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
- 2000-10-03 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 | 1,615 |
| 2018-12-28 | $1.38 | $1.38 | 2,777 |
| 2018-12-27 | $1.42 | $1.42 | 18,424 |
| 2018-12-26 | $1.33 | $1.33 | 5,846 |
| 2018-12-24 | $1.43 | $1.43 | 10 |
| 2018-12-21 | $1.40 | $1.40 | 5,202 |
| 2018-12-20 | $1.40 | $1.40 | 9,077 |
| 2018-12-19 | $1.48 | $1.48 | 560 |
| 2018-12-18 | $1.48 | $1.48 | 2,200 |
| 2018-12-17 | $1.43 | $1.43 | 2,247 |
| 2018-12-14 | $1.55 | $1.55 | 6,007 |
| 2018-12-13 | $1.50 | $1.50 | 6,900 |
| 2018-12-12 | $1.62 | $1.62 | 5,080 |
| 2018-12-11 | $1.65 | $1.65 | 3,028 |
| 2018-12-10 | $1.58 | $1.58 | 20,914 |
| 2018-12-07 | $1.45 | $1.45 | 6,800 |
| 2018-12-06 | $1.40 | $1.40 | 6,823 |
| 2018-12-04 | $1.48 | $1.48 | 100 |
| 2018-12-03 | $1.42 | $1.42 | 5,920 |
| 2018-11-30 | $1.50 | $1.50 | 3,848 |
| 2018-11-29 | $1.50 | $1.50 | 5,300 |
| 2018-11-28 | $1.53 | $1.53 | 1,500 |
| 2018-11-27 | $1.54 | $1.54 | 20,336 |
| 2018-11-26 | $1.50 | $1.50 | 10,320 |
| 2018-11-23 | $1.35 | $1.35 | 12,600 |
| 2018-11-21 | $1.36 | $1.36 | 640 |
| 2018-11-20 | $1.40 | $1.40 | 2,872 |
| 2018-11-19 | $1.54 | $1.54 | 4,724 |
| 2018-11-16 | $1.43 | $1.43 | 900 |
| 2018-11-15 | $1.46 | $1.46 | 2,845 |
| 2018-11-14 | $1.46 | $1.46 | 1,400 |
| 2018-11-13 | $1.46 | $1.46 | 476 |
| 2018-11-12 | $1.52 | $1.52 | 6,715 |
| 2018-11-09 | $1.49 | $1.49 | 405 |
| 2018-11-08 | $1.40 | $1.40 | 50 |
| 2018-11-07 | $1.50 | $1.50 | 11,348 |
| 2018-11-06 | $1.41 | $1.41 | 3,664 |
| 2018-11-05 | $1.40 | $1.40 | 2,350 |
| 2018-11-02 | $1.45 | $1.45 | 60 |
| 2018-11-01 | $1.43 | $1.43 | 4,369 |
| 2018-10-31 | $1.35 | $1.35 | 5,603 |
| 2018-10-30 | $1.40 | $1.40 | 7,985 |
| 2018-10-29 | $1.41 | $1.41 | 600 |
| 2018-10-26 | $1.40 | $1.40 | 925 |
| 2018-10-25 | $1.43 | $1.43 | 2,423 |
| 2018-10-24 | $1.40 | $1.40 | 500 |
| 2018-10-23 | $1.43 | $1.43 | 3,650 |
| 2018-10-22 | $1.47 | $1.47 | 2,982 |
| 2018-10-19 | $1.50 | $1.50 | 2,390 |
| 2018-10-18 | $1.53 | $1.53 | 310 |
| 2018-10-17 | $1.48 | $1.48 | 2,300 |
| 2018-10-16 | $1.41 | $1.41 | 4,535 |
| 2018-10-15 | $1.56 | $1.56 | 4,864 |
| 2018-10-12 | $1.48 | $1.48 | 4,675 |
| 2018-10-11 | $1.48 | $1.48 | 2,295 |
| 2018-10-10 | $1.49 | $1.49 | 6,112 |
| 2018-10-09 | $1.40 | $1.40 | 5,078 |
| 2018-10-08 | $1.59 | $1.59 | 3,985 |
| 2018-10-05 | $1.51 | $1.51 | 3,559 |
| 2018-10-04 | $1.49 | $1.49 | 10 |
| 2018-10-03 | $1.46 | $1.46 | 2,900 |
