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
- 2016-12-15 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 | $0.36 | $0.36 | 6,660 |
| 2018-12-28 | $0.49 | $0.49 | 1,437 |
| 2018-12-27 | $0.49 | $0.49 | 3,347 |
| 2018-12-26 | $0.53 | $0.53 | 1,749 |
| 2018-12-24 | $0.66 | $0.66 | 0 |
| 2018-12-21 | $0.66 | $0.66 | 1,254 |
| 2018-12-20 | $0.70 | $0.70 | 1,330 |
| 2018-12-19 | $0.63 | $0.63 | 0 |
| 2018-12-18 | $0.63 | $0.63 | 2,772 |
| 2018-12-17 | $0.51 | $0.51 | 10,287 |
| 2018-12-14 | $1.00 | $1.00 | 0 |
| 2018-12-13 | $1.00 | $1.00 | 2,039 |
| 2018-12-12 | $1.11 | $1.11 | 2,348 |
| 2018-12-11 | $0.90 | $0.90 | 741 |
| 2018-12-10 | $0.95 | $0.95 | 881 |
| 2018-12-07 | $1.25 | $1.25 | 249 |
| 2018-12-06 | $1.30 | $1.30 | 162 |
| 2018-12-04 | $1.30 | $1.30 | 2,000 |
| 2018-12-03 | $1.40 | $1.40 | 453 |
| 2018-11-30 | $1.50 | $1.50 | 5 |
| 2018-11-29 | $1.52 | $1.52 | 20 |
| 2018-11-28 | $1.50 | $1.50 | 30 |
| 2018-11-27 | $1.50 | $1.50 | 100 |
| 2018-11-26 | $1.50 | $1.50 | 1,000 |
| 2018-11-23 | $1.50 | $1.50 | 0 |
| 2018-11-21 | $1.50 | $1.50 | 250 |
| 2018-11-20 | $1.47 | $1.47 | 0 |
| 2018-11-19 | $1.47 | $1.47 | 774 |
| 2018-11-16 | $1.80 | $1.80 | 843 |
| 2018-11-15 | $1.90 | $1.90 | 0 |
| 2018-11-14 | $1.90 | $1.90 | 0 |
| 2018-11-13 | $1.90 | $1.90 | 23 |
| 2018-11-12 | $1.90 | $1.90 | 2,302 |
| 2018-11-09 | $1.81 | $1.81 | 0 |
| 2018-11-08 | $1.81 | $1.81 | 1,909 |
| 2018-11-07 | $2.00 | $2.00 | 2,426 |
| 2018-11-06 | $2.20 | $2.20 | 0 |
| 2018-11-05 | $2.20 | $2.20 | 2,098 |
| 2018-11-02 | $2.51 | $2.51 | 60 |
| 2018-11-01 | $2.01 | $2.01 | 1,831 |
| 2018-10-31 | $2.00 | $2.00 | 675 |
| 2018-10-30 | $2.00 | $2.00 | 2,263 |
| 2018-10-29 | $2.60 | $2.60 | 0 |
| 2018-10-26 | $2.60 | $2.60 | 85 |
| 2018-10-25 | $2.20 | $2.20 | 1,492 |
| 2018-10-24 | $2.25 | $2.25 | 632 |
| 2018-10-23 | $2.69 | $2.69 | 765 |
| 2018-10-22 | $2.23 | $2.23 | 1,440 |
| 2018-10-19 | $2.50 | $2.50 | 163 |
| 2018-10-18 | $3.00 | $3.00 | 1,334 |
| 2018-10-17 | $2.97 | $2.97 | 4,425 |
| 2018-10-16 | $3.00 | $3.00 | 5,587 |
| 2018-10-15 | $3.02 | $3.02 | 1,763 |
| 2018-10-12 | $2.50 | $2.50 | 1,443 |
| 2018-10-11 | $2.28 | $2.28 | 990 |
| 2018-10-10 | $2.70 | $2.70 | 85 |
| 2018-10-09 | $2.69 | $2.69 | 2,039 |
| 2018-10-08 | $2.70 | $2.70 | 428 |
| 2018-10-05 | $2.29 | $2.29 | 641 |
| 2018-10-04 | $2.42 | $2.42 | 612 |
| 2018-10-03 | $2.45 | $2.45 | 1,947 |
| 2018-10-02 | $3.00 | $3.00 | 0 |
