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
- 2007-01-03 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 | $1.73 | $1.82 | 52,900 |
| 2018-12-28 | $1.75 | $1.85 | 113,600 |
| 2018-12-27 | $1.69 | $1.78 | 150,200 |
| 2018-12-26 | $1.76 | $1.86 | 105,900 |
| 2018-12-24 | $1.72 | $1.81 | 148,000 |
| 2018-12-21 | $1.74 | $1.83 | 164,300 |
| 2018-12-20 | $1.71 | $1.80 | 98,900 |
| 2018-12-19 | $1.72 | $1.81 | 126,400 |
| 2018-12-18 | $1.77 | $1.87 | 136,900 |
| 2018-12-17 | $1.77 | $1.87 | 69,100 |
| 2018-12-14 | $1.86 | $1.96 | 41,800 |
| 2018-12-13 | $1.85 | $1.95 | 54,900 |
| 2018-12-12 | $1.83 | $1.93 | 27,300 |
| 2018-12-11 | $1.82 | $1.92 | 126,800 |
| 2018-12-10 | $1.80 | $1.90 | 75,800 |
| 2018-12-07 | $1.80 | $1.90 | 24,000 |
| 2018-12-06 | $1.86 | $1.96 | 86,100 |
| 2018-12-04 | $1.95 | $2.06 | 209,700 |
| 2018-12-03 | $2.04 | $2.15 | 122,600 |
| 2018-11-30 | $1.98 | $2.09 | 44,400 |
| 2018-11-29 | $1.99 | $2.10 | 73,700 |
| 2018-11-28 | $2.00 | $2.11 | 39,900 |
| 2018-11-27 | $1.95 | $2.06 | 90,200 |
| 2018-11-26 | $1.93 | $2.03 | 65,800 |
| 2018-11-23 | $1.91 | $2.01 | 30,900 |
| 2018-11-21 | $1.95 | $2.06 | 55,300 |
| 2018-11-20 | $1.83 | $1.93 | 96,000 |
| 2018-11-19 | $1.92 | $2.02 | 73,000 |
| 2018-11-16 | $1.90 | $2.00 | 85,200 |
| 2018-11-15 | $1.91 | $2.01 | 172,400 |
| 2018-11-14 | $1.92 | $2.02 | 67,100 |
| 2018-11-13 | $1.92 | $2.02 | 88,900 |
| 2018-11-12 | $1.80 | $1.90 | 30,700 |
| 2018-11-09 | $1.84 | $1.94 | 53,100 |
| 2018-11-08 | $1.90 | $2.00 | 65,200 |
| 2018-11-07 | $2.01 | $2.12 | 84,600 |
| 2018-11-06 | $2.07 | $2.18 | 86,700 |
| 2018-11-05 | $2.16 | $2.28 | 241,800 |
| 2018-11-02 | $2.14 | $2.26 | 257,600 |
| 2018-11-01 | $2.03 | $2.14 | 120,900 |
| 2018-10-31 | $1.89 | $1.99 | 49,700 |
| 2018-10-30 | $1.79 | $1.89 | 33,000 |
| 2018-10-29 | $1.80 | $1.90 | 83,300 |
| 2018-10-26 | $1.79 | $1.89 | 80,800 |
| 2018-10-25 | $1.86 | $1.96 | 490,200 |
| 2018-10-24 | $1.81 | $1.91 | 107,900 |
| 2018-10-23 | $1.91 | $2.01 | 157,400 |
| 2018-10-22 | $1.89 | $1.99 | 175,900 |
| 2018-10-19 | $1.77 | $1.87 | 24,900 |
| 2018-10-18 | $1.73 | $1.82 | 140,100 |
| 2018-10-17 | $1.83 | $1.93 | 50,500 |
| 2018-10-16 | $1.85 | $1.95 | 158,600 |
| 2018-10-15 | $1.78 | $1.88 | 48,700 |
| 2018-10-12 | $1.79 | $1.89 | 62,800 |
| 2018-10-11 | $1.69 | $1.78 | 275,700 |
| 2018-10-10 | $1.72 | $1.81 | 422,200 |
| 2018-10-09 | $1.73 | $1.82 | 197,000 |
| 2018-10-08 | $1.81 | $1.91 | 205,200 |
| 2018-10-05 | $1.83 | $1.93 | 482,900 |
| 2018-10-04 | $1.81 | $1.91 | 289,100 |
| 2018-10-03 | $1.88 | $1.98 | 148,500 |
