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
- 2012-08-23 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 | $0.53 | $0.53 | 2,547 |
| 2018-12-28 | $0.50 | $0.50 | 963 |
| 2018-12-27 | $0.55 | $0.55 | 162 |
| 2018-12-26 | $0.50 | $0.50 | 1,510 |
| 2018-12-24 | $0.50 | $0.50 | 553 |
| 2018-12-21 | $0.50 | $0.50 | 1,400 |
| 2018-12-20 | $0.50 | $0.50 | 595 |
| 2018-12-19 | $0.50 | $0.50 | 1,993 |
| 2018-12-18 | $0.00 | $0.00 | 1,135 |
| 2018-12-17 | $0.50 | $0.50 | 1,821 |
| 2018-12-14 | $0.63 | $0.63 | 987 |
| 2018-12-13 | $0.53 | $0.53 | 8 |
| 2018-12-12 | $0.63 | $0.63 | 550 |
| 2018-12-11 | $0.50 | $0.50 | 1,432 |
| 2018-12-10 | $0.63 | $0.63 | 165 |
| 2018-12-07 | $0.68 | $0.68 | 116 |
| 2018-12-06 | $0.68 | $0.68 | 48 |
| 2018-12-04 | $0.73 | $0.73 | 65 |
| 2018-12-03 | $0.70 | $0.70 | 470 |
| 2018-11-30 | $0.73 | $0.73 | 293 |
| 2018-11-29 | $0.63 | $0.63 | 88 |
| 2018-11-28 | $1.00 | $1.00 | 1,083 |
| 2018-11-27 | $1.20 | $1.20 | 1,150 |
| 2018-11-26 | $1.10 | $1.10 | 571 |
| 2018-11-23 | $0.93 | $0.93 | 240 |
| 2018-11-21 | $0.93 | $0.93 | 500 |
| 2018-11-20 | $0.95 | $0.95 | 936 |
| 2018-11-19 | $1.00 | $1.00 | 51 |
| 2018-11-16 | $1.00 | $1.00 | 419 |
| 2018-11-15 | $0.75 | $0.75 | 16 |
| 2018-11-14 | $1.25 | $1.25 | 178 |
| 2018-11-13 | $0.93 | $0.93 | 124 |
| 2018-11-12 | $0.95 | $0.95 | 0 |
| 2018-11-09 | $0.95 | $0.95 | 40 |
| 2018-11-08 | $0.95 | $0.95 | 137 |
| 2018-11-07 | $0.98 | $0.98 | 341 |
| 2018-11-06 | $1.13 | $1.13 | 1,293 |
| 2018-11-05 | $1.20 | $1.20 | 1,399 |
| 2018-11-02 | $0.50 | $0.50 | 58 |
| 2018-11-01 | $0.95 | $0.95 | 44 |
| 2018-10-31 | $0.95 | $0.95 | 611 |
| 2018-10-30 | $1.20 | $1.20 | 245 |
| 2018-10-29 | $0.75 | $0.75 | 499 |
| 2018-10-26 | $0.75 | $0.75 | 173 |
| 2018-10-25 | $0.75 | $0.75 | 373 |
| 2018-10-24 | $0.52 | $0.52 | 82 |
| 2018-10-23 | $0.50 | $0.50 | 1,325 |
| 2018-10-22 | $0.75 | $0.75 | 119 |
| 2018-10-19 | $0.75 | $0.75 | 12 |
| 2018-10-18 | $0.75 | $0.75 | 1,228 |
| 2018-10-17 | $0.98 | $0.98 | 43 |
| 2018-10-16 | $1.25 | $1.25 | 2,332 |
| 2018-10-15 | $1.25 | $1.25 | 617 |
| 2018-10-12 | $0.50 | $0.50 | 914 |
| 2018-10-11 | $0.75 | $0.75 | 771 |
| 2018-10-10 | $0.88 | $0.88 | 0 |
| 2018-10-09 | $0.88 | $0.88 | 157 |
| 2018-10-08 | $0.88 | $0.88 | 92 |
| 2018-10-05 | $0.88 | $0.88 | 402 |
| 2018-10-04 | $0.90 | $0.90 | 1,293 |
| 2018-10-03 | $1.25 | $1.25 | 60 |