| 2018-10-01 | $3.00 | $3.00 | 508 |
| 2018-09-28 | $3.00 | $3.00 | 15 |
| 2018-09-27 | $3.00 | $3.00 | 2,450 |
| 2018-09-26 | $2.60 | $2.60 | 680 |
| 2018-09-25 | $2.50 | $2.50 | 3,322 |
| 2018-09-24 | $2.70 | $2.70 | 570 |
| 2018-09-21 | $2.90 | $2.90 | 152 |
| 2018-09-20 | $2.90 | $2.90 | 570 |
| 2018-09-19 | $2.90 | $2.90 | 819 |
| 2018-09-18 | $3.09 | $3.09 | 190 |
| 2018-09-17 | $3.20 | $3.20 | 2,570 |
| 2018-09-14 | $3.00 | $3.00 | 2,607 |
| 2018-09-13 | $2.99 | $2.99 | 1,047 |
| 2018-09-12 | $2.71 | $2.71 | 177 |
| 2018-09-11 | $2.71 | $2.71 | 74 |
| 2018-09-10 | $2.96 | $2.96 | 200 |
| 2018-09-07 | $2.96 | $2.96 | 68 |
| 2018-09-06 | $2.65 | $2.65 | 1,344 |
| 2018-09-05 | $2.62 | $2.62 | 32 |
| 2018-09-04 | $2.80 | $2.80 | 2,020 |
| 2018-08-31 | $3.10 | $3.10 | 616 |
| 2018-08-30 | $2.60 | $2.60 | 344 |
| 2018-08-29 | $3.10 | $3.10 | 1,430 |
| 2018-08-28 | $2.85 | $2.85 | 755 |
| 2018-08-27 | $3.39 | $3.39 | 1,426 |
| 2018-08-24 | $3.19 | $3.19 | 594 |
| 2018-08-23 | $2.70 | $2.70 | 465 |
| 2018-08-22 | $2.59 | $2.59 | 260 |
| 2018-08-21 | $2.70 | $2.70 | 2,203 |
| 2018-08-20 | $2.56 | $2.56 | 1,468 |
| 2018-08-17 | $3.00 | $3.00 | 629 |
| 2018-08-16 | $2.85 | $2.85 | 167 |
| 2018-08-15 | $2.85 | $2.85 | 2,000 |
| 2018-08-14 | $2.90 | $2.90 | 2,189 |
| 2018-08-13 | $2.65 | $2.65 | 2,796 |
| 2018-08-10 | $2.83 | $2.83 | 0 |
| 2018-08-09 | $2.83 | $2.83 | 760 |
| 2018-08-08 | $2.80 | $2.80 | 1,070 |
| 2018-08-07 | $2.60 | $2.60 | 0 |
| 2018-08-06 | $2.60 | $2.60 | 3,324 |
| 2018-08-03 | $2.82 | $2.82 | 555 |
| 2018-08-02 | $3.25 | $3.25 | 326 |
| 2018-08-01 | $3.00 | $3.00 | 1,200 |
| 2018-07-31 | $2.85 | $2.85 | 12,917 |
| 2018-07-30 | $2.75 | $2.75 | 1,097 |
| 2018-07-27 | $3.21 | $3.21 | 47 |
| 2018-07-26 | $2.90 | $2.90 | 839 |
| 2018-07-25 | $2.70 | $2.70 | 3,298 |
| 2018-07-24 | $2.75 | $2.75 | 3,342 |
| 2018-07-23 | $3.10 | $3.10 | 676 |
| 2018-07-20 | $2.78 | $2.78 | 1,307 |
| 2018-07-19 | $3.49 | $3.49 | 1,797 |
| 2018-07-18 | $3.00 | $3.00 | 1,634 |
| 2018-07-17 | $3.00 | $3.00 | 3,971 |
| 2018-07-16 | $2.70 | $2.70 | 4,541 |
| 2018-07-13 | $3.50 | $3.50 | 2,739 |
| 2018-07-12 | $3.00 | $3.00 | 2,673 |
| 2018-07-11 | $3.00 | $3.00 | 8,710 |
| 2018-07-10 | $3.25 | $3.25 | 1,035 |
| 2018-07-09 | $3.20 | $3.20 | 64 |
| 2018-07-06 | $3.10 | $3.10 | 641 |
| 2018-07-05 | $3.50 | $3.50 | 4,388 |
| 2018-07-03 | $3.50 | $3.50 | 850 |
