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
- 1996-10-28 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 | $2.56 | $2.56 | 469 |
| 2018-12-28 | $2.12 | $2.12 | 12 |
| 2018-12-27 | $2.10 | $2.10 | 257 |
| 2018-12-26 | $2.28 | $2.28 | 0 |
| 2018-12-24 | $2.28 | $2.28 | 0 |
| 2018-12-21 | $2.28 | $2.28 | 187 |
| 2018-12-20 | $2.40 | $2.40 | 200 |
| 2018-12-19 | $2.47 | $2.47 | 0 |
| 2018-12-18 | $2.47 | $2.47 | 0 |
| 2018-12-17 | $2.47 | $2.47 | 200 |
| 2018-12-14 | $2.53 | $2.53 | 200 |
| 2018-12-13 | $2.05 | $2.05 | 137 |
| 2018-12-12 | $2.79 | $2.79 | 0 |
| 2018-12-11 | $2.79 | $2.79 | 0 |
| 2018-12-10 | $2.79 | $2.79 | 0 |
| 2018-12-07 | $2.79 | $2.79 | 462 |
| 2018-12-06 | $2.76 | $2.76 | 0 |
| 2018-12-04 | $2.76 | $2.76 | 0 |
| 2018-12-03 | $2.76 | $2.76 | 87 |
| 2018-11-30 | $2.80 | $2.80 | 100 |
| 2018-11-29 | $2.50 | $2.50 | 0 |
| 2018-11-28 | $2.50 | $2.50 | 0 |
| 2018-11-27 | $2.50 | $2.50 | 0 |
| 2018-11-26 | $2.50 | $2.50 | 0 |
| 2018-11-23 | $2.50 | $2.50 | 0 |
| 2018-11-21 | $2.50 | $2.50 | 0 |
| 2018-11-20 | $2.50 | $2.50 | 1,375 |
| 2018-11-19 | $3.08 | $3.08 | 0 |
| 2018-11-16 | $3.08 | $3.08 | 200 |
| 2018-11-15 | $2.96 | $2.96 | 225 |
| 2018-11-14 | $2.64 | $2.64 | 250 |
| 2018-11-13 | $3.28 | $3.28 | 500 |
| 2018-11-12 | $3.38 | $3.38 | 0 |
| 2018-11-09 | $3.38 | $3.38 | 1,250 |
| 2018-11-08 | $3.40 | $3.40 | 1,325 |
| 2018-11-07 | $3.34 | $3.34 | 225 |
| 2018-11-06 | $3.32 | $3.32 | 0 |
| 2018-11-05 | $3.32 | $3.32 | 0 |
| 2018-11-02 | $3.32 | $3.32 | 7 |
| 2018-11-01 | $3.12 | $3.12 | 25 |
| 2018-10-31 | $2.62 | $2.62 | 0 |
| 2018-10-30 | $2.62 | $2.62 | 5,175 |
| 2018-10-29 | $4.00 | $4.00 | 3,650 |
| 2018-10-26 | $3.25 | $3.25 | 2,450 |
| 2018-10-25 | $2.00 | $2.00 | 295 |
| 2018-10-24 | $2.40 | $2.40 | 25 |
| 2018-10-23 | $2.12 | $2.12 | 212 |
| 2018-10-22 | $2.68 | $2.68 | 0 |
| 2018-10-19 | $2.68 | $2.68 | 0 |
| 2018-10-18 | $2.68 | $2.68 | 0 |
| 2018-10-17 | $2.68 | $2.68 | 0 |
| 2018-10-16 | $2.68 | $2.68 | 0 |
| 2018-10-15 | $2.68 | $2.68 | 202 |
| 2018-10-12 | $2.80 | $2.80 | 0 |
| 2018-10-11 | $2.80 | $2.80 | 0 |
| 2018-10-10 | $2.80 | $2.80 | 250 |
| 2018-10-09 | $2.84 | $2.84 | 25 |
| 2018-10-08 | $2.45 | $2.45 | 0 |
| 2018-10-05 | $2.45 | $2.45 | 0 |
| 2018-10-04 | $2.45 | $2.45 | 0 |
