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
- 2012-08-14 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 | $2.09 | $2.09 | 0 |
| 2018-12-28 | $2.09 | $2.09 | 0 |
| 2018-12-27 | $2.09 | $2.09 | 0 |
| 2018-12-26 | $2.09 | $2.09 | 0 |
| 2018-12-24 | $2.09 | $2.09 | 0 |
| 2018-12-21 | $2.09 | $2.09 | 200 |
| 2018-12-20 | $2.25 | $2.25 | 0 |
| 2018-12-19 | $2.25 | $2.25 | 0 |
| 2018-12-18 | $2.25 | $2.25 | 400 |
| 2018-12-17 | $2.33 | $2.33 | 0 |
| 2018-12-14 | $2.33 | $2.33 | 0 |
| 2018-12-13 | $2.33 | $2.33 | 0 |
| 2018-12-12 | $2.33 | $2.33 | 0 |
| 2018-12-11 | $2.33 | $2.33 | 0 |
| 2018-12-10 | $2.33 | $2.33 | 0 |
| 2018-12-07 | $2.33 | $2.33 | 0 |
| 2018-12-06 | $2.33 | $2.33 | 0 |
| 2018-12-04 | $2.33 | $2.33 | 0 |
| 2018-12-03 | $2.33 | $2.33 | 500 |
| 2018-11-30 | $2.46 | $2.46 | 1,000 |
| 2018-11-29 | $2.28 | $2.28 | 750 |
| 2018-11-28 | $2.63 | $2.63 | 0 |
| 2018-11-27 | $2.63 | $2.63 | 200 |
| 2018-11-26 | $2.68 | $2.68 | 0 |
| 2018-11-23 | $2.68 | $2.68 | 350 |
| 2018-11-21 | $2.78 | $2.78 | 0 |
| 2018-11-20 | $2.78 | $2.78 | 500 |
| 2018-11-19 | $3.00 | $3.00 | 0 |
| 2018-11-16 | $3.00 | $3.00 | 700 |
| 2018-11-15 | $3.15 | $3.15 | 0 |
| 2018-11-14 | $3.15 | $3.15 | 0 |
| 2018-11-13 | $3.15 | $3.15 | 110 |
| 2018-11-12 | $3.20 | $3.20 | 0 |
| 2018-11-09 | $3.20 | $3.20 | 0 |
| 2018-11-08 | $3.20 | $3.20 | 100 |
| 2018-11-07 | $3.42 | $3.42 | 0 |
| 2018-11-06 | $3.42 | $3.42 | 0 |
| 2018-11-05 | $3.42 | $3.42 | 0 |
| 2018-11-02 | $3.42 | $3.42 | 20 |
| 2018-11-01 | $3.57 | $3.57 | 0 |
| 2018-10-31 | $3.57 | $3.57 | 0 |
| 2018-10-30 | $3.57 | $3.57 | 0 |
| 2018-10-29 | $3.57 | $3.57 | 100 |
| 2018-10-26 | $4.02 | $4.02 | 0 |
| 2018-10-25 | $4.02 | $4.02 | 0 |
| 2018-10-24 | $4.02 | $4.02 | 0 |
| 2018-10-23 | $4.02 | $4.02 | 0 |
| 2018-10-22 | $4.02 | $4.02 | 0 |
| 2018-10-19 | $4.02 | $4.02 | 250 |
| 2018-10-18 | $4.08 | $4.08 | 700 |
| 2018-10-17 | $4.52 | $4.52 | 2,850 |
| 2018-10-16 | $3.95 | $3.95 | 1,000 |
| 2018-10-15 | $4.20 | $4.20 | 6,260 |
| 2018-10-12 | $4.00 | $4.00 | 7,220 |
| 2018-10-11 | $3.85 | $3.85 | 8,700 |
| 2018-10-10 | $3.88 | $3.88 | 850 |
| 2018-10-09 | $3.77 | $3.77 | 100 |
| 2018-10-08 | $3.55 | $3.55 | 0 |
| 2018-10-05 | $3.55 | $3.55 | 0 |
| 2018-10-04 | $3.55 | $3.55 | 0 |
| 2018-10-03 | $3.55 | $3.55 | 0 |
| 2018-10-02 | $3.55 | $3.55 | 0 |