| 2018-10-02 | $1.46 | $1.46 | 1,150 |
| 2018-10-01 | $1.50 | $1.50 | 2,205 |
| 2018-09-28 | $1.53 | $1.53 | 1,160 |
| 2018-09-27 | $1.48 | $1.48 | 200 |
| 2018-09-26 | $1.49 | $1.49 | 1,203 |
| 2018-09-25 | $1.56 | $1.56 | 760 |
| 2018-09-24 | $1.50 | $1.50 | 6,417 |
| 2018-09-21 | $1.58 | $1.58 | 21,718 |
| 2018-09-20 | $1.48 | $1.48 | 2,679 |
| 2018-09-19 | $1.57 | $1.57 | 2,568 |
| 2018-09-18 | $1.68 | $1.68 | 2,588 |
| 2018-09-17 | $1.53 | $1.53 | 5,091 |
| 2018-09-14 | $1.55 | $1.55 | 4,535 |
| 2018-09-13 | $1.47 | $1.47 | 5,250 |
| 2018-09-12 | $1.48 | $1.48 | 3,037 |
| 2018-09-11 | $1.54 | $1.54 | 11,982 |
| 2018-09-10 | $1.62 | $1.62 | 7,442 |
| 2018-09-07 | $1.57 | $1.57 | 5,157 |
| 2018-09-06 | $1.62 | $1.62 | 1,265 |
| 2018-09-05 | $1.50 | $1.50 | 2,100 |
| 2018-09-04 | $1.59 | $1.59 | 4,836 |
| 2018-08-31 | $1.64 | $1.64 | 8,515 |
| 2018-08-30 | $1.58 | $1.58 | 5,225 |
| 2018-08-29 | $1.61 | $1.61 | 2,266 |
| 2018-08-28 | $1.61 | $1.61 | 1,770 |
| 2018-08-27 | $1.64 | $1.64 | 2,460 |
| 2018-08-24 | $1.65 | $1.65 | 2,192 |
| 2018-08-23 | $1.63 | $1.63 | 2,802 |
| 2018-08-22 | $1.60 | $1.60 | 5,803 |
| 2018-08-21 | $1.70 | $1.70 | 4,491 |
| 2018-08-20 | $1.59 | $1.59 | 8,870 |
| 2018-08-17 | $1.55 | $1.55 | 6,400 |
| 2018-08-16 | $1.58 | $1.58 | 815 |
| 2018-08-15 | $1.50 | $1.50 | 872 |
| 2018-08-14 | $1.60 | $1.60 | 21,733 |
| 2018-08-13 | $1.45 | $1.45 | 7,270 |
| 2018-08-10 | $1.54 | $1.54 | 12,070 |
| 2018-08-09 | $1.59 | $1.59 | 2,628 |
| 2018-08-08 | $1.55 | $1.55 | 1,683 |
| 2018-08-07 | $1.50 | $1.50 | 17,545 |
| 2018-08-06 | $1.53 | $1.53 | 42,317 |
| 2018-08-03 | $1.54 | $1.54 | 6,195 |
| 2018-08-02 | $1.60 | $1.60 | 5,682 |
| 2018-08-01 | $1.62 | $1.62 | 4,685 |
| 2018-07-31 | $1.60 | $1.60 | 4,505 |
| 2018-07-30 | $1.70 | $1.70 | 6,074 |
| 2018-07-27 | $1.76 | $1.76 | 11,160 |
| 2018-07-26 | $1.70 | $1.70 | 2,150 |
| 2018-07-25 | $1.67 | $1.67 | 2,050 |
| 2018-07-24 | $1.70 | $1.70 | 1,460 |
| 2018-07-23 | $1.70 | $1.70 | 12,670 |
| 2018-07-20 | $1.76 | $1.76 | 3,104 |
| 2018-07-19 | $1.60 | $1.60 | 2,850 |
| 2018-07-18 | $1.72 | $1.72 | 5,261 |
| 2018-07-17 | $1.80 | $1.80 | 3,228 |
| 2018-07-16 | $1.80 | $1.80 | 2,944 |
| 2018-07-13 | $1.86 | $1.86 | 1,507 |
| 2018-07-12 | $1.90 | $1.90 | 7,880 |
| 2018-07-11 | $1.73 | $1.73 | 2,782 |
| 2018-07-10 | $1.77 | $1.77 | 300 |
| 2018-07-09 | $1.77 | $1.77 | 8,366 |
| 2018-07-06 | $1.86 | $1.86 | 4,725 |
| 2018-07-05 | $1.93 | $1.93 | 4,876 |
| 2018-07-03 | $1.82 | $1.82 | 120 |
