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
- 2010-07-01 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 | $1.48 | $4.40 | 39,300 |
| 2018-12-28 | $1.47 | $4.37 | 57,500 |
| 2018-12-27 | $1.47 | $4.37 | 31,300 |
| 2018-12-26 | $1.49 | $4.43 | 29,300 |
| 2018-12-24 | $1.45 | $4.31 | 15,700 |
| 2018-12-21 | $1.46 | $4.34 | 35,500 |
| 2018-12-20 | $1.47 | $4.37 | 50,400 |
| 2018-12-19 | $1.57 | $4.67 | 42,000 |
| 2018-12-18 | $1.76 | $5.23 | 52,500 |
| 2018-12-17 | $1.75 | $5.20 | 35,400 |
| 2018-12-14 | $1.76 | $5.23 | 10,800 |
| 2018-12-13 | $1.78 | $5.29 | 13,900 |
| 2018-12-12 | $1.85 | $5.50 | 44,900 |
| 2018-12-11 | $1.77 | $5.26 | 12,900 |
| 2018-12-10 | $1.79 | $5.32 | 33,800 |
| 2018-12-07 | $1.83 | $5.44 | 25,900 |
| 2018-12-06 | $1.75 | $5.20 | 100,000 |
| 2018-12-04 | $1.89 | $5.62 | 11,100 |
| 2018-12-03 | $1.87 | $5.56 | 35,600 |
| 2018-11-30 | $1.85 | $5.50 | 83,100 |
| 2018-11-29 | $1.80 | $5.35 | 12,200 |
| 2018-11-28 | $1.85 | $5.50 | 47,600 |
| 2018-11-27 | $1.76 | $5.23 | 63,800 |
| 2018-11-26 | $1.86 | $5.53 | 50,900 |
| 2018-11-23 | $1.99 | $5.91 | 33,800 |
| 2018-11-21 | $2.00 | $5.94 | 18,000 |
| 2018-11-20 | $2.00 | $5.94 | 57,600 |
| 2018-11-19 | $2.13 | $6.10 | 89,700 |
| 2018-11-16 | $2.10 | $6.01 | 56,200 |
| 2018-11-15 | $2.06 | $5.90 | 89,200 |
| 2018-11-14 | $2.08 | $5.96 | 232,200 |
| 2018-11-13 | $1.94 | $5.55 | 58,800 |
| 2018-11-12 | $1.88 | $5.38 | 60,400 |
| 2018-11-09 | $1.89 | $5.41 | 132,500 |
| 2018-11-08 | $1.85 | $5.30 | 23,300 |
| 2018-11-07 | $1.81 | $5.18 | 84,500 |
| 2018-11-06 | $1.76 | $5.04 | 23,500 |
| 2018-11-05 | $1.77 | $5.07 | 43,800 |
| 2018-11-02 | $1.76 | $5.04 | 8,200 |
| 2018-11-01 | $1.78 | $5.10 | 41,100 |
| 2018-10-31 | $1.76 | $5.04 | 12,900 |
| 2018-10-30 | $1.76 | $5.04 | 6,200 |
| 2018-10-29 | $1.77 | $5.07 | 6,400 |
| 2018-10-26 | $1.77 | $5.07 | 33,900 |
| 2018-10-25 | $1.80 | $5.15 | 20,700 |
| 2018-10-24 | $1.76 | $5.04 | 23,500 |
| 2018-10-23 | $1.77 | $5.07 | 15,100 |
| 2018-10-22 | $1.82 | $5.21 | 9,000 |
| 2018-10-19 | $1.78 | $5.10 | 14,100 |
| 2018-10-18 | $1.85 | $5.30 | 12,500 |
| 2018-10-17 | $1.83 | $5.24 | 33,800 |
| 2018-10-16 | $1.78 | $5.10 | 32,200 |
| 2018-10-15 | $1.80 | $5.15 | 18,100 |
| 2018-10-12 | $1.82 | $5.21 | 22,000 |
| 2018-10-11 | $1.85 | $5.30 | 39,200 |
| 2018-10-10 | $1.85 | $5.30 | 18,400 |
| 2018-10-09 | $1.84 | $5.27 | 24,900 |
| 2018-10-08 | $1.80 | $5.15 | 42,100 |
| 2018-10-05 | $1.89 | $5.41 | 45,700 |
| 2018-10-04 | $1.92 | $5.50 | 3,300 |
| 2018-10-03 | $1.94 | $5.55 | 84,700 |