| 2018-10-01 | $3.55 | $3.55 | 0 |
| 2018-09-28 | $3.55 | $3.55 | 200 |
| 2018-09-27 | $3.59 | $3.59 | 3,080 |
| 2018-09-26 | $3.68 | $3.68 | 0 |
| 2018-09-25 | $3.68 | $3.68 | 3,600 |
| 2018-09-24 | $3.98 | $3.98 | 6,250 |
| 2018-09-21 | $4.42 | $4.42 | 0 |
| 2018-09-20 | $4.42 | $4.42 | 0 |
| 2018-09-19 | $4.42 | $4.42 | 0 |
| 2018-09-18 | $4.42 | $4.42 | 2,620 |
| 2018-09-17 | $4.25 | $4.25 | 800 |
| 2018-09-14 | $4.57 | $4.57 | 8,850 |
| 2018-09-13 | $4.00 | $4.00 | 0 |
| 2018-09-12 | $4.00 | $4.00 | 300 |
| 2018-09-11 | $3.51 | $3.51 | 1,800 |
| 2018-09-10 | $3.75 | $3.75 | 0 |
| 2018-09-07 | $3.75 | $3.75 | 250 |
| 2018-09-06 | $3.60 | $3.60 | 1,850 |
| 2018-09-05 | $3.87 | $3.87 | 50 |
| 2018-09-04 | $4.17 | $4.17 | 600 |
| 2018-08-31 | $4.67 | $4.67 | 250 |
| 2018-08-30 | $5.10 | $5.10 | 2,000 |
| 2018-08-29 | $5.39 | $5.39 | 200 |
| 2018-08-28 | $5.30 | $5.30 | 20 |
| 2018-08-27 | $4.66 | $4.66 | 0 |
| 2018-08-24 | $4.66 | $4.66 | 3,170 |
| 2018-08-23 | $4.08 | $4.08 | 1,650 |
| 2018-08-22 | $3.08 | $3.08 | 200 |
| 2018-08-21 | $2.80 | $2.80 | 1,000 |
| 2018-08-20 | $2.75 | $2.75 | 2,350 |
| 2018-08-17 | $2.93 | $2.93 | 100 |
| 2018-08-16 | $3.05 | $3.05 | 0 |
| 2018-08-15 | $3.05 | $3.05 | 200 |
| 2018-08-14 | $2.54 | $2.54 | 2,090 |
| 2018-08-13 | $2.90 | $2.90 | 110 |
| 2018-08-10 | $3.10 | $3.10 | 0 |
| 2018-08-09 | $3.10 | $3.10 | 0 |
| 2018-08-08 | $3.10 | $3.10 | 5,150 |
| 2018-08-07 | $3.00 | $3.00 | 0 |
| 2018-08-06 | $3.00 | $3.00 | 0 |
| 2018-08-03 | $3.00 | $3.00 | 850 |
| 2018-08-02 | $3.17 | $3.17 | 0 |
| 2018-08-01 | $3.17 | $3.17 | 5,050 |
| 2018-07-31 | $3.47 | $3.47 | 3,500 |
| 2018-07-30 | $3.65 | $3.65 | 1,300 |
| 2018-07-27 | $4.00 | $4.00 | 0 |
| 2018-07-26 | $4.00 | $4.00 | 100 |
| 2018-07-25 | $3.60 | $3.60 | 7,650 |
| 2018-07-24 | $3.92 | $3.92 | 2,080 |
| 2018-07-23 | $4.40 | $4.40 | 0 |
| 2018-07-20 | $4.40 | $4.40 | 0 |
| 2018-07-19 | $4.40 | $4.40 | 1,900 |
| 2018-07-18 | $4.52 | $4.52 | 280 |
| 2018-07-17 | $4.52 | $4.52 | 0 |
| 2018-07-16 | $4.52 | $4.52 | 200 |
| 2018-07-13 | $4.91 | $4.91 | 0 |
| 2018-07-12 | $4.91 | $4.91 | 220 |
| 2018-07-11 | $4.84 | $4.84 | 0 |
| 2018-07-10 | $4.84 | $4.84 | 240 |
| 2018-07-09 | $5.48 | $5.48 | 200 |
| 2018-07-06 | $5.46 | $5.46 | 1,700 |
| 2018-07-05 | $5.28 | $5.28 | 2,900 |
| 2018-07-03 | $4.32 | $4.32 | 300 |