| 2018-07-02 | $1.82 | $1.82 | 3,960 |
| 2018-06-29 | $1.99 | $1.99 | 14,779 |
| 2018-06-28 | $1.83 | $1.83 | 15,407 |
| 2018-06-27 | $1.83 | $1.83 | 1,450 |
| 2018-06-26 | $1.92 | $1.92 | 9,000 |
| 2018-06-25 | $2.00 | $2.00 | 9,356 |
| 2018-06-22 | $1.92 | $1.92 | 13,869 |
| 2018-06-21 | $1.75 | $1.75 | 4,733 |
| 2018-06-20 | $1.85 | $1.85 | 6,640 |
| 2018-06-19 | $1.71 | $1.70 | 4,215 |
| 2018-06-18 | $1.71 | $1.70 | 4,060 |
| 2018-06-15 | $1.71 | $1.71 | 3,667 |
| 2018-06-14 | $1.82 | $1.82 | 16,258 |
| 2018-06-13 | $1.79 | $1.79 | 330 |
| 2018-06-12 | $1.73 | $1.73 | 54 |
| 2018-06-11 | $1.78 | $1.78 | 5,125 |
| 2018-06-08 | $1.80 | $1.80 | 20,945 |
| 2018-06-07 | $1.70 | $1.70 | 2,497 |
| 2018-06-06 | $1.80 | $1.80 | 4,150 |
| 2018-06-05 | $1.83 | $1.83 | 8,479 |
| 2018-06-04 | $1.70 | $1.70 | 7,469 |
| 2018-06-01 | $1.62 | $1.62 | 2,906 |
| 2018-05-31 | $1.57 | $1.57 | 16,967 |
| 2018-05-30 | $1.50 | $1.50 | 1,759 |
| 2018-05-29 | $1.56 | $1.56 | 7,720 |
| 2018-05-25 | $1.64 | $1.64 | 3,115 |
| 2018-05-24 | $1.58 | $1.58 | 10,538 |
| 2018-05-23 | $1.50 | $1.50 | 945 |
| 2018-05-22 | $1.60 | $1.60 | 2,195 |
| 2018-05-21 | $1.60 | $1.60 | 11,680 |
| 2018-05-18 | $1.57 | $1.57 | 3,847 |
| 2018-05-17 | $1.53 | $1.53 | 798 |
| 2018-05-16 | $1.64 | $1.64 | 2,222 |
| 2018-05-15 | $1.60 | $1.60 | 4,729 |
| 2018-05-14 | $1.60 | $1.60 | 3,067 |
| 2018-05-11 | $1.58 | $1.58 | 420 |
| 2018-05-10 | $1.51 | $1.51 | 820 |
| 2018-05-09 | $1.51 | $1.51 | 3,320 |
| 2018-05-08 | $1.58 | $1.58 | 7,669 |
| 2018-05-07 | $1.58 | $1.58 | 0 |
| 2018-05-04 | $1.58 | $1.58 | 922 |
| 2018-05-03 | $1.61 | $1.61 | 2,359 |
| 2018-05-02 | $1.61 | $1.61 | 897 |
| 2018-05-01 | $1.69 | $1.69 | 6,390 |
| 2018-04-30 | $1.60 | $1.60 | 2,235 |
| 2018-04-27 | $1.69 | $1.69 | 1,522 |
| 2018-04-26 | $1.69 | $1.69 | 3,220 |
| 2018-04-25 | $1.68 | $1.68 | 1,310 |
| 2018-04-24 | $1.61 | $1.61 | 2,750 |
| 2018-04-23 | $1.77 | $1.77 | 870 |
| 2018-04-20 | $1.60 | $1.60 | 0 |
| 2018-04-19 | $1.60 | $1.60 | 1,810 |
| 2018-04-18 | $1.65 | $1.65 | 2,815 |
| 2018-04-17 | $1.54 | $1.54 | 3,420 |
| 2018-04-16 | $1.62 | $1.62 | 1,797 |
| 2018-04-13 | $1.72 | $1.72 | 2,386 |
| 2018-04-12 | $1.65 | $1.65 | 4,230 |
| 2018-04-11 | $1.60 | $1.60 | 5,110 |
| 2018-04-10 | $1.57 | $1.57 | 7,009 |
| 2018-04-09 | $1.62 | $1.62 | 6,670 |
| 2018-04-06 | $1.59 | $1.59 | 2,800 |
| 2018-04-05 | $1.65 | $1.65 | 4,277 |
| 2018-04-04 | $1.56 | $1.56 | 2,350 |