| 2018-10-02 | $1.93 | $5.53 | 17,100 |
| 2018-10-01 | $1.93 | $5.53 | 83,400 |
| 2018-09-28 | $1.85 | $5.30 | 8,400 |
| 2018-09-27 | $1.85 | $5.30 | 92,600 |
| 2018-09-26 | $1.85 | $5.30 | 9,600 |
| 2018-09-25 | $1.80 | $5.15 | 11,700 |
| 2018-09-24 | $1.90 | $5.44 | 20,900 |
| 2018-09-21 | $1.85 | $5.30 | 16,600 |
| 2018-09-20 | $1.86 | $5.33 | 7,500 |
| 2018-09-19 | $1.85 | $5.30 | 40,000 |
| 2018-09-18 | $1.85 | $5.30 | 14,600 |
| 2018-09-17 | $1.85 | $5.30 | 15,700 |
| 2018-09-14 | $1.90 | $5.44 | 10,200 |
| 2018-09-13 | $1.87 | $5.35 | 14,500 |
| 2018-09-12 | $1.88 | $5.38 | 13,800 |
| 2018-09-11 | $1.90 | $5.44 | 25,100 |
| 2018-09-10 | $1.90 | $5.44 | 16,900 |
| 2018-09-07 | $1.95 | $5.58 | 19,900 |
| 2018-09-06 | $1.85 | $5.30 | 6,400 |
| 2018-09-05 | $1.95 | $5.58 | 24,300 |
| 2018-09-04 | $1.90 | $5.44 | 30,300 |
| 2018-08-31 | $1.95 | $5.58 | 48,900 |
| 2018-08-30 | $1.90 | $5.44 | 18,600 |
| 2018-08-29 | $1.87 | $5.35 | 74,900 |
| 2018-08-28 | $1.93 | $5.53 | 3,600 |
| 2018-08-27 | $1.93 | $5.53 | 21,600 |
| 2018-08-24 | $1.90 | $5.44 | 38,700 |
| 2018-08-23 | $1.91 | $5.47 | 61,100 |
| 2018-08-22 | $1.92 | $5.50 | 45,200 |
| 2018-08-21 | $1.95 | $5.58 | 18,300 |
| 2018-08-20 | $1.95 | $5.58 | 33,400 |
| 2018-08-17 | $1.95 | $5.40 | 47,500 |
| 2018-08-16 | $1.90 | $5.26 | 52,300 |
| 2018-08-15 | $1.95 | $5.40 | 35,700 |
| 2018-08-14 | $1.90 | $5.26 | 47,600 |
| 2018-08-13 | $1.94 | $5.37 | 24,900 |
| 2018-08-10 | $1.94 | $5.37 | 20,300 |
| 2018-08-09 | $1.90 | $5.26 | 26,400 |
| 2018-08-08 | $1.91 | $5.29 | 17,000 |
| 2018-08-07 | $1.95 | $5.40 | 30,600 |
| 2018-08-06 | $1.90 | $5.26 | 18,300 |
| 2018-08-03 | $1.90 | $5.26 | 29,900 |
| 2018-08-02 | $1.85 | $5.12 | 34,600 |
| 2018-08-01 | $1.90 | $5.26 | 18,700 |
| 2018-07-31 | $1.95 | $5.40 | 68,000 |
| 2018-07-30 | $1.95 | $5.40 | 27,800 |
| 2018-07-27 | $1.85 | $5.12 | 100,400 |
| 2018-07-26 | $1.90 | $5.26 | 20,600 |
| 2018-07-25 | $1.90 | $5.26 | 30,000 |
| 2018-07-24 | $1.90 | $5.26 | 17,700 |
| 2018-07-23 | $1.93 | $5.34 | 8,800 |
| 2018-07-20 | $1.90 | $5.26 | 26,200 |
| 2018-07-19 | $1.90 | $5.26 | 26,500 |
| 2018-07-18 | $1.95 | $5.40 | 45,200 |
| 2018-07-17 | $1.95 | $5.40 | 12,700 |
| 2018-07-16 | $1.90 | $5.26 | 56,000 |
| 2018-07-13 | $1.95 | $5.40 | 14,300 |
| 2018-07-12 | $1.96 | $5.43 | 18,500 |
| 2018-07-11 | $2.05 | $5.68 | 32,500 |
| 2018-07-10 | $2.00 | $5.54 | 37,500 |
| 2018-07-09 | $2.00 | $5.54 | 77,300 |
| 2018-07-06 | $2.00 | $5.54 | 54,000 |
| 2018-07-05 | $2.00 | $5.54 | 18,800 |
