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
- 2000-01-04 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 | $2.46 | $2.46 | 8,519 |
| 2018-12-28 | $2.14 | $2.14 | 4,314 |
| 2018-12-27 | $2.40 | $2.40 | 3,076 |
| 2018-12-26 | $2.44 | $2.44 | 2,604 |
| 2018-12-24 | $2.55 | $2.55 | 10,780 |
| 2018-12-21 | $1.92 | $1.92 | 27,773 |
| 2018-12-20 | $2.51 | $2.51 | 15,587 |
| 2018-12-19 | $3.20 | $3.20 | 13,186 |
| 2018-12-18 | $3.44 | $3.44 | 16,589 |
| 2018-12-17 | $2.40 | $2.40 | 2,326 |
| 2018-12-14 | $2.40 | $2.40 | 2,019 |
| 2018-12-13 | $2.48 | $2.48 | 2,198 |
| 2018-12-12 | $2.80 | $2.80 | 597 |
| 2018-12-11 | $2.56 | $2.56 | 957 |
| 2018-12-10 | $2.48 | $2.48 | 4,170 |
| 2018-12-07 | $2.60 | $2.60 | 2,343 |
| 2018-12-06 | $2.46 | $2.46 | 8,858 |
| 2018-12-04 | $3.20 | $3.20 | 4,822 |
| 2018-12-03 | $3.52 | $3.52 | 4,593 |
| 2018-11-30 | $3.52 | $3.52 | 9,160 |
| 2018-11-29 | $3.60 | $3.60 | 8,997 |
| 2018-11-28 | $3.76 | $3.76 | 11,014 |
| 2018-11-27 | $3.84 | $3.84 | 9,505 |
| 2018-11-26 | $3.60 | $3.60 | 1,737 |
| 2018-11-23 | $3.91 | $3.91 | 7,589 |
| 2018-11-21 | $3.52 | $3.52 | 3,982 |
| 2018-11-20 | $3.56 | $3.56 | 4,969 |
| 2018-11-19 | $3.46 | $3.46 | 4,420 |
| 2018-11-16 | $3.42 | $3.42 | 1,918 |
| 2018-11-15 | $3.44 | $3.44 | 2,153 |
| 2018-11-14 | $3.44 | $3.44 | 4,967 |
| 2018-11-13 | $3.12 | $3.12 | 504 |
| 2018-11-12 | $3.12 | $3.12 | 7,321 |
| 2018-11-09 | $3.03 | $3.03 | 5,887 |
| 2018-11-08 | $2.64 | $2.64 | 4,134 |
| 2018-11-07 | $2.71 | $2.71 | 10,226 |
| 2018-11-06 | $2.12 | $2.12 | 2,015 |
| 2018-11-05 | $2.29 | $2.29 | 5,451 |
| 2018-11-02 | $2.48 | $2.48 | 16,001 |
| 2018-11-01 | $2.38 | $2.38 | 64,070 |
| 2018-10-31 | $1.60 | $1.60 | 0 |
| 2018-10-30 | $1.60 | $1.60 | 625 |
| 2018-10-29 | $1.61 | $1.61 | 937 |
| 2018-10-26 | $1.28 | $1.28 | 5,163 |
| 2018-10-25 | $1.10 | $1.10 | 2,212 |
| 2018-10-24 | $1.44 | $1.44 | 77 |
| 2018-10-23 | $1.20 | $1.20 | 1,250 |
| 2018-10-22 | $1.20 | $1.20 | 7,037 |
| 2018-10-19 | $1.65 | $1.65 | 17,949 |
| 2018-10-18 | $1.31 | $1.31 | 75 |
| 2018-10-17 | $1.20 | $1.20 | 9,942 |
| 2018-10-16 | $1.20 | $1.20 | 9,833 |
| 2018-10-15 | $0.80 | $0.80 | 0 |
| 2018-10-12 | $0.80 | $0.80 | 873 |
| 2018-10-11 | $0.80 | $0.80 | 1,125 |
| 2018-10-10 | $1.12 | $1.12 | 7,611 |
| 2018-10-09 | $1.24 | $1.24 | 3,836 |
| 2018-10-08 | $1.36 | $1.36 | 3,697 |
| 2018-10-05 | $1.28 | $1.28 | 19,056 |
| 2018-10-04 | $1.18 | $1.18 | 4,050 |
| 2018-10-03 | $1.12 | $1.12 | 6,075 |
| 2018-10-02 | $1.04 | $1.04 | 3,050 |