| 2018-07-02 | $4.54 | $4.54 | 0 |
| 2018-06-29 | $4.54 | $4.54 | 4,220 |
| 2018-06-28 | $4.30 | $4.30 | 0 |
| 2018-06-27 | $4.30 | $4.30 | 200 |
| 2018-06-26 | $4.56 | $4.56 | 300 |
| 2018-06-25 | $4.36 | $4.36 | 0 |
| 2018-06-22 | $4.36 | $4.36 | 0 |
| 2018-06-21 | $4.36 | $4.36 | 0 |
| 2018-06-20 | $4.36 | $4.36 | 0 |
| 2018-06-19 | $4.36 | $4.36 | 1,750 |
| 2018-06-18 | $4.45 | $4.45 | 1,500 |
| 2018-06-15 | $4.42 | $4.42 | 220 |
| 2018-06-14 | $4.52 | $4.52 | 300 |
| 2018-06-13 | $4.45 | $4.45 | 400 |
| 2018-06-12 | $4.68 | $4.68 | 180 |
| 2018-06-11 | $4.63 | $4.63 | 100 |
| 2018-06-08 | $4.78 | $4.78 | 100 |
| 2018-06-07 | $5.36 | $5.36 | 0 |
| 2018-06-06 | $5.36 | $5.36 | 0 |
| 2018-06-05 | $5.36 | $5.36 | 0 |
| 2018-06-04 | $5.36 | $5.36 | 350 |
| 2018-06-01 | $5.32 | $5.32 | 150 |
| 2018-05-31 | $5.81 | $5.81 | 800 |
| 2018-05-30 | $5.49 | $5.49 | 270 |
| 2018-05-29 | $5.07 | $5.07 | 2,090 |
| 2018-05-25 | $5.18 | $5.18 | 0 |
| 2018-05-24 | $5.18 | $5.18 | 100 |
| 2018-05-23 | $4.76 | $4.76 | 0 |
| 2018-05-22 | $4.76 | $4.76 | 1,000 |
| 2018-05-21 | $4.48 | $4.48 | 0 |
| 2018-05-18 | $4.48 | $4.48 | 500 |
| 2018-05-17 | $4.36 | $4.36 | 600 |
| 2018-05-16 | $4.85 | $4.85 | 80 |
| 2018-05-15 | $5.00 | $5.00 | 0 |
| 2018-05-14 | $5.00 | $5.00 | 240 |
| 2018-05-11 | $5.02 | $5.02 | 0 |
| 2018-05-10 | $5.02 | $5.02 | 2,000 |
| 2018-05-09 | $4.68 | $4.68 | 1,060 |
| 2018-05-08 | $4.78 | $4.78 | 100 |
| 2018-05-07 | $5.42 | $5.42 | 200 |
| 2018-05-04 | $4.69 | $4.69 | 460 |
| 2018-05-03 | $4.54 | $4.54 | 1,520 |
| 2018-05-02 | $3.77 | $3.77 | 2,100 |
| 2018-05-01 | $3.60 | $3.60 | 150 |
| 2018-04-30 | $4.30 | $4.30 | 0 |
| 2018-04-27 | $4.30 | $4.30 | 0 |
| 2018-04-26 | $4.30 | $4.30 | 0 |
| 2018-04-25 | $4.30 | $4.30 | 0 |
| 2018-04-24 | $4.30 | $4.30 | 2,210 |
| 2018-04-23 | $4.23 | $4.23 | 630 |
| 2018-04-20 | $4.34 | $4.34 | 730 |
| 2018-04-19 | $4.32 | $4.32 | 300 |
| 2018-04-18 | $4.10 | $4.10 | 1,000 |
| 2018-04-17 | $3.66 | $3.66 | 1,410 |
| 2018-04-16 | $3.78 | $3.78 | 100 |
| 2018-04-13 | $4.10 | $4.10 | 80 |
| 2018-04-12 | $4.00 | $4.00 | 0 |
| 2018-04-11 | $4.00 | $4.00 | 2,750 |
| 2018-04-10 | $4.23 | $4.23 | 4,090 |
| 2018-04-09 | $3.45 | $3.45 | 1,320 |
| 2018-04-06 | $3.95 | $3.95 | 5,640 |
| 2018-04-05 | $4.20 | $4.20 | 210 |
| 2018-04-04 | $5.00 | $5.00 | 0 |
