1.65 | 133 | — | — |
| 2018-08-22 | $1.52 | $1.51 | 67 | — | — |
| 2018-08-21 | $1.65 | $1.65 | 2,120 | — | — |
| 2018-08-20 | $1.85 | $1.85 | 47 | — | — |
| 2018-08-17 | $1.61 | $1.61 | 560 | — | — |
| 2018-08-16 | $1.58 | $1.58 | 1,333 | — | — |
| 2018-08-15 | $1.65 | $1.65 | 0 | — | — |
| 2018-08-14 | $1.65 | $1.65 | 520 | — | — |
| 2018-08-13 | $1.41 | $1.41 | 53 | — | — |
| 2018-08-10 | $1.56 | $1.56 | 2,267 | — | — |
| 2018-08-09 | $1.62 | $1.62 | 6,833 | — | — |
| 2018-08-08 | $1.62 | $1.62 | 433 | — | — |
| 2018-08-07 | $1.50 | $1.50 | 3,667 | — | — |
| 2018-08-06 | $1.23 | $1.23 | 0 | — | — |
| 2018-08-03 | $1.23 | $1.23 | 2,007 | — | — |
| 2018-08-02 | $1.19 | $1.19 | 67 | — | — |
| 2018-08-01 | $1.20 | $1.20 | 133 | — | — |
| 2018-07-31 | $1.07 | $1.07 | 193 | — | — |
| 2018-07-30 | $1.16 | $1.16 | 600 | — | — |
| 2018-07-27 | $1.26 | $1.26 | 0 | — | — |
| 2018-07-26 | $1.26 | $1.26 | 0 | — | — |
| 2018-07-25 | $1.26 | $1.26 | 333 | — | — |
| 2018-07-24 | $1.13 | $1.13 | 133 | — | — |
| 2018-07-23 | $1.41 | $1.41 | 453 | — | — |
| 2018-07-20 | $1.25 | $1.25 | 80 | — | — |
| 2018-07-19 | $1.19 | $1.19 | 3,007 | — | — |
| 2018-07-18 | $1.50 | $1.50 | 7,133 | — | — |
| 2018-07-17 | $1.38 | $1.38 | 0 | — | — |
| 2018-07-16 | $1.38 | $1.38 | 0 | — | — |
| 2018-07-13 | $1.38 | $1.38 | 133 | — | — |
| 2018-07-12 | $1.38 | $1.38 | 0 | — | — |
| 2018-07-11 | $1.38 | $1.38 | 167 | — | — |
| 2018-07-10 | $1.38 | $1.38 | 1,767 | — | — |
| 2018-07-09 | $1.34 | $1.34 | 0 | — | — |
| 2018-07-06 | $1.34 | $1.34 | 340 | — | — |
| 2018-07-05 | $1.35 | $1.35 | 380 | — | — |
| 2018-07-03 | $1.76 | $1.76 | 0 | — | — |
| 2018-07-02 | $1.76 | $1.76 | 1,000 | — | — |
| 2018-06-29 | $1.35 | $1.35 | 133 | — | — |
| 2018-06-28 | $1.44 | $1.44 | 680 | — | — |
| 2018-06-27 | $1.56 | $1.56 | 2,360 | — | — |
| 2018-06-26 | $1.98 | $1.98 | 0 | — | — |
| 2018-06-25 | $1.98 | $1.98 | 133 | — | — |
| 2018-06-22 | $2.19 | $2.19 | 0 | — | — |
| 2018-06-21 | $2.19 | $2.19 | 3,433 | — | — |
| 2018-06-20 | $1.97 | $1.97 | 1,240 | — | — |
| 2018-06-19 | $1.97 | $1.97 | 733 | — | — |
| 2018-06-18 | $1.80 | $1.80 | 373 | — | — |
| 2018-06-15 | $2.09 | $2.09 | 167 | — | — |
| 2018-06-14 | $2.09 | $2.09 | 553 | — | — |
| 2018-06-13 | $1.83 | $1.83 | 53 | — | — |
| 2018-06-12 | $1.94 | $1.94 | 1,873 | — | — |
| 2018-06-11 | $2.13 | $2.13 | 0 | — | — |
| 2018-06-08 | $2.13 | $2.13 | 73 | — | — |
| 2018-06-07 | $1.85 | $1.85 | 1,933 | — | — |
