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
- 2015-03-25 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 | $3.20 | $3.20 | 5,220 |
| 2018-12-28 | $3.60 | $3.60 | 5,621 |
| 2018-12-27 | $3.20 | $3.20 | 3,356 |
| 2018-12-26 | $3.60 | $3.60 | 572 |
| 2018-12-24 | $3.60 | $3.60 | 419 |
| 2018-12-21 | $3.60 | $3.60 | 2,673 |
| 2018-12-20 | $3.60 | $3.60 | 16,754 |
| 2018-12-19 | $3.60 | $3.60 | 8,758 |
| 2018-12-18 | $4.00 | $4.00 | 5,051 |
| 2018-12-17 | $4.00 | $4.00 | 1,331 |
| 2018-12-14 | $4.40 | $4.40 | 2,803 |
| 2018-12-13 | $4.00 | $4.00 | 4,088 |
| 2018-12-12 | $4.40 | $4.40 | 4,267 |
| 2018-12-11 | $5.20 | $5.20 | 13,014 |
| 2018-12-10 | $4.40 | $4.40 | 1,258 |
| 2018-12-07 | $3.20 | $3.20 | 1,873 |
| 2018-12-06 | $3.60 | $3.60 | 1,419 |
| 2018-12-04 | $4.00 | $4.00 | 2,204 |
| 2018-12-03 | $4.40 | $4.40 | 5,499 |
| 2018-11-30 | $4.00 | $4.00 | 12,154 |
| 2018-11-29 | $3.40 | $3.40 | 2,122 |
| 2018-11-28 | $3.68 | $3.68 | 1,340 |
| 2018-11-27 | $3.60 | $3.60 | 3,030 |
| 2018-11-26 | $3.60 | $3.60 | 4,706 |
| 2018-11-23 | $4.00 | $4.00 | 881 |
| 2018-11-21 | $4.40 | $4.40 | 5,105 |
| 2018-11-20 | $4.80 | $4.80 | 12,739 |
| 2018-11-19 | $4.00 | $4.00 | 7,364 |
| 2018-11-16 | $4.00 | $4.00 | 17,079 |
| 2018-11-15 | $3.60 | $3.60 | 29,757 |
| 2018-11-14 | $2.80 | $2.80 | 4,384 |
| 2018-11-13 | $2.40 | $2.40 | 5,272 |
| 2018-11-12 | $2.80 | $2.80 | 3,985 |
| 2018-11-09 | $2.80 | $2.80 | 4,769 |
| 2018-11-08 | $2.80 | $2.80 | 4,668 |
| 2018-11-07 | $2.80 | $2.80 | 6,961 |
| 2018-11-06 | $3.20 | $3.20 | 14,373 |
| 2018-11-05 | $2.80 | $2.80 | 5,283 |
| 2018-11-02 | $3.20 | $3.20 | 4,038 |
| 2018-11-01 | $3.20 | $3.20 | 7,587 |
| 2018-10-31 | $3.60 | $3.60 | 10,211 |
| 2018-10-30 | $3.20 | $3.20 | 11,639 |
| 2018-10-29 | $3.60 | $3.60 | 7,126 |
| 2018-10-26 | $3.60 | $3.60 | 28,289 |
| 2018-10-25 | $4.80 | $4.80 | 20,808 |
| 2018-10-24 | $4.00 | $4.00 | 4,336 |
| 2018-10-23 | $3.60 | $3.60 | 7,425 |
| 2018-10-22 | $4.00 | $4.00 | 6,182 |
| 2018-10-19 | $5.20 | $5.20 | 14,427 |
| 2018-10-18 | $5.60 | $5.60 | 16,819 |
| 2018-10-17 | $5.60 | $5.60 | 12,876 |
| 2018-10-16 | $4.00 | $4.00 | 12,167 |
| 2018-10-15 | $4.40 | $4.40 | 8,797 |
| 2018-10-12 | $4.40 | $4.40 | 16,152 |
| 2018-10-11 | $4.00 | $4.00 | 3,470 |
| 2018-10-10 | $4.00 | $4.00 | 9,466 |
| 2018-10-09 | $3.40 | $3.40 | 7,711 |
| 2018-10-08 | $3.60 | $3.60 | 3,945 |
| 2018-10-05 | $4.00 | $4.00 | 3,079 |
| 2018-10-04 | $4.00 | $4.00 | 2,989 |
| 2018-10-03 | $4.00 | $4.00 | 5,058 |
| 2018-10-02 | $4.40 | $4.40 | 2,788 |