| 2018-07-02 | $3.30 | $3.30 | 3,434 |
| 2018-06-29 | $4.00 | $4.00 | 0 |
| 2018-06-28 | $4.00 | $4.00 | 2,568 |
| 2018-06-27 | $4.70 | $4.70 | 23 |
| 2018-06-26 | $4.20 | $4.20 | 750 |
| 2018-06-25 | $4.50 | $4.50 | 779 |
| 2018-06-22 | $4.80 | $4.80 | 432 |
| 2018-06-21 | $3.95 | $3.95 | 2,481 |
| 2018-06-20 | $4.40 | $4.40 | 797 |
| 2018-06-19 | $4.20 | $4.20 | 262 |
| 2018-06-18 | $4.00 | $4.00 | 717 |
| 2018-06-15 | $4.00 | $4.00 | 634 |
| 2018-06-14 | $4.70 | $4.70 | 1,354 |
| 2018-06-13 | $4.45 | $4.45 | 3,518 |
| 2018-06-12 | $4.40 | $4.40 | 2,819 |
| 2018-06-11 | $4.30 | $4.30 | 5,605 |
| 2018-06-08 | $4.98 | $4.98 | 5,614 |
| 2018-06-07 | $5.00 | $5.00 | 12,743 |
| 2018-06-06 | $4.90 | $4.90 | 1,603 |
| 2018-06-05 | $4.90 | $4.90 | 8,120 |
| 2018-06-04 | $4.95 | $4.95 | 786 |
| 2018-06-01 | $4.90 | $4.90 | 5,658 |
| 2018-05-31 | $4.70 | $4.70 | 2,777 |
| 2018-05-30 | $4.30 | $4.30 | 5,935 |
| 2018-05-29 | $4.70 | $4.70 | 1,168 |
| 2018-05-25 | $5.30 | $5.30 | 4,318 |
| 2018-05-24 | $5.99 | $5.99 | 4,769 |
| 2018-05-23 | $5.20 | $5.20 | 2,556 |
| 2018-05-22 | $5.87 | $5.87 | 9,160 |
| 2018-05-21 | $6.70 | $6.70 | 25,840 |
| 2018-05-18 | $5.00 | $5.00 | 16,956 |
| 2018-05-17 | $4.69 | $4.69 | 3,243 |
| 2018-05-16 | $4.50 | $4.50 | 2,652 |
| 2018-05-15 | $4.60 | $4.60 | 12,628 |
| 2018-05-14 | $4.00 | $4.00 | 2,215 |
| 2018-05-11 | $3.86 | $3.86 | 507 |
| 2018-05-10 | $4.00 | $4.00 | 875 |
| 2018-05-09 | $3.70 | $3.70 | 3,651 |
| 2018-05-08 | $4.10 | $4.10 | 1,552 |
| 2018-05-07 | $4.23 | $4.23 | 2,331 |
| 2018-05-04 | $4.45 | $4.45 | 8,062 |
| 2018-05-03 | $4.40 | $4.40 | 1,422 |
| 2018-05-02 | $4.31 | $4.31 | 1,070 |
| 2018-05-01 | $5.00 | $5.00 | 1,146 |
| 2018-04-30 | $4.50 | $4.50 | 1,395 |
| 2018-04-27 | $5.00 | $5.00 | 367 |
| 2018-04-26 | $4.50 | $4.50 | 330 |
| 2018-04-25 | $4.70 | $4.70 | 1,500 |
| 2018-04-24 | $5.20 | $5.20 | 1,525 |
| 2018-04-23 | $4.60 | $4.60 | 545 |
| 2018-04-20 | $4.90 | $4.90 | 1,614 |
| 2018-04-19 | $4.80 | $4.80 | 384 |
| 2018-04-18 | $5.00 | $5.00 | 794 |
| 2018-04-17 | $5.40 | $5.40 | 1,803 |
| 2018-04-16 | $5.70 | $5.70 | 3,015 |
| 2018-04-13 | $5.00 | $5.00 | 885 |
| 2018-04-12 | $4.90 | $4.90 | 3,240 |
| 2018-04-11 | $4.90 | $4.90 | 2,039 |
| 2018-04-10 | $5.79 | $5.79 | 0 |
| 2018-04-09 | $5.79 | $5.79 | 1,152 |
| 2018-04-06 | $5.10 | $5.10 | 1,145 |
| 2018-04-05 | $5.85 | $5.85 | 963 |
| 2018-04-04 | $5.95 | $5.95 | 2,371 |