| 2018-06-06 | $2.09 | $2.09 | 3,893 | — | — |
| 2018-06-05 | $2.10 | $2.10 | 53 | — | — |
| 2018-06-04 | $2.27 | $2.27 | 1,840 | — | — |
| 2018-06-01 | $2.22 | $2.22 | 400 | — | — |
| 2018-05-31 | $2.25 | $2.25 | 487 | — | — |
| 2018-05-30 | $2.24 | $2.24 | 1,193 | — | — |
| 2018-05-29 | $2.04 | $2.04 | 0 | — | — |
| 2018-05-25 | $2.04 | $2.04 | 1,147 | — | — |
| 2018-05-24 | $2.24 | $2.24 | 1,920 | — | — |
| 2018-05-23 | $2.31 | $2.31 | 400 | — | — |
| 2018-05-22 | $2.33 | $2.33 | 560 | — | — |
| 2018-05-21 | $2.27 | $2.27 | 0 | — | — |
| 2018-05-18 | $2.27 | $2.27 | 767 | — | — |
| 2018-05-17 | $2.25 | $2.25 | 600 | — | — |
| 2018-05-16 | $2.18 | $2.18 | 93 | — | — |
| 2018-05-15 | $2.07 | $2.07 | 927 | — | — |
| 2018-05-14 | $2.19 | $2.19 | 1,180 | — | — |
| 2018-05-11 | $2.33 | $2.33 | 0 | — | — |
| 2018-05-10 | $2.33 | $2.33 | 1,360 | — | — |
| 2018-05-09 | $2.09 | $2.09 | 2,033 | — | — |
| 2018-05-08 | $2.09 | $2.09 | 953 | — | — |
| 2018-05-07 | $2.33 | $2.33 | 533 | — | — |
| 2018-05-04 | $2.34 | $2.34 | 1,193 | — | — |
| 2018-05-03 | $2.30 | $2.30 | 153 | — | — |
| 2018-05-02 | $2.10 | $2.10 | 0 | — | — |
| 2018-05-01 | $2.10 | $2.10 | 407 | — | — |
| 2018-04-30 | $2.25 | $2.25 | 307 | — | — |
| 2018-04-27 | $2.21 | $2.21 | 640 | — | — |
| 2018-04-26 | $2.18 | $2.18 | 0 | — | — |
| 2018-04-25 | $2.18 | $2.18 | 333 | — | — |
| 2018-04-24 | $2.37 | $2.37 | 507 | — | — |
| 2018-04-23 | $2.39 | $2.39 | 167 | — | — |
| 2018-04-20 | $2.40 | $2.40 | 60 | — | — |
| 2018-04-19 | $2.24 | $2.24 | 40 | — | — |
| 2018-04-18 | $2.31 | $2.31 | 67 | — | — |
| 2018-04-17 | $2.30 | $2.30 | 1,567 | — | — |
| 2018-04-16 | $2.39 | $2.39 | 0 | — | — |
| 2018-04-13 | $2.39 | $2.39 | 13 | — | — |
| 2018-04-12 | $2.60 | $2.60 | 1,220 | — | — |
| 2018-04-11 | $2.55 | $2.55 | 1,667 | — | — |
| 2018-04-10 | $2.30 | $2.30 | 533 | — | — |
| 2018-04-09 | $2.33 | $2.33 | 1,080 | — | — |
| 2018-04-06 | $2.33 | $2.33 | 0 | — | — |
| 2018-04-05 | $2.33 | $2.33 | 587 | — | — |
| 2018-04-04 | $2.33 | $2.33 | 367 | — | — |
| 2018-04-03 | $2.33 | $2.33 | 0 | — | — |
| 2018-04-02 | $2.33 | $2.33 | 333 | — | — |
| 2018-03-29 | $2.31 | $2.31 | 1,927 | — | — |
| 2018-03-28 | $2.25 | $2.25 | 820 | — | — |
| 2018-03-27 | $2.42 | $2.42 | 133 | — | — |
| 2018-03-26 | $2.24 | $2.24 | 553 | — | — |
| 2018-03-23 | $2.57 | $2.57 | 1,667 | — | — |
| 2018-03-22 | $2.54 | $2.54 | 167 | — | — |
| 2018-03-21 | $2.39 | $2.39 | 0 | — | — |
| 2018-03-20 | $2.39 | $2.39 | 1,407 | — | — |