| 2018-04-03 | $1.69 | $1.69 | 450 |
| 2018-04-02 | $1.74 | $1.74 | 3,241 |
| 2018-03-29 | $1.84 | $1.84 | 77 |
| 2018-03-28 | $1.71 | $1.71 | 2,720 |
| 2018-03-27 | $1.77 | $1.77 | 6,101 |
| 2018-03-26 | $1.85 | $1.85 | 3,525 |
| 2018-03-23 | $1.80 | $1.80 | 4,985 |
| 2018-03-22 | $1.89 | $1.89 | 3,769 |
| 2018-03-21 | $1.74 | $1.74 | 8,486 |
| 2018-03-20 | $1.83 | $1.83 | 12,349 |
| 2018-03-19 | $2.05 | $2.05 | 5,140 |
| 2018-03-16 | $1.91 | $1.91 | 11,786 |
| 2018-03-15 | $2.05 | $2.05 | 6,479 |
| 2018-03-14 | $2.17 | $2.17 | 11,378 |
| 2018-03-13 | $2.05 | $2.05 | 6,500 |
| 2018-03-12 | $2.00 | $2.00 | 2,702 |
| 2018-03-09 | $1.97 | $1.97 | 3,968 |
| 2018-03-08 | $1.92 | $1.92 | 6,001 |
| 2018-03-07 | $1.92 | $1.92 | 10,306 |
| 2018-03-06 | $1.95 | $1.95 | 1,492 |
| 2018-03-05 | $2.00 | $2.00 | 3,990 |
| 2018-03-02 | $1.92 | $1.92 | 1,731 |
| 2018-03-01 | $1.95 | $1.95 | 16,169 |
| 2018-02-28 | $2.09 | $2.09 | 5,410 |
| 2018-02-27 | $2.18 | $2.18 | 3,481 |
| 2018-02-26 | $2.30 | $2.30 | 16,925 |
| 2018-02-23 | $2.12 | $2.12 | 1,925 |
| 2018-02-22 | $2.27 | $2.27 | 6,640 |
| 2018-02-21 | $2.30 | $2.30 | 3,598 |
| 2018-02-20 | $2.45 | $2.45 | 6,141 |
| 2018-02-16 | $2.46 | $2.46 | 6,502 |
| 2018-02-15 | $2.35 | $2.35 | 8,279 |
| 2018-02-14 | $2.40 | $2.40 | 22,858 |
| 2018-02-13 | $2.45 | $2.45 | 6,850 |
| 2018-02-12 | $2.51 | $2.51 | 38,388 |
| 2018-02-09 | $2.39 | $2.39 | 9,219 |
| 2018-02-08 | $2.39 | $2.39 | 8,259 |
| 2018-02-07 | $2.32 | $2.32 | 13,699 |
| 2018-02-06 | $2.02 | $2.02 | 20,802 |
| 2018-02-05 | $2.21 | $2.21 | 39,615 |
| 2018-02-02 | $2.40 | $2.40 | 26,212 |
| 2018-02-01 | $2.65 | $2.65 | 18,919 |
| 2018-01-31 | $2.64 | $2.64 | 34,690 |
| 2018-01-30 | $2.46 | $2.46 | 64,944 |
| 2018-01-29 | $2.45 | $2.45 | 61,029 |
| 2018-01-26 | $2.05 | $2.05 | 8,225 |
| 2018-01-25 | $2.05 | $2.05 | 3,143 |
| 2018-01-24 | $1.97 | $1.97 | 11,070 |
| 2018-01-23 | $1.83 | $1.82 | 11,995 |
| 2018-01-22 | $2.14 | $2.14 | 20,703 |
| 2018-01-19 | $2.09 | $2.09 | 14,558 |
| 2018-01-18 | $2.10 | $2.10 | 5,651 |
| 2018-01-17 | $2.01 | $2.01 | 26,714 |
| 2018-01-16 | $1.84 | $1.84 | 18,206 |
| 2018-01-12 | $1.71 | $1.71 | 10,236 |
| 2018-01-11 | $1.78 | $1.78 | 17,954 |
| 2018-01-10 | $1.60 | $1.60 | 14,184 |
| 2018-01-09 | $1.35 | $1.35 | 5,860 |
| 2018-01-08 | $1.35 | $1.35 | 5,421 |
| 2018-01-05 | $1.30 | $1.30 | 3,672 |
| 2018-01-04 | $1.30 | $1.30 | 7,570 |
| 2018-01-03 | $1.20 | $1.20 | 6,497 |
| 2018-01-02 | $1.34 | $1.34 | 6,227 |