| 2018-10-02 | $1.91 | $2.01 | 302,200 |
| 2018-10-01 | $2.00 | $2.11 | 24,500 |
| 2018-09-28 | $1.99 | $2.10 | 397,400 |
| 2018-09-27 | $2.01 | $2.12 | 128,300 |
| 2018-09-26 | $2.04 | $2.15 | 37,600 |
| 2018-09-25 | $2.05 | $2.16 | 114,700 |
| 2018-09-24 | $2.02 | $2.13 | 210,500 |
| 2018-09-21 | $2.10 | $2.21 | 132,600 |
| 2018-09-20 | $1.92 | $2.02 | 97,500 |
| 2018-09-19 | $1.93 | $2.03 | 1,309,400 |
| 2018-09-18 | $1.83 | $1.93 | 253,100 |
| 2018-09-17 | $1.88 | $1.98 | 245,500 |
| 2018-09-14 | $1.95 | $2.06 | 198,500 |
| 2018-09-13 | $1.95 | $2.06 | 162,100 |
| 2018-09-12 | $1.80 | $1.90 | 230,700 |
| 2018-09-11 | $1.79 | $1.89 | 668,100 |
| 2018-09-10 | $1.89 | $1.99 | 142,900 |
| 2018-09-07 | $1.94 | $2.05 | 74,500 |
| 2018-09-06 | $1.96 | $2.07 | 69,900 |
| 2018-09-05 | $1.96 | $2.07 | 206,600 |
| 2018-09-04 | $2.05 | $2.16 | 79,600 |
| 2018-08-31 | $2.13 | $2.25 | 138,000 |
| 2018-08-30 | $2.12 | $2.24 | 153,700 |
| 2018-08-29 | $2.22 | $2.34 | 60,600 |
| 2018-08-28 | $2.22 | $2.34 | 126,400 |
| 2018-08-27 | $2.25 | $2.37 | 331,300 |
| 2018-08-24 | $2.11 | $2.22 | 92,300 |
| 2018-08-23 | $2.12 | $2.24 | 121,900 |
| 2018-08-22 | $2.15 | $2.27 | 242,500 |
| 2018-08-21 | $2.13 | $2.25 | 294,100 |
| 2018-08-20 | $1.96 | $2.07 | 425,500 |
| 2018-08-17 | $1.98 | $2.09 | 65,300 |
| 2018-08-16 | $1.95 | $2.06 | 143,700 |
| 2018-08-15 | $1.91 | $2.01 | 321,100 |
| 2018-08-14 | $2.04 | $2.15 | 170,900 |
| 2018-08-13 | $2.11 | $2.22 | 242,800 |
| 2018-08-10 | $2.13 | $2.25 | 97,600 |
| 2018-08-09 | $2.20 | $2.32 | 184,000 |
| 2018-08-08 | $2.16 | $2.28 | 143,100 |
| 2018-08-07 | $2.19 | $2.31 | 139,200 |
| 2018-08-06 | $2.05 | $2.16 | 423,700 |
| 2018-08-03 | $2.12 | $2.24 | 366,100 |
| 2018-08-02 | $2.20 | $2.32 | 599,300 |
| 2018-08-01 | $2.28 | $2.40 | 250,200 |
| 2018-07-31 | $2.31 | $2.44 | 90,300 |
| 2018-07-30 | $2.28 | $2.40 | 457,100 |
| 2018-07-27 | $2.35 | $2.48 | 159,800 |
| 2018-07-26 | $2.41 | $2.54 | 107,100 |
| 2018-07-25 | $2.55 | $2.69 | 116,200 |
| 2018-07-24 | $2.52 | $2.66 | 64,000 |
| 2018-07-23 | $2.44 | $2.57 | 155,600 |
| 2018-07-20 | $2.44 | $2.57 | 73,600 |
| 2018-07-19 | $2.44 | $2.57 | 216,900 |
| 2018-07-18 | $2.57 | $2.71 | 37,300 |
| 2018-07-17 | $2.57 | $2.71 | 192,600 |
| 2018-07-16 | $2.59 | $2.73 | 102,500 |
| 2018-07-13 | $2.63 | $2.77 | 208,200 |
| 2018-07-12 | $2.63 | $2.77 | 43,200 |
| 2018-07-11 | $2.56 | $2.70 | 164,600 |
| 2018-07-10 | $2.59 | $2.73 | 93,600 |
| 2018-07-09 | $2.62 | $2.76 | 193,700 |
| 2018-07-06 | $2.49 | $2.63 | 121,000 |
| 2018-07-05 | $2.44 | $2.57 | 257,700 |