| 2018-10-01 | $4.00 | $4.00 | 7,851 |
| 2018-09-28 | $4.40 | $4.40 | 10,657 |
| 2018-09-27 | $4.76 | $4.76 | 11,110 |
| 2018-09-26 | $4.40 | $4.40 | 6,297 |
| 2018-09-25 | $5.20 | $5.20 | 2,508 |
| 2018-09-24 | $5.60 | $5.60 | 5,056 |
| 2018-09-21 | $4.80 | $4.80 | 2,001 |
| 2018-09-20 | $4.48 | $4.48 | 17,323 |
| 2018-09-19 | $4.40 | $4.40 | 15,095 |
| 2018-09-18 | $5.20 | $5.20 | 9,552 |
| 2018-09-17 | $5.96 | $5.96 | 8,174 |
| 2018-09-14 | $6.00 | $6.00 | 3,421 |
| 2018-09-13 | $6.00 | $6.00 | 3,997 |
| 2018-09-12 | $6.40 | $6.40 | 14,305 |
| 2018-09-11 | $6.80 | $6.80 | 10,056 |
| 2018-09-10 | $7.20 | $7.20 | 6,541 |
| 2018-09-07 | $6.80 | $6.80 | 5,686 |
| 2018-09-06 | $6.40 | $6.40 | 6,329 |
| 2018-09-05 | $6.40 | $6.40 | 4,774 |
| 2018-09-04 | $7.20 | $7.20 | 7,362 |
| 2018-08-31 | $8.40 | $8.40 | 7,334 |
| 2018-08-30 | $8.00 | $8.00 | 7,921 |
| 2018-08-29 | $6.80 | $6.80 | 14,407 |
| 2018-08-28 | $6.80 | $6.80 | 24,408 |
| 2018-08-27 | $6.80 | $6.80 | 14,058 |
| 2018-08-24 | $7.60 | $7.60 | 17,447 |
| 2018-08-23 | $8.40 | $8.40 | 34,715 |
| 2018-08-22 | $8.80 | $8.80 | 56,400 |
| 2018-08-21 | $6.00 | $6.00 | 9,011 |
| 2018-08-20 | $6.00 | $6.00 | 25,559 |
| 2018-08-17 | $5.20 | $5.20 | 54,956 |
| 2018-08-16 | $4.00 | $4.00 | 15,148 |
| 2018-08-15 | $3.60 | $3.60 | 39,555 |
| 2018-08-14 | $4.00 | $4.00 | 6,351 |
| 2018-08-13 | $4.00 | $4.00 | 27,309 |
| 2018-08-10 | $4.60 | $4.60 | 24,681 |
| 2018-08-09 | $4.40 | $4.40 | 16,300 |
| 2018-08-08 | $4.00 | $4.00 | 4,562 |
| 2018-08-07 | $4.00 | $4.00 | 10,620 |
| 2018-08-06 | $3.60 | $3.60 | 5,828 |
| 2018-08-03 | $3.80 | $3.80 | 15,425 |
| 2018-08-02 | $4.40 | $4.40 | 28,182 |
| 2018-08-01 | $4.80 | $4.80 | 59,573 |
| 2018-07-31 | $3.20 | $3.20 | 4,753 |
| 2018-07-30 | $2.80 | $2.80 | 3,564 |
| 2018-07-27 | $3.20 | $3.20 | 24,498 |
| 2018-07-26 | $3.20 | $3.20 | 18,695 |
| 2018-07-25 | $3.60 | $3.60 | 11,828 |
| 2018-07-24 | $3.76 | $3.76 | 8,628 |
| 2018-07-23 | $4.00 | $4.00 | 13,825 |
| 2018-07-20 | $4.20 | $4.20 | 3,638 |
| 2018-07-19 | $4.40 | $4.40 | 8,526 |
| 2018-07-18 | $4.80 | $4.80 | 7,284 |
| 2018-07-17 | $4.40 | $4.40 | 7,119 |
| 2018-07-16 | $4.80 | $4.80 | 8,939 |
| 2018-07-13 | $5.20 | $5.20 | 8,787 |
| 2018-07-12 | $5.20 | $5.20 | 4,523 |
| 2018-07-11 | $5.20 | $5.20 | 4,935 |
| 2018-07-10 | $5.20 | $5.20 | 5,740 |
| 2018-07-09 | $5.20 | $5.20 | 10,424 |
| 2018-07-06 | $5.60 | $5.60 | 11,832 |
| 2018-07-05 | $5.56 | $5.56 | 31,781 |
| 2018-07-03 | $5.60 | $5.60 | 9,041 |
| 2018-07-02 | $5.40 | $5.40 | 6,222 |