| 2018-07-03 | $2.00 | $5.54 | 24,200 |
| 2018-07-02 | $2.00 | $5.54 | 18,400 |
| 2018-06-29 | $2.10 | $5.82 | 143,400 |
| 2018-06-28 | $1.95 | $5.40 | 10,600 |
| 2018-06-27 | $2.00 | $5.54 | 29,500 |
| 2018-06-26 | $1.97 | $5.46 | 16,000 |
| 2018-06-25 | $1.98 | $5.48 | 12,400 |
| 2018-06-22 | $1.95 | $5.40 | 13,200 |
| 2018-06-21 | $2.00 | $5.54 | 5,000 |
| 2018-06-20 | $2.00 | $5.54 | 57,200 |
| 2018-06-19 | $2.05 | $5.68 | 32,400 |
| 2018-06-18 | $2.00 | $5.54 | 8,500 |
| 2018-06-15 | $2.00 | $5.54 | 42,800 |
| 2018-06-14 | $2.05 | $5.68 | 31,500 |
| 2018-06-13 | $2.00 | $5.54 | 67,900 |
| 2018-06-12 | $2.10 | $5.82 | 18,600 |
| 2018-06-11 | $2.07 | $5.73 | 24,700 |
| 2018-06-08 | $2.09 | $5.79 | 4,800 |
| 2018-06-07 | $2.08 | $5.76 | 32,200 |
| 2018-06-06 | $2.05 | $5.68 | 46,500 |
| 2018-06-05 | $2.00 | $5.54 | 21,200 |
| 2018-06-04 | $2.05 | $5.68 | 47,700 |
| 2018-06-01 | $2.00 | $5.54 | 51,800 |
| 2018-05-31 | $2.00 | $5.54 | 35,400 |
| 2018-05-30 | $2.00 | $5.54 | 32,800 |
| 2018-05-29 | $2.00 | $5.54 | 31,800 |
| 2018-05-25 | $2.00 | $5.54 | 21,300 |
| 2018-05-24 | $2.00 | $5.54 | 38,000 |
| 2018-05-23 | $2.00 | $5.54 | 28,200 |
| 2018-05-22 | $2.00 | $5.54 | 60,700 |
| 2018-05-21 | $2.05 | $5.68 | 53,300 |
| 2018-05-18 | $2.00 | $5.54 | 36,800 |
| 2018-05-17 | $2.05 | $5.51 | 70,300 |
| 2018-05-16 | $2.05 | $5.51 | 55,400 |
| 2018-05-15 | $2.00 | $5.38 | 78,800 |
| 2018-05-14 | $1.95 | $5.24 | 29,300 |
| 2018-05-11 | $1.93 | $5.19 | 42,000 |
| 2018-05-10 | $1.95 | $5.24 | 31,100 |
| 2018-05-09 | $1.90 | $5.11 | 40,800 |
| 2018-05-08 | $1.95 | $5.24 | 56,200 |
| 2018-05-07 | $2.00 | $5.38 | 119,800 |
| 2018-05-04 | $1.85 | $4.98 | 69,500 |
| 2018-05-03 | $1.75 | $4.71 | 38,000 |
| 2018-05-02 | $1.75 | $4.71 | 20,900 |
| 2018-05-01 | $1.65 | $4.44 | 13,500 |
| 2018-04-30 | $1.70 | $4.57 | 33,500 |
| 2018-04-27 | $1.65 | $4.44 | 32,500 |
| 2018-04-26 | $1.70 | $4.57 | 21,800 |
| 2018-04-25 | $1.65 | $4.44 | 26,200 |
| 2018-04-24 | $1.65 | $4.44 | 20,900 |
| 2018-04-23 | $1.65 | $4.44 | 30,300 |
| 2018-04-20 | $1.65 | $4.44 | 32,000 |
| 2018-04-19 | $1.65 | $4.44 | 19,400 |
| 2018-04-18 | $1.60 | $4.30 | 48,000 |
| 2018-04-17 | $1.70 | $4.57 | 16,000 |
| 2018-04-16 | $1.60 | $4.30 | 64,000 |
| 2018-04-13 | $1.65 | $4.44 | 35,900 |
| 2018-04-12 | $1.60 | $4.30 | 7,800 |
| 2018-04-11 | $1.65 | $4.44 | 40,700 |
| 2018-04-10 | $1.60 | $4.30 | 59,000 |
| 2018-04-09 | $1.60 | $4.30 | 23,000 |
| 2018-04-06 | $1.55 | $4.17 | 33,500 |
| 2018-04-05 | $1.60 | $4.30 | 83,900 |
| 2018-04-04 | $1.50 | $4.03 | 86,400 |