| 2018-10-02 | $1.25 | $1.25 | 302 |
| 2018-10-01 | $1.00 | $1.00 | 644 |
| 2018-09-28 | $0.75 | $0.75 | 1,006 |
| 2018-09-27 | $0.88 | $0.88 | 160 |
| 2018-09-26 | $0.88 | $0.88 | 764 |
| 2018-09-25 | $0.83 | $0.83 | 301 |
| 2018-09-24 | $1.00 | $1.00 | 184 |
| 2018-09-21 | $0.88 | $0.88 | 1,354 |
| 2018-09-20 | $0.88 | $0.88 | 704 |
| 2018-09-19 | $0.88 | $0.88 | 5,073 |
| 2018-09-18 | $1.00 | $1.00 | 303 |
| 2018-09-17 | $1.50 | $1.50 | 1,290 |
| 2018-09-14 | $1.25 | $1.25 | 256 |
| 2018-09-13 | $1.35 | $1.35 | 1,256 |
| 2018-09-12 | $1.25 | $1.25 | 747 |
| 2018-09-11 | $1.40 | $1.40 | 24 |
| 2018-09-10 | $1.25 | $1.25 | 131 |
| 2018-09-07 | $1.40 | $1.40 | 221 |
| 2018-09-06 | $1.25 | $1.25 | 84 |
| 2018-09-05 | $1.43 | $1.43 | 1,564 |
| 2018-09-04 | $1.25 | $1.25 | 299 |
| 2018-08-31 | $1.38 | $1.38 | 635 |
| 2018-08-30 | $1.45 | $1.45 | 169 |
| 2018-08-29 | $1.50 | $1.50 | 679 |
| 2018-08-28 | $1.45 | $1.45 | 369 |
| 2018-08-27 | $1.45 | $1.45 | 1,186 |
| 2018-08-24 | $1.88 | $1.88 | 3,468 |
| 2018-08-23 | $1.88 | $1.88 | 57 |
| 2018-08-22 | $1.63 | $1.63 | 1,396 |
| 2018-08-21 | $1.38 | $1.38 | 215 |
| 2018-08-20 | $1.75 | $1.75 | 133 |
| 2018-08-17 | $1.75 | $1.75 | 770 |
| 2018-08-16 | $1.88 | $1.88 | 95 |
| 2018-08-15 | $1.63 | $1.63 | 2,124 |
| 2018-08-14 | $1.88 | $1.88 | 207 |
| 2018-08-13 | $1.75 | $1.75 | 73 |
| 2018-08-10 | $1.75 | $1.75 | 908 |
| 2018-08-09 | $1.75 | $1.75 | 419 |
| 2018-08-08 | $1.88 | $1.88 | 634 |
| 2018-08-07 | $1.75 | $1.75 | 4,379 |
| 2018-08-06 | $1.90 | $1.90 | 50 |
| 2018-08-03 | $2.00 | $2.00 | 197 |
| 2018-08-02 | $2.00 | $2.00 | 1,926 |
| 2018-08-01 | $2.00 | $2.00 | 60 |
| 2018-07-31 | $1.88 | $1.88 | 30 |
| 2018-07-30 | $2.00 | $2.00 | 1,618 |
| 2018-07-27 | $2.00 | $2.00 | 800 |
| 2018-07-26 | $2.00 | $2.00 | 1,260 |
| 2018-07-25 | $2.00 | $2.00 | 395 |
| 2018-07-24 | $1.75 | $1.75 | 494 |
| 2018-07-23 | $2.25 | $2.25 | 853 |
| 2018-07-20 | $1.65 | $1.65 | 378 |
| 2018-07-19 | $2.44 | $2.44 | 1,031 |
| 2018-07-18 | $2.50 | $2.50 | 3,793 |
| 2018-07-17 | $1.75 | $1.75 | 645 |
| 2018-07-16 | $2.13 | $2.13 | 758 |
| 2018-07-13 | $2.10 | $2.10 | 642 |
| 2018-07-12 | $2.08 | $2.08 | 26 |
| 2018-07-11 | $2.08 | $2.08 | 829 |
| 2018-07-10 | $2.03 | $2.03 | 751 |
| 2018-07-09 | $2.00 | $2.00 | 1,229 |
| 2018-07-06 | $2.25 | $2.25 | 156 |
| 2018-07-05 | $2.00 | $2.00 | 278 |