| 2018-06-29 | $5.60 | $5.60 | 4,871 |
| 2018-06-28 | $5.60 | $5.60 | 10,107 |
| 2018-06-27 | $5.60 | $5.60 | 11,536 |
| 2018-06-26 | $5.76 | $5.76 | 51,076 |
| 2018-06-25 | $5.60 | $5.60 | 2,606 |
| 2018-06-22 | $5.20 | $5.20 | 5,309 |
| 2018-06-21 | $5.60 | $5.60 | 20,101 |
| 2018-06-20 | $5.60 | $5.60 | 40,178 |
| 2018-06-19 | $8.00 | $8.00 | 13,849 |
| 2018-06-18 | $6.40 | $6.40 | 19,274 |
| 2018-06-15 | $6.00 | $6.00 | 29,831 |
| 2018-06-14 | $6.40 | $6.40 | 8,228 |
| 2018-06-13 | $7.60 | $7.60 | 4,817 |
| 2018-06-12 | $7.60 | $7.60 | 5,357 |
| 2018-06-11 | $8.00 | $8.00 | 19,322 |
| 2018-06-08 | $7.20 | $7.20 | 8,790 |
| 2018-06-07 | $7.60 | $7.60 | 8,447 |
| 2018-06-06 | $8.00 | $8.00 | 14,887 |
| 2018-06-05 | $7.60 | $7.60 | 17,663 |
| 2018-06-04 | $7.60 | $7.60 | 9,495 |
| 2018-06-01 | $8.80 | $8.80 | 10,716 |
| 2018-05-31 | $9.80 | $9.80 | 6,500 |
| 2018-05-30 | $10.80 | $10.80 | 11,091 |
| 2018-05-29 | $9.60 | $9.60 | 11,049 |
| 2018-05-25 | $11.60 | $11.60 | 2,803 |
| 2018-05-24 | $12.00 | $12.00 | 5,477 |
| 2018-05-23 | $11.20 | $11.20 | 1,340 |
| 2018-05-22 | $12.00 | $12.00 | 5,647 |
| 2018-05-21 | $14.80 | $14.80 | 1,263 |
| 2018-05-18 | $13.60 | $13.60 | 1,702 |
| 2018-05-17 | $12.00 | $12.00 | 2,734 |
| 2018-05-16 | $10.40 | $10.40 | 2,750 |
| 2018-05-15 | $10.80 | $10.80 | 3,489 |
| 2018-05-14 | $11.28 | $11.28 | 6,261 |
| 2018-05-11 | $13.60 | $13.60 | 2,248 |
| 2018-05-10 | $13.60 | $13.60 | 1,289 |
| 2018-05-09 | $14.00 | $14.00 | 2,934 |
| 2018-05-08 | $14.72 | $14.72 | 6,316 |
| 2018-05-07 | $14.40 | $14.40 | 2,723 |
| 2018-05-04 | $14.80 | $14.80 | 6,411 |
| 2018-05-03 | $15.20 | $15.20 | 9,152 |
| 2018-05-02 | $13.60 | $13.60 | 2,168 |
| 2018-05-01 | $14.00 | $14.00 | 3,245 |
| 2018-04-30 | $14.00 | $14.00 | 5,985 |
| 2018-04-27 | $12.80 | $12.80 | 14,422 |
| 2018-04-26 | $12.40 | $12.40 | 18,287 |
| 2018-04-25 | $15.60 | $15.60 | 7,503 |
| 2018-04-24 | $16.80 | $16.80 | 2,190 |
| 2018-04-23 | $18.00 | $18.00 | 7,677 |
| 2018-04-20 | $16.00 | $16.00 | 24,544 |
| 2018-04-19 | $14.40 | $14.40 | 23,517 |
| 2018-04-18 | $21.20 | $21.20 | 4,229 |
| 2018-04-17 | $25.20 | $25.20 | 5,757 |
| 2018-04-16 | $25.08 | $25.08 | 7,111 |
| 2018-04-13 | $23.60 | $23.60 | 3,222 |
| 2018-04-12 | $20.00 | $20.00 | 8,133 |
| 2018-04-11 | $27.20 | $27.20 | 7,778 |
| 2018-04-10 | $20.00 | $20.00 | 5,875 |
| 2018-04-09 | $22.00 | $22.00 | 7,578 |
| 2018-04-06 | $25.00 | $25.00 | 4,114 |
| 2018-04-05 | $23.92 | $23.92 | 6,137 |
| 2018-04-04 | $28.80 | $28.80 | 9,203 |