| 2018-07-03 | $2.55 | $2.69 | 17,900 |
| 2018-07-02 | $2.55 | $2.69 | 148,600 |
| 2018-06-29 | $2.59 | $2.73 | 428,100 |
| 2018-06-28 | $2.50 | $2.64 | 385,600 |
| 2018-06-27 | $2.51 | $2.65 | 492,900 |
| 2018-06-26 | $2.67 | $2.82 | 189,600 |
| 2018-06-25 | $2.68 | $2.83 | 359,100 |
| 2018-06-22 | $2.77 | $2.92 | 119,500 |
| 2018-06-21 | $2.78 | $2.93 | 198,200 |
| 2018-06-20 | $2.85 | $3.00 | 74,100 |
| 2018-06-19 | $2.83 | $2.98 | 213,900 |
| 2018-06-18 | $2.91 | $3.07 | 90,700 |
| 2018-06-15 | $2.95 | $3.11 | 74,500 |
| 2018-06-14 | $3.00 | $3.16 | 59,200 |
| 2018-06-13 | $3.01 | $3.17 | 56,200 |
| 2018-06-12 | $3.08 | $3.25 | 292,000 |
| 2018-06-11 | $3.09 | $3.26 | 129,600 |
| 2018-06-08 | $3.01 | $3.17 | 26,200 |
| 2018-06-07 | $3.03 | $3.16 | 81,100 |
| 2018-06-06 | $2.99 | $3.11 | 141,700 |
| 2018-06-05 | $2.97 | $3.09 | 143,700 |
| 2018-06-04 | $2.96 | $3.08 | 81,600 |
| 2018-06-01 | $2.84 | $2.96 | 55,500 |
| 2018-05-31 | $2.85 | $2.97 | 40,100 |
| 2018-05-30 | $2.86 | $2.98 | 68,400 |
| 2018-05-29 | $2.89 | $3.01 | 46,400 |
| 2018-05-25 | $2.85 | $2.97 | 119,100 |
| 2018-05-24 | $2.87 | $2.99 | 118,100 |
| 2018-05-23 | $2.92 | $3.04 | 52,700 |
| 2018-05-22 | $2.95 | $3.07 | 157,900 |
| 2018-05-21 | $2.97 | $3.09 | 46,600 |
| 2018-05-18 | $2.89 | $3.01 | 44,900 |
| 2018-05-17 | $2.93 | $3.05 | 18,200 |
| 2018-05-16 | $2.95 | $3.07 | 68,000 |
| 2018-05-15 | $2.93 | $3.05 | 174,000 |
| 2018-05-14 | $3.05 | $3.18 | 119,900 |
| 2018-05-11 | $3.01 | $3.13 | 110,800 |
| 2018-05-10 | $2.93 | $3.05 | 209,400 |
| 2018-05-09 | $2.92 | $3.04 | 180,200 |
| 2018-05-08 | $2.92 | $3.04 | 198,300 |
| 2018-05-07 | $2.82 | $2.94 | 221,700 |
| 2018-05-04 | $2.70 | $2.81 | 117,200 |
| 2018-05-03 | $2.72 | $2.83 | 502,000 |
| 2018-05-02 | $2.76 | $2.87 | 217,600 |
| 2018-05-01 | $2.63 | $2.74 | 196,200 |
| 2018-04-30 | $2.68 | $2.79 | 71,300 |
| 2018-04-27 | $2.67 | $2.78 | 90,000 |
| 2018-04-26 | $2.68 | $2.79 | 209,900 |
| 2018-04-25 | $2.69 | $2.80 | 151,000 |
| 2018-04-24 | $2.77 | $2.88 | 207,700 |
| 2018-04-23 | $2.73 | $2.84 | 215,800 |
| 2018-04-20 | $2.79 | $2.91 | 117,300 |
| 2018-04-19 | $2.79 | $2.91 | 220,700 |
| 2018-04-18 | $2.82 | $2.94 | 221,700 |
| 2018-04-17 | $2.92 | $3.04 | 100,100 |
| 2018-04-16 | $2.96 | $3.08 | 31,900 |
| 2018-04-13 | $2.98 | $3.10 | 93,300 |
| 2018-04-12 | $3.05 | $3.18 | 81,700 |
| 2018-04-11 | $3.05 | $3.18 | 51,500 |
| 2018-04-10 | $3.10 | $3.23 | 211,200 |
| 2018-04-09 | $2.98 | $3.10 | 126,700 |
| 2018-04-06 | $2.85 | $2.97 | 146,400 |
| 2018-04-05 | $2.94 | $3.06 | 235,300 |
| 2018-04-04 | $2.88 | $3.00 | 238,900 |