| 2018-04-03 | $1.65 | $4.44 | 150,600 |
| 2018-04-02 | $1.75 | $4.71 | 81,700 |
| 2018-03-29 | $1.73 | $4.65 | 166,200 |
| 2018-03-28 | $1.90 | $5.11 | 41,200 |
| 2018-03-27 | $1.95 | $5.24 | 46,200 |
| 2018-03-26 | $1.95 | $5.24 | 18,100 |
| 2018-03-23 | $2.00 | $5.38 | 41,700 |
| 2018-03-22 | $2.00 | $5.38 | 15,600 |
| 2018-03-21 | $2.00 | $5.38 | 11,500 |
| 2018-03-20 | $2.00 | $5.38 | 4,000 |
| 2018-03-19 | $2.05 | $5.51 | 49,500 |
| 2018-03-16 | $2.00 | $5.38 | 36,300 |
| 2018-03-15 | $2.05 | $5.51 | 17,900 |
| 2018-03-14 | $2.00 | $5.38 | 64,800 |
| 2018-03-13 | $2.10 | $5.65 | 54,300 |
| 2018-03-12 | $2.05 | $5.51 | 11,700 |
| 2018-03-09 | $2.05 | $5.51 | 19,400 |
| 2018-03-08 | $2.00 | $5.38 | 26,400 |
| 2018-03-07 | $2.05 | $5.51 | 10,900 |
| 2018-03-06 | $2.05 | $5.51 | 59,800 |
| 2018-03-05 | $2.10 | $5.65 | 6,000 |
| 2018-03-02 | $2.05 | $5.51 | 38,700 |
| 2018-03-01 | $2.05 | $5.51 | 24,000 |
| 2018-02-28 | $2.10 | $5.65 | 50,600 |
| 2018-02-27 | $2.10 | $5.65 | 4,800 |
| 2018-02-26 | $2.10 | $5.65 | 29,800 |
| 2018-02-23 | $2.05 | $5.51 | 15,700 |
| 2018-02-22 | $2.10 | $5.65 | 26,800 |
| 2018-02-21 | $2.05 | $5.51 | 26,400 |
| 2018-02-20 | $2.10 | $5.65 | 55,100 |
| 2018-02-16 | $2.05 | $5.51 | 16,900 |
| 2018-02-15 | $2.10 | $5.47 | 36,300 |
| 2018-02-14 | $2.05 | $5.34 | 66,500 |
| 2018-02-13 | $2.15 | $5.60 | 23,100 |
| 2018-02-12 | $2.00 | $5.21 | 148,900 |
| 2018-02-09 | $2.20 | $5.73 | 42,600 |
| 2018-02-08 | $2.25 | $5.86 | 101,900 |
| 2018-02-07 | $2.10 | $5.47 | 27,900 |
| 2018-02-06 | $2.15 | $5.60 | 10,200 |
| 2018-02-05 | $2.15 | $5.60 | 23,300 |
| 2018-02-02 | $2.25 | $5.86 | 65,200 |
| 2018-02-01 | $2.15 | $5.60 | 33,200 |
| 2018-01-31 | $2.20 | $5.73 | 27,400 |
| 2018-01-30 | $2.20 | $5.73 | 26,400 |
| 2018-01-29 | $2.20 | $5.73 | 32,300 |
| 2018-01-26 | $2.25 | $5.86 | 26,500 |
| 2018-01-25 | $2.20 | $5.73 | 36,600 |
| 2018-01-24 | $2.25 | $5.86 | 44,100 |
| 2018-01-23 | $2.25 | $5.86 | 89,200 |
| 2018-01-22 | $2.20 | $5.73 | 65,200 |
| 2018-01-19 | $2.15 | $5.60 | 9,000 |
| 2018-01-18 | $2.15 | $5.60 | 22,400 |
| 2018-01-17 | $2.15 | $5.60 | 40,700 |
| 2018-01-16 | $2.20 | $5.73 | 71,300 |
| 2018-01-12 | $2.20 | $5.73 | 60,500 |
| 2018-01-11 | $2.20 | $5.73 | 76,500 |
| 2018-01-10 | $2.10 | $5.47 | 23,700 |
| 2018-01-09 | $2.15 | $5.60 | 27,700 |
| 2018-01-08 | $2.10 | $5.47 | 27,400 |
| 2018-01-05 | $2.10 | $5.47 | 29,700 |
| 2018-01-04 | $2.15 | $5.60 | 96,700 |
| 2018-01-03 | $2.15 | $5.60 | 56,300 |
| 2018-01-02 | $2.20 | $5.73 | 53,600 |