| 2018-04-03 | $28.80 | $28.80 | 17,904 |
| 2018-04-02 | $27.60 | $27.60 | 21,333 |
| 2018-03-29 | $16.32 | $16.32 | 12,619 |
| 2018-03-28 | $14.00 | $14.00 | 19,710 |
| 2018-03-27 | $12.80 | $12.80 | 32,072 |
| 2018-03-26 | $12.40 | $12.40 | 25,224 |
| 2018-03-23 | $8.80 | $8.80 | 14,667 |
| 2018-03-22 | $8.00 | $8.00 | 12,065 |
| 2018-03-21 | $7.60 | $7.60 | 19,617 |
| 2018-03-20 | $9.20 | $9.20 | 7,955 |
| 2018-03-19 | $9.20 | $9.20 | 6,757 |
| 2018-03-16 | $10.00 | $10.00 | 37,847 |
| 2018-03-15 | $10.00 | $10.00 | 13,036 |
| 2018-03-14 | $10.40 | $10.40 | 26,751 |
| 2018-03-13 | $9.60 | $9.60 | 8,408 |
| 2018-03-12 | $10.80 | $10.80 | 22,408 |
| 2018-03-09 | $10.00 | $10.00 | 16,192 |
| 2018-03-08 | $10.80 | $10.80 | 13,122 |
| 2018-03-07 | $10.00 | $10.00 | 17,633 |
| 2018-03-06 | $11.60 | $11.60 | 30,883 |
| 2018-03-05 | $10.40 | $10.40 | 9,388 |
| 2018-03-02 | $13.20 | $13.20 | 25,130 |
| 2018-03-01 | $10.00 | $10.00 | 24,686 |
| 2018-02-28 | $5.20 | $5.20 | 9,781 |
| 2018-02-27 | $5.60 | $5.60 | 8,129 |
| 2018-02-26 | $4.80 | $4.80 | 6,005 |
| 2018-02-23 | $4.80 | $4.80 | 16,099 |
| 2018-02-22 | $5.20 | $5.20 | 6,324 |
| 2018-02-21 | $6.32 | $6.32 | 27,758 |
| 2018-02-20 | $6.00 | $6.00 | 5,887 |
| 2018-02-16 | $6.80 | $6.80 | 7,791 |
| 2018-02-15 | $6.48 | $6.48 | 12,568 |
| 2018-02-14 | $8.00 | $8.00 | 5,698 |
| 2018-02-13 | $7.68 | $7.68 | 14,064 |
| 2018-02-12 | $10.00 | $10.00 | 7,724 |
| 2018-02-09 | $9.20 | $9.20 | 29,959 |
| 2018-02-08 | $8.00 | $8.00 | 8,019 |
| 2018-02-07 | $8.40 | $8.40 | 3,968 |
| 2018-02-06 | $9.60 | $9.60 | 5,575 |
| 2018-02-05 | $10.32 | $10.32 | 6,900 |
| 2018-02-02 | $10.00 | $10.00 | 2,621 |
| 2018-02-01 | $11.20 | $11.20 | 1,670 |
| 2018-01-31 | $10.80 | $10.80 | 7,349 |
| 2018-01-30 | $12.00 | $12.00 | 3,674 |
| 2018-01-29 | $11.20 | $11.20 | 4,331 |
| 2018-01-26 | $11.20 | $11.20 | 3,726 |
| 2018-01-25 | $13.20 | $13.20 | 2,091 |
| 2018-01-24 | $13.20 | $13.20 | 5,272 |
| 2018-01-23 | $12.80 | $12.80 | 13,588 |
| 2018-01-22 | $17.20 | $17.20 | 6,524 |
| 2018-01-19 | $9.20 | $9.20 | 7,651 |
| 2018-01-18 | $10.80 | $10.80 | 8,448 |
| 2018-01-17 | $8.00 | $8.00 | 5,464 |
| 2018-01-16 | $8.00 | $8.00 | 7,448 |
| 2018-01-12 | $10.00 | $10.00 | 5,423 |
| 2018-01-11 | $10.40 | $10.40 | 12,689 |
| 2018-01-10 | $12.40 | $12.40 | 8,291 |
| 2018-01-09 | $8.00 | $8.00 | 1,256 |
| 2018-01-08 | $8.00 | $8.00 | 790 |
| 2018-01-05 | $8.00 | $8.00 | 2,044 |
| 2018-01-04 | $8.00 | $8.00 | 2,520 |
| 2018-01-03 | $8.00 | $8.00 | 2,644 |
| 2018-01-02 | $9.20 | $9.20 | 2,749 |