| 2018-04-03 | $2.94 | $3.06 | 121,700 |
| 2018-04-02 | $2.85 | $2.97 | 147,500 |
| 2018-03-29 | $2.97 | $3.09 | 79,000 |
| 2018-03-28 | $2.90 | $3.02 | 268,900 |
| 2018-03-27 | $2.97 | $3.09 | 497,300 |
| 2018-03-26 | $3.14 | $3.27 | 185,800 |
| 2018-03-23 | $3.02 | $3.15 | 387,400 |
| 2018-03-22 | $3.15 | $3.28 | 297,200 |
| 2018-03-21 | $3.35 | $3.49 | 346,700 |
| 2018-03-20 | $3.51 | $3.66 | 163,400 |
| 2018-03-19 | $3.38 | $3.52 | 272,800 |
| 2018-03-16 | $3.35 | $3.49 | 78,100 |
| 2018-03-15 | $3.35 | $3.49 | 108,400 |
| 2018-03-14 | $3.34 | $3.48 | 141,800 |
| 2018-03-13 | $3.32 | $3.46 | 176,600 |
| 2018-03-12 | $3.41 | $3.55 | 231,700 |
| 2018-03-09 | $3.36 | $3.50 | 232,400 |
| 2018-03-08 | $3.15 | $3.28 | 32,700 |
| 2018-03-07 | $3.18 | $3.31 | 127,400 |
| 2018-03-06 | $3.16 | $3.29 | 248,800 |
| 2018-03-05 | $3.17 | $3.30 | 121,100 |
| 2018-03-02 | $3.14 | $3.27 | 108,100 |
| 2018-03-01 | $3.20 | $3.33 | 388,100 |
| 2018-02-28 | $3.25 | $3.38 | 217,700 |
| 2018-02-27 | $3.21 | $3.34 | 355,900 |
| 2018-02-26 | $3.33 | $3.47 | 519,200 |
| 2018-02-23 | $3.10 | $3.23 | 278,200 |
| 2018-02-22 | $3.05 | $3.18 | 157,700 |
| 2018-02-21 | $3.04 | $3.17 | 33,800 |
| 2018-02-20 | $2.99 | $3.11 | 65,900 |
| 2018-02-16 | $2.98 | $3.10 | 241,000 |
| 2018-02-15 | $2.98 | $3.10 | 347,300 |
| 2018-02-14 | $2.92 | $3.04 | 352,200 |
| 2018-02-13 | $2.86 | $2.98 | 105,000 |
| 2018-02-12 | $2.87 | $2.99 | 242,700 |
| 2018-02-09 | $2.74 | $2.85 | 692,000 |
| 2018-02-08 | $2.67 | $2.78 | 767,400 |
| 2018-02-07 | $2.81 | $2.93 | 447,100 |
| 2018-02-06 | $2.97 | $3.09 | 676,700 |
| 2018-02-05 | $3.00 | $3.12 | 319,900 |
| 2018-02-02 | $3.05 | $3.18 | 605,800 |
| 2018-02-01 | $3.11 | $3.24 | 177,000 |
| 2018-01-31 | $3.18 | $3.31 | 234,300 |
| 2018-01-30 | $3.13 | $3.26 | 295,600 |
| 2018-01-29 | $3.15 | $3.28 | 293,200 |
| 2018-01-26 | $3.24 | $3.37 | 110,800 |
| 2018-01-25 | $3.27 | $3.41 | 85,600 |
| 2018-01-24 | $3.30 | $3.44 | 203,200 |
| 2018-01-23 | $3.37 | $3.51 | 304,200 |
| 2018-01-22 | $3.20 | $3.33 | 206,800 |
| 2018-01-19 | $3.24 | $3.37 | 158,900 |
| 2018-01-18 | $3.19 | $3.32 | 530,500 |
| 2018-01-17 | $3.32 | $3.46 | 266,000 |
| 2018-01-16 | $3.31 | $3.45 | 526,300 |
| 2018-01-12 | $3.49 | $3.63 | 161,200 |
| 2018-01-11 | $3.41 | $3.55 | 122,700 |
| 2018-01-10 | $3.41 | $3.55 | 375,200 |
| 2018-01-09 | $3.52 | $3.67 | 539,900 |
| 2018-01-08 | $3.57 | $3.72 | 122,400 |
| 2018-01-05 | $3.55 | $3.70 | 143,200 |
| 2018-01-04 | $3.55 | $3.70 | 253,300 |
| 2018-01-03 | $3.69 | $3.84 | 266,900 |
| 2018-01-02 | $3.54 | $3.69 | 203,000 |