| 2018-04-03 | $5.00 | $5.00 | 0 |
| 2018-04-02 | $5.00 | $5.00 | 20 |
| 2018-03-29 | $4.91 | $4.91 | 0 |
| 2018-03-28 | $4.91 | $4.91 | 200 |
| 2018-03-27 | $5.77 | $5.77 | 0 |
| 2018-03-26 | $5.77 | $5.77 | 520 |
| 2018-03-23 | $7.55 | $7.55 | 0 |
| 2018-03-22 | $7.55 | $7.55 | 0 |
| 2018-03-21 | $7.55 | $7.55 | 0 |
| 2018-03-20 | $7.55 | $7.55 | 200 |
| 2018-03-19 | $7.45 | $7.45 | 810 |
| 2018-03-16 | $7.39 | $7.39 | 850 |
| 2018-03-15 | $7.26 | $7.26 | 740 |
| 2018-03-14 | $8.14 | $8.14 | 900 |
| 2018-03-13 | $6.80 | $6.80 | 0 |
| 2018-03-12 | $6.80 | $6.80 | 250 |
| 2018-03-09 | $6.80 | $6.80 | 7,400 |
| 2018-03-08 | $7.20 | $7.20 | 200 |
| 2018-03-07 | $7.17 | $7.17 | 2,230 |
| 2018-03-06 | $7.52 | $7.52 | 5,230 |
| 2018-03-05 | $7.59 | $7.59 | 5,200 |
| 2018-03-02 | $7.80 | $7.80 | 6,290 |
| 2018-03-01 | $7.47 | $7.47 | 200 |
| 2018-02-28 | $6.99 | $6.99 | 1,200 |
| 2018-02-27 | $6.35 | $6.35 | 20 |
| 2018-02-26 | $6.99 | $6.99 | 1,080 |
| 2018-02-23 | $7.08 | $7.08 | 150 |
| 2018-02-22 | $7.14 | $7.14 | 650 |
| 2018-02-21 | $7.34 | $7.34 | 400 |
| 2018-02-20 | $6.93 | $6.93 | 50 |
| 2018-02-16 | $7.63 | $7.63 | 940 |
| 2018-02-15 | $8.10 | $8.10 | 20 |
| 2018-02-14 | $8.10 | $8.10 | 4,340 |
| 2018-02-13 | $6.56 | $6.56 | 9,570 |
| 2018-02-12 | $6.70 | $6.70 | 2,010 |
| 2018-02-09 | $5.80 | $5.80 | 50 |
| 2018-02-08 | $6.09 | $6.09 | 5,200 |
| 2018-02-07 | $5.86 | $5.86 | 0 |
| 2018-02-06 | $5.86 | $5.86 | 2,020 |
| 2018-02-05 | $6.45 | $6.45 | 15,000 |
| 2018-02-02 | $5.87 | $5.87 | 0 |
| 2018-02-01 | $5.87 | $5.87 | 30 |
| 2018-01-31 | $6.12 | $6.12 | 500 |
| 2018-01-30 | $6.58 | $6.58 | 0 |
| 2018-01-29 | $6.58 | $6.58 | 0 |
| 2018-01-26 | $6.58 | $6.58 | 0 |
| 2018-01-25 | $6.58 | $6.58 | 0 |
| 2018-01-24 | $6.58 | $6.58 | 0 |
| 2018-01-23 | $6.58 | $6.58 | 750 |
| 2018-01-22 | $5.64 | $5.64 | 170 |
| 2018-01-19 | $5.65 | $5.65 | 2,000 |
| 2018-01-18 | $6.04 | $6.04 | 90 |
| 2018-01-17 | $6.25 | $6.25 | 200 |
| 2018-01-16 | $5.38 | $5.38 | 0 |
| 2018-01-12 | $5.38 | $5.38 | 1,470 |
| 2018-01-11 | $5.25 | $5.25 | 5,550 |
| 2018-01-10 | $5.96 | $5.96 | 1,120 |
| 2018-01-09 | $5.80 | $5.80 | 880 |
| 2018-01-08 | $6.82 | $6.82 | 410 |
| 2018-01-05 | $6.90 | $6.90 | 3,010 |
| 2018-01-04 | $6.79 | $6.79 | 3,120 |
| 2018-01-03 | $6.52 | $6.52 | 930 |
| 2018-01-02 | $6.95 | $6.95 | 3,350 |