| 2018-10-03 | $2.45 | $2.45 | 50 |
| 2018-10-02 | $2.45 | $2.45 | 475 |
| 2018-10-01 | $2.39 | $2.39 | 1,300 |
| 2018-09-28 | $2.40 | $2.40 | 0 |
| 2018-09-27 | $2.40 | $2.40 | 0 |
| 2018-09-26 | $2.40 | $2.40 | 0 |
| 2018-09-25 | $2.40 | $2.40 | 0 |
| 2018-09-24 | $2.40 | $2.40 | 0 |
| 2018-09-21 | $2.40 | $2.40 | 0 |
| 2018-09-20 | $2.40 | $2.40 | 0 |
| 2018-09-19 | $2.40 | $2.40 | 450 |
| 2018-09-18 | $2.35 | $2.35 | 0 |
| 2018-09-17 | $2.35 | $2.35 | 775 |
| 2018-09-14 | $2.45 | $2.45 | 0 |
| 2018-09-13 | $2.45 | $2.45 | 0 |
| 2018-09-12 | $2.45 | $2.45 | 47 |
| 2018-09-11 | $2.52 | $2.52 | 0 |
| 2018-09-10 | $2.52 | $2.52 | 0 |
| 2018-09-07 | $2.52 | $2.52 | 0 |
| 2018-09-06 | $2.52 | $2.52 | 0 |
| 2018-09-05 | $2.52 | $2.52 | 37 |
| 2018-09-04 | $2.58 | $2.58 | 0 |
| 2018-08-31 | $2.58 | $2.58 | 0 |
| 2018-08-30 | $2.58 | $2.58 | 0 |
| 2018-08-29 | $2.58 | $2.58 | 25 |
| 2018-08-28 | $3.06 | $3.06 | 0 |
| 2018-08-27 | $3.06 | $3.06 | 40 |
| 2018-08-24 | $2.80 | $2.80 | 0 |
| 2018-08-23 | $2.80 | $2.80 | 0 |
| 2018-08-22 | $2.80 | $2.80 | 250 |
| 2018-08-21 | $3.21 | $3.21 | 25 |
| 2018-08-20 | $3.21 | $3.21 | 15 |
| 2018-08-17 | $2.64 | $2.64 | 0 |
| 2018-08-16 | $2.64 | $2.64 | 0 |
| 2018-08-15 | $2.64 | $2.64 | 0 |
| 2018-08-14 | $2.64 | $2.64 | 0 |
| 2018-08-13 | $2.64 | $2.64 | 0 |
| 2018-08-10 | $2.64 | $2.64 | 635 |
| 2018-08-09 | $2.66 | $2.66 | 50 |
| 2018-08-08 | $2.80 | $2.80 | 0 |
| 2018-08-07 | $2.80 | $2.80 | 0 |
| 2018-08-06 | $2.80 | $2.80 | 0 |
| 2018-08-03 | $2.80 | $2.80 | 57 |
| 2018-08-02 | $2.96 | $2.96 | 0 |
| 2018-08-01 | $2.96 | $2.96 | 0 |
| 2018-07-31 | $2.96 | $2.96 | 0 |
| 2018-07-30 | $2.96 | $2.96 | 125 |
| 2018-07-27 | $2.96 | $2.96 | 475 |
| 2018-07-26 | $2.80 | $2.80 | 25 |
| 2018-07-25 | $2.80 | $2.80 | 2,450 |
| 2018-07-24 | $2.92 | $2.92 | 0 |
| 2018-07-23 | $2.92 | $2.92 | 0 |
| 2018-07-20 | $2.92 | $2.92 | 0 |
| 2018-07-19 | $2.92 | $2.92 | 0 |
| 2018-07-18 | $2.92 | $2.92 | 300 |
| 2018-07-17 | $3.20 | $3.20 | 0 |
| 2018-07-16 | $3.20 | $3.20 | 250 |
| 2018-07-13 | $3.24 | $3.24 | 125 |
| 2018-07-12 | $3.20 | $3.20 | 12 |
| 2018-07-11 | $3.40 | $3.40 | 187 |
| 2018-07-10 | $3.40 | $3.40 | 400 |
| 2018-07-09 | $2.95 | $2.95 | 1,301 |
| 2018-07-06 | $3.24 | $3.24 | 0 |
| 2018-07-05 | $3.24 | $3.24 | 0 |