| 2018-04-03 | $6.00 | $6.00 | 1,873 |
| 2018-04-02 | $6.79 | $6.79 | 416 |
| 2018-03-29 | $6.00 | $6.00 | 913 |
| 2018-03-28 | $5.50 | $5.50 | 709 |
| 2018-03-27 | $6.00 | $6.00 | 596 |
| 2018-03-26 | $7.00 | $7.00 | 341 |
| 2018-03-23 | $6.90 | $6.90 | 544 |
| 2018-03-22 | $7.00 | $7.00 | 1,032 |
| 2018-03-21 | $6.50 | $6.50 | 305 |
| 2018-03-20 | $6.60 | $6.60 | 1,015 |
| 2018-03-19 | $6.80 | $6.80 | 1,252 |
| 2018-03-16 | $6.20 | $6.20 | 3,428 |
| 2018-03-15 | $6.20 | $6.20 | 234 |
| 2018-03-14 | $6.66 | $6.66 | 1,159 |
| 2018-03-13 | $7.00 | $7.00 | 894 |
| 2018-03-12 | $6.66 | $6.66 | 971 |
| 2018-03-09 | $7.00 | $7.00 | 463 |
| 2018-03-08 | $7.00 | $7.00 | 1,364 |
| 2018-03-07 | $7.00 | $7.00 | 1,212 |
| 2018-03-06 | $6.50 | $6.50 | 652 |
| 2018-03-05 | $7.00 | $7.00 | 636 |
| 2018-03-02 | $7.00 | $7.00 | 2,576 |
| 2018-03-01 | $6.25 | $6.25 | 2,761 |
| 2018-02-28 | $5.88 | $5.88 | 451 |
| 2018-02-27 | $6.00 | $6.00 | 107 |
| 2018-02-26 | $6.10 | $6.10 | 513 |
| 2018-02-23 | $6.00 | $6.00 | 1,976 |
| 2018-02-22 | $6.00 | $6.00 | 234 |
| 2018-02-21 | $5.98 | $5.98 | 2,212 |
| 2018-02-20 | $5.36 | $5.36 | 2,389 |
| 2018-02-16 | $5.50 | $5.50 | 8,654 |
| 2018-02-15 | $6.00 | $6.00 | 5,207 |
| 2018-02-14 | $6.00 | $6.00 | 10,778 |
| 2018-02-13 | $5.85 | $5.85 | 2,670 |
| 2018-02-12 | $5.50 | $5.50 | 2,400 |
| 2018-02-09 | $6.00 | $6.00 | 5,712 |
| 2018-02-08 | $6.80 | $6.80 | 2,778 |
| 2018-02-07 | $6.50 | $6.50 | 1,315 |
| 2018-02-06 | $6.20 | $6.20 | 2,627 |
| 2018-02-05 | $7.00 | $7.00 | 1,264 |
| 2018-02-02 | $7.49 | $7.49 | 2,807 |
| 2018-02-01 | $7.00 | $7.00 | 3,791 |
| 2018-01-31 | $8.00 | $8.00 | 2,053 |
| 2018-01-30 | $7.50 | $7.50 | 1,384 |
| 2018-01-29 | $8.00 | $8.00 | 3,496 |
| 2018-01-26 | $8.00 | $8.00 | 6,073 |
| 2018-01-25 | $7.80 | $7.80 | 2,871 |
| 2018-01-24 | $7.00 | $7.00 | 4,704 |
| 2018-01-23 | $7.41 | $7.41 | 887 |
| 2018-01-22 | $8.00 | $8.00 | 1,761 |
| 2018-01-19 | $7.99 | $7.99 | 4,012 |
| 2018-01-18 | $8.10 | $8.10 | 1,053 |
| 2018-01-17 | $7.65 | $7.65 | 5,770 |
| 2018-01-16 | $8.50 | $8.50 | 19,846 |
| 2018-01-12 | $7.00 | $7.00 | 6,245 |
| 2018-01-11 | $6.50 | $6.50 | 7,539 |
| 2018-01-10 | $6.00 | $6.00 | 8,313 |
| 2018-01-09 | $5.70 | $5.70 | 957 |
| 2018-01-08 | $6.00 | $6.00 | 2,030 |
| 2018-01-05 | $6.49 | $6.49 | 1,643 |
| 2018-01-04 | $6.00 | $6.00 | 2,740 |
| 2018-01-03 | $6.00 | $6.00 | 19,470 |
| 2018-01-02 | $6.31 | $6.31 | 1,622 |