| 2018-07-03 | $2.50 | $2.50 | 120 |
| 2018-07-02 | $2.05 | $2.05 | 445 |
| 2018-06-29 | $2.25 | $2.25 | 121 |
| 2018-06-28 | $2.25 | $2.25 | 2,033 |
| 2018-06-27 | $2.50 | $2.50 | 597 |
| 2018-06-26 | $2.25 | $2.25 | 174 |
| 2018-06-25 | $2.25 | $2.25 | 384 |
| 2018-06-22 | $2.25 | $2.25 | 60 |
| 2018-06-21 | $2.50 | $2.50 | 103 |
| 2018-06-20 | $2.25 | $2.25 | 486 |
| 2018-06-19 | $2.25 | $2.25 | 274 |
| 2018-06-18 | $2.25 | $2.25 | 13 |
| 2018-06-15 | $2.75 | $2.75 | 41 |
| 2018-06-14 | $2.25 | $2.25 | 851 |
| 2018-06-13 | $2.25 | $2.25 | 1,004 |
| 2018-06-12 | $2.25 | $2.25 | 140 |
| 2018-06-11 | $2.50 | $2.50 | 414 |
| 2018-06-08 | $2.25 | $2.25 | 63 |
| 2018-06-07 | $2.75 | $2.75 | 856 |
| 2018-06-06 | $2.75 | $2.75 | 476 |
| 2018-06-05 | $2.50 | $2.50 | 226 |
| 2018-06-04 | $2.13 | $2.13 | 147 |
| 2018-06-01 | $2.50 | $2.50 | 703 |
| 2018-05-31 | $2.50 | $2.50 | 82 |
| 2018-05-30 | $2.53 | $2.53 | 638 |
| 2018-05-29 | $2.50 | $2.50 | 274 |
| 2018-05-25 | $2.75 | $2.75 | 293 |
| 2018-05-24 | $2.25 | $2.25 | 617 |
| 2018-05-23 | $2.50 | $2.50 | 697 |
| 2018-05-22 | $2.25 | $2.25 | 512 |
| 2018-05-21 | $2.05 | $2.05 | 66 |
| 2018-05-18 | $2.08 | $2.08 | 643 |
| 2018-05-17 | $2.00 | $2.00 | 2,292 |
| 2018-05-16 | $2.50 | $2.50 | 336 |
| 2018-05-15 | $2.50 | $2.50 | 126 |
| 2018-05-14 | $2.50 | $2.50 | 347 |
| 2018-05-11 | $2.50 | $2.50 | 276 |
| 2018-05-10 | $2.75 | $2.75 | 624 |
| 2018-05-09 | $2.53 | $2.53 | 257 |
| 2018-05-08 | $2.50 | $2.50 | 194 |
| 2018-05-07 | $2.75 | $2.75 | 760 |
| 2018-05-04 | $2.50 | $2.50 | 207 |
| 2018-05-03 | $3.13 | $3.13 | 8 |
| 2018-05-02 | $3.00 | $3.00 | 2,004 |
| 2018-05-01 | $2.25 | $2.25 | 341 |
| 2018-04-30 | $2.75 | $2.75 | 256 |
| 2018-04-27 | $2.75 | $2.75 | 62 |
| 2018-04-26 | $2.75 | $2.75 | 120 |
| 2018-04-25 | $2.88 | $2.88 | 123 |
| 2018-04-24 | $2.78 | $2.78 | 1,406 |
| 2018-04-23 | $2.75 | $2.75 | 47 |
| 2018-04-20 | $2.75 | $2.75 | 738 |
| 2018-04-19 | $2.55 | $2.55 | 316 |
| 2018-04-18 | $2.75 | $2.75 | 436 |
| 2018-04-17 | $2.63 | $2.63 | 611 |
| 2018-04-16 | $3.25 | $3.25 | 495 |
| 2018-04-13 | $2.75 | $2.75 | 297 |
| 2018-04-12 | $3.00 | $3.00 | 408 |
| 2018-04-11 | $2.75 | $2.75 | 52 |
| 2018-04-10 | $3.13 | $3.13 | 59 |
| 2018-04-09 | $3.13 | $3.13 | 703 |
| 2018-04-06 | $3.13 | $3.13 | 26 |
| 2018-04-05 | $2.75 | $2.75 | 240 |
| 2018-04-04 | $3.25 | $3.25 | 837 |