| 2018-07-03 | $3.24 | $3.24 | 59 |
| 2018-07-02 | $3.36 | $3.36 | 0 |
| 2018-06-29 | $3.36 | $3.36 | 0 |
| 2018-06-28 | $3.36 | $3.36 | 350 |
| 2018-06-27 | $3.52 | $3.52 | 0 |
| 2018-06-26 | $3.52 | $3.52 | 100 |
| 2018-06-25 | $3.35 | $3.35 | 132 |
| 2018-06-22 | $3.30 | $3.30 | 0 |
| 2018-06-21 | $3.30 | $3.30 | 250 |
| 2018-06-20 | $3.52 | $3.52 | 0 |
| 2018-06-19 | $3.52 | $3.52 | 0 |
| 2018-06-18 | $3.52 | $3.52 | 62 |
| 2018-06-15 | $3.28 | $3.28 | 0 |
| 2018-06-14 | $3.28 | $3.28 | 125 |
| 2018-06-13 | $3.19 | $3.19 | 405 |
| 2018-06-12 | $3.38 | $3.38 | 100 |
| 2018-06-11 | $3.27 | $3.27 | 87 |
| 2018-06-08 | $3.39 | $3.39 | 0 |
| 2018-06-07 | $3.39 | $3.39 | 800 |
| 2018-06-06 | $3.20 | $3.20 | 594 |
| 2018-06-05 | $3.44 | $3.44 | 11 |
| 2018-06-04 | $3.44 | $3.44 | 600 |
| 2018-06-01 | $3.44 | $3.44 | 62 |
| 2018-05-31 | $3.44 | $3.44 | 175 |
| 2018-05-30 | $3.16 | $3.16 | 250 |
| 2018-05-29 | $3.32 | $3.32 | 0 |
| 2018-05-25 | $3.32 | $3.32 | 195 |
| 2018-05-24 | $3.91 | $3.91 | 987 |
| 2018-05-23 | $3.60 | $3.60 | 262 |
| 2018-05-22 | $3.96 | $3.96 | 125 |
| 2018-05-21 | $4.08 | $4.08 | 0 |
| 2018-05-18 | $4.08 | $4.08 | 0 |
| 2018-05-17 | $4.08 | $4.08 | 25 |
| 2018-05-16 | $3.99 | $3.99 | 0 |
| 2018-05-15 | $3.99 | $3.99 | 0 |
| 2018-05-14 | $3.99 | $3.99 | 0 |
| 2018-05-11 | $3.99 | $3.99 | 0 |
| 2018-05-10 | $3.99 | $3.99 | 0 |
| 2018-05-09 | $3.99 | $3.99 | 0 |
| 2018-05-08 | $3.99 | $3.99 | 0 |
| 2018-05-07 | $3.99 | $3.99 | 562 |
| 2018-05-04 | $4.70 | $4.70 | 0 |
| 2018-05-03 | $4.70 | $4.70 | 25 |
| 2018-05-02 | $4.40 | $4.40 | 75 |
| 2018-05-01 | $3.57 | $3.57 | 175 |
| 2018-04-30 | $4.80 | $4.80 | 0 |
| 2018-04-27 | $4.80 | $4.80 | 275 |
| 2018-04-26 | $5.28 | $5.28 | 0 |
| 2018-04-25 | $5.28 | $5.28 | 0 |
| 2018-04-24 | $5.28 | $5.28 | 0 |
| 2018-04-23 | $5.28 | $5.28 | 0 |
| 2018-04-20 | $5.28 | $5.28 | 12 |
| 2018-04-19 | $5.61 | $5.61 | 1,400 |
| 2018-04-18 | $5.73 | $5.73 | 90 |
| 2018-04-17 | $5.92 | $5.92 | 2 |
| 2018-04-16 | $6.04 | $6.04 | 75 |
| 2018-04-13 | $5.80 | $5.80 | 0 |
| 2018-04-12 | $5.80 | $5.80 | 0 |
| 2018-04-11 | $5.80 | $5.80 | 57 |
| 2018-04-10 | $5.88 | $5.88 | 0 |
| 2018-04-09 | $5.88 | $5.88 | 0 |
| 2018-04-06 | $5.88 | $5.88 | 0 |
| 2018-04-05 | $5.88 | $5.88 | 0 |
| 2018-04-04 | $5.88 | $5.88 | 62 |