| 2018-03-19 | $2.73 | $2.73 | 67 | — | — |
| 2018-03-16 | $2.66 | $2.65 | 0 | — | — |
| 2018-03-15 | $2.66 | $2.65 | 927 | — | — |
| 2018-03-14 | $2.70 | $2.70 | 493 | — | — |
| 2018-03-13 | $2.52 | $2.52 | 500 | — | — |
| 2018-03-12 | $2.55 | $2.55 | 113 | — | — |
| 2018-03-09 | $2.91 | $2.91 | 300 | — | — |
| 2018-03-08 | $2.84 | $2.84 | 333 | — | — |
| 2018-03-07 | $2.64 | $2.64 | 93 | — | — |
| 2018-03-06 | $2.60 | $2.60 | 1,647 | — | — |
| 2018-03-05 | $2.48 | $2.48 | 2,960 | — | — |
| 2018-03-02 | $2.67 | $2.67 | 1,607 | — | — |
| 2018-03-01 | $2.52 | $2.52 | 1,927 | — | — |
| 2018-02-28 | $2.15 | $2.15 | 4,940 | — | — |
| 2018-02-27 | $2.75 | $2.75 | 3,167 | — | — |
| 2018-02-26 | $2.70 | $2.70 | 2,753 | — | — |
| 2018-02-23 | $3.11 | $3.11 | 333 | — | — |
| 2018-02-22 | $2.82 | $2.82 | 700 | — | — |
| 2018-02-21 | $2.87 | $2.87 | 673 | — | — |
| 2018-02-20 | $2.94 | $2.94 | 507 | — | — |
| 2018-02-16 | $2.91 | $2.91 | 2,693 | — | — |
| 2018-02-15 | $2.99 | $2.99 | 1,880 | — | — |
| 2018-02-14 | $3.15 | $3.15 | 3,113 | — | — |
| 2018-02-13 | $2.81 | $2.81 | 333 | — | — |
| 2018-02-12 | $3.00 | $3.00 | 1,040 | — | — |
| 2018-02-09 | $2.85 | $2.85 | 300 | — | — |
| 2018-02-08 | $2.87 | $2.87 | 1,013 | — | — |
| 2018-02-07 | $2.94 | $2.94 | 1,660 | — | — |
| 2018-02-06 | $2.99 | $2.99 | 2,253 | — | — |
| 2018-02-05 | $3.03 | $3.03 | 4,747 | — | — |
| 2018-02-02 | $3.35 | $3.35 | 2,707 | — | — |
| 2018-02-01 | $3.60 | $3.60 | 1,220 | — | — |
| 2018-01-31 | $3.44 | $3.44 | 2,267 | — | — |
| 2018-01-30 | $3.53 | $3.53 | 1,407 | — | — |
| 2018-01-29 | $3.75 | $3.75 | 8,753 | — | — |
| 2018-01-26 | $4.02 | $4.02 | 6,267 | — | — |
| 2018-01-25 | $4.05 | $4.05 | 10,920 | — | — |
| 2018-01-24 | $4.34 | $4.34 | 593 | — | — |
| 2018-01-23 | $4.38 | $4.38 | 5,147 | — | — |
| 2018-01-22 | $4.44 | $4.44 | 2,460 | — | — |
| 2018-01-19 | $4.65 | $4.65 | 533 | — | — |
| 2018-01-18 | $4.50 | $4.50 | 927 | — | — |
| 2018-01-17 | $4.56 | $4.56 | 5,620 | — | — |
| 2018-01-16 | $5.24 | $5.24 | 3,287 | — | — |
| 2018-01-12 | $4.65 | $4.65 | 1,687 | — | — |
| 2018-01-11 | $5.07 | $5.07 | 287 | — | — |
| 2018-01-10 | $5.09 | $5.09 | 1,540 | — | — |
| 2018-01-09 | $5.19 | $5.19 | 2,547 | — | — |
| 2018-01-08 | $5.96 | $5.96 | 1,320 | — | — |
| 2018-01-05 | $6.00 | $6.00 | 5,000 | — | — |
| 2018-01-04 | $5.97 | $5.97 | 2,747 | — | — |
| 2018-01-03 | $5.82 | $5.82 | 12,607 | — | — |
| 2018-01-02 | $5.07 | $5.07 | 3,053 | — | — |