| 2018-04-03 | $3.25 | $3.25 | 0 |
| 2018-04-02 | $3.25 | $3.25 | 641 |
| 2018-03-29 | $3.00 | $3.00 | 1,782 |
| 2018-03-28 | $3.00 | $3.00 | 320 |
| 2018-03-27 | $3.00 | $3.00 | 556 |
| 2018-03-26 | $3.25 | $3.25 | 410 |
| 2018-03-23 | $3.50 | $3.50 | 572 |
| 2018-03-22 | $3.50 | $3.50 | 121 |
| 2018-03-21 | $3.50 | $3.50 | 2,372 |
| 2018-03-20 | $3.30 | $3.30 | 191 |
| 2018-03-19 | $3.50 | $3.50 | 1,832 |
| 2018-03-16 | $3.00 | $3.00 | 187 |
| 2018-03-15 | $3.50 | $3.50 | 173 |
| 2018-03-14 | $2.78 | $2.78 | 480 |
| 2018-03-13 | $3.25 | $3.25 | 55 |
| 2018-03-12 | $3.13 | $3.13 | 1,215 |
| 2018-03-09 | $3.25 | $3.25 | 883 |
| 2018-03-08 | $3.25 | $3.25 | 156 |
| 2018-03-07 | $3.50 | $3.50 | 147 |
| 2018-03-06 | $3.50 | $3.50 | 1,087 |
| 2018-03-05 | $3.75 | $3.75 | 225 |
| 2018-03-02 | $3.50 | $3.50 | 1,155 |
| 2018-03-01 | $3.50 | $3.50 | 235 |
| 2018-02-28 | $4.00 | $4.00 | 519 |
| 2018-02-27 | $4.50 | $4.50 | 409 |
| 2018-02-26 | $4.75 | $4.75 | 321 |
| 2018-02-23 | $3.78 | $3.78 | 243 |
| 2018-02-22 | $4.00 | $4.00 | 1,095 |
| 2018-02-21 | $3.85 | $3.85 | 359 |
| 2018-02-20 | $4.00 | $4.00 | 763 |
| 2018-02-16 | $3.80 | $3.80 | 351 |
| 2018-02-15 | $5.25 | $5.25 | 245 |
| 2018-02-14 | $4.25 | $4.25 | 187 |
| 2018-02-13 | $4.00 | $4.00 | 303 |
| 2018-02-12 | $4.08 | $4.08 | 760 |
| 2018-02-09 | $4.00 | $4.00 | 760 |
| 2018-02-08 | $4.03 | $4.03 | 615 |
| 2018-02-07 | $4.03 | $4.03 | 388 |
| 2018-02-06 | $4.50 | $4.50 | 1,130 |
| 2018-02-05 | $5.23 | $5.23 | 960 |
| 2018-02-02 | $5.45 | $5.45 | 2,454 |
| 2018-02-01 | $4.75 | $4.75 | 828 |
| 2018-01-31 | $4.50 | $4.50 | 708 |
| 2018-01-30 | $5.25 | $5.25 | 1,725 |
| 2018-01-29 | $5.88 | $5.88 | 1,249 |
| 2018-01-26 | $6.00 | $6.00 | 3,844 |
| 2018-01-25 | $6.25 | $6.25 | 2,520 |
| 2018-01-24 | $4.53 | $4.53 | 5,660 |
| 2018-01-23 | $5.00 | $5.00 | 1,578 |
| 2018-01-22 | $5.50 | $5.50 | 6,324 |
| 2018-01-19 | $3.63 | $3.63 | 7,663 |
| 2018-01-18 | $2.00 | $2.00 | 753 |
| 2018-01-17 | $2.20 | $2.20 | 1,036 |
| 2018-01-16 | $2.05 | $2.05 | 1,714 |
| 2018-01-12 | $1.50 | $1.50 | 793 |
| 2018-01-11 | $1.50 | $1.50 | 2,527 |
| 2018-01-10 | $1.50 | $1.50 | 463 |
| 2018-01-09 | $1.50 | $1.50 | 1,286 |
| 2018-01-08 | $1.50 | $1.50 | 1,172 |
| 2018-01-05 | $1.38 | $1.38 | 724 |
| 2018-01-04 | $1.35 | $1.35 | 2,181 |
| 2018-01-03 | $1.25 | $1.25 | 1,139 |
| 2018-01-02 | $1.25 | $1.25 | 684 |