| 2018-04-03 | $5.48 | $5.48 | 0 |
| 2018-04-02 | $5.48 | $5.48 | 0 |
| 2018-03-29 | $5.48 | $5.48 | 12 |
| 2018-03-28 | $6.00 | $6.00 | 100 |
| 2018-03-27 | $6.00 | $6.00 | 0 |
| 2018-03-26 | $6.00 | $6.00 | 0 |
| 2018-03-23 | $6.00 | $6.00 | 0 |
| 2018-03-22 | $6.00 | $6.00 | 114 |
| 2018-03-21 | $6.32 | $6.32 | 0 |
| 2018-03-20 | $6.32 | $6.32 | 25 |
| 2018-03-19 | $6.32 | $6.32 | 125 |
| 2018-03-16 | $6.00 | $6.00 | 87 |
| 2018-03-15 | $6.32 | $6.32 | 140 |
| 2018-03-14 | $7.14 | $7.14 | 0 |
| 2018-03-13 | $7.14 | $7.14 | 318 |
| 2018-03-12 | $6.16 | $6.16 | 0 |
| 2018-03-09 | $6.16 | $6.16 | 3 |
| 2018-03-08 | $6.08 | $6.08 | 59 |
| 2018-03-07 | $6.08 | $6.08 | 130 |
| 2018-03-06 | $6.12 | $6.12 | 0 |
| 2018-03-05 | $6.12 | $6.12 | 0 |
| 2018-03-02 | $6.12 | $6.12 | 0 |
| 2018-03-01 | $6.12 | $6.12 | 7 |
| 2018-02-28 | $6.32 | $6.32 | 0 |
| 2018-02-27 | $6.32 | $6.32 | 150 |
| 2018-02-26 | $6.84 | $6.84 | 0 |
| 2018-02-23 | $6.84 | $6.84 | 0 |
| 2018-02-22 | $6.84 | $6.84 | 51 |
| 2018-02-21 | $5.90 | $5.90 | 250 |
| 2018-02-20 | $6.49 | $6.49 | 165 |
| 2018-02-16 | $7.20 | $7.20 | 0 |
| 2018-02-15 | $7.20 | $7.20 | 0 |
| 2018-02-14 | $7.20 | $7.20 | 0 |
| 2018-02-13 | $7.20 | $7.20 | 0 |
| 2018-02-12 | $7.20 | $7.20 | 250 |
| 2018-02-09 | $6.39 | $6.39 | 295 |
| 2018-02-08 | $7.56 | $7.56 | 0 |
| 2018-02-07 | $7.56 | $7.56 | 170 |
| 2018-02-06 | $7.88 | $7.88 | 62 |
| 2018-02-05 | $7.88 | $7.88 | 75 |
| 2018-02-02 | $8.68 | $8.68 | 0 |
| 2018-02-01 | $8.68 | $8.68 | 390 |
| 2018-01-31 | $9.12 | $9.12 | 0 |
| 2018-01-30 | $9.12 | $9.12 | 62 |
| 2018-01-29 | $9.25 | $9.25 | 112 |
| 2018-01-26 | $8.34 | $8.34 | 875 |
| 2018-01-25 | $9.91 | $9.91 | 0 |
| 2018-01-24 | $9.91 | $9.91 | 68 |
| 2018-01-23 | $10.00 | $10.00 | 125 |
| 2018-01-22 | $11.24 | $11.24 | 0 |
| 2018-01-19 | $11.24 | $11.24 | 75 |
| 2018-01-18 | $11.00 | $11.00 | 0 |
| 2018-01-17 | $11.00 | $11.00 | 0 |
| 2018-01-16 | $11.00 | $11.00 | 215 |
| 2018-01-12 | $9.26 | $9.26 | 337 |
| 2018-01-11 | $10.02 | $10.02 | 200 |
| 2018-01-10 | $10.11 | $10.11 | 0 |
| 2018-01-09 | $10.11 | $10.11 | 412 |
| 2018-01-08 | $10.26 | $10.26 | 100 |
| 2018-01-05 | $10.33 | $10.33 | 0 |
| 2018-01-04 | $10.33 | $10.33 | 410 |
| 2018-01-03 | $10.04 | $10.04 | 0 |
| 2018-01-02 | $10.04 | $10.04 | 0 |