| 2018-10-01 | $1.03 | $1.03 | 9,049 |
| 2018-09-28 | $0.71 | $0.71 | 62,481 |
| 2018-09-27 | $0.56 | $0.56 | 0 |
| 2018-09-26 | $0.56 | $0.56 | 11,016 |
| 2018-09-25 | $0.27 | $0.27 | 8,750 |
| 2018-09-24 | $0.25 | $0.25 | 7,313 |
| 2018-09-21 | $0.30 | $0.30 | 625 |
| 2018-09-20 | $0.35 | $0.35 | 3,250 |
| 2018-09-19 | $0.30 | $0.30 | 11,230 |
| 2018-09-18 | $0.34 | $0.34 | 32,325 |
| 2018-09-17 | $0.26 | $0.26 | 22,500 |
| 2018-09-14 | $0.28 | $0.28 | 15,537 |
| 2018-09-13 | $0.17 | $0.17 | 1,290 |
| 2018-09-12 | $0.20 | $0.20 | 138 |
| 2018-09-11 | $0.20 | $0.20 | 1,293 |
| 2018-09-10 | $0.24 | $0.24 | 41,176 |
| 2018-09-07 | $0.20 | $0.20 | 12,000 |
| 2018-09-06 | $0.20 | $0.20 | 100 |
| 2018-09-05 | $0.21 | $0.21 | 2,125 |
| 2018-09-04 | $0.19 | $0.19 | 44,963 |
| 2018-08-31 | $0.12 | $0.12 | 10,412 |
| 2018-08-30 | $0.09 | $0.09 | 21,937 |
| 2018-08-29 | $0.09 | $0.09 | 2,500 |
| 2018-08-28 | $0.09 | $0.09 | 4,884 |
| 2018-08-27 | $0.08 | $0.08 | 0 |
| 2018-08-24 | $0.08 | $0.08 | 58,415 |
| 2018-08-23 | $0.08 | $0.08 | 124,629 |
| 2018-08-22 | $0.08 | $0.08 | 27,181 |
| 2018-08-21 | $0.09 | $0.09 | 18,395 |
| 2018-08-20 | $0.08 | $0.08 | 9,412 |
| 2018-08-17 | $0.10 | $0.10 | 25,420 |
| 2018-08-16 | $0.04 | $0.04 | 900 |
| 2018-08-15 | $0.06 | $0.06 | 37 |
| 2018-08-14 | $0.04 | $0.04 | 0 |
| 2018-08-13 | $0.04 | $0.04 | 33 |
| 2018-08-10 | $0.08 | $0.08 | 0 |
| 2018-08-09 | $0.08 | $0.08 | 0 |
| 2018-08-08 | $0.08 | $0.08 | 5,250 |
| 2018-08-07 | $0.09 | $0.09 | 0 |
| 2018-08-06 | $0.09 | $0.09 | 12,000 |
| 2018-08-03 | $0.04 | $0.04 | 0 |
| 2018-08-02 | $0.04 | $0.04 | 0 |
| 2018-08-01 | $0.04 | $0.04 | 0 |
| 2018-07-31 | $0.04 | $0.04 | 0 |
| 2018-07-30 | $0.04 | $0.04 | 0 |
| 2018-07-27 | $0.04 | $0.04 | 0 |
| 2018-07-26 | $0.04 | $0.04 | 0 |
| 2018-07-25 | $0.04 | $0.04 | 3 |
| 2018-07-24 | $0.12 | $0.12 | 0 |
| 2018-07-23 | $0.12 | $0.12 | 0 |
| 2018-07-20 | $0.12 | $0.12 | 0 |
| 2018-07-19 | $0.12 | $0.12 | 0 |
| 2018-07-18 | $0.12 | $0.12 | 0 |
| 2018-07-17 | $0.12 | $0.12 | 0 |
| 2018-07-16 | $0.12 | $0.12 | 0 |
| 2018-07-13 | $0.12 | $0.12 | 0 |
| 2018-07-12 | $0.12 | $0.12 | 0 |
| 2018-07-11 | $0.12 | $0.12 | 0 |
| 2018-07-10 | $0.12 | $0.12 | 0 |
| 2018-07-09 | $0.12 | $0.12 | 0 |
| 2018-07-06 | $0.12 | $0.12 | 0 |
| 2018-07-05 | $0.12 | $0.12 | 263 |
| 2018-07-03 | $0.02 | $0.02 | 0 |
| 2018-07-02 | $0.02 | $0.02 | 0 |
| 2018-06-29 | $0.02 | $0.02 | 0 |
| 2018-06-28 | $0.02 | $0.02 | 0 |
| 2018-06-27 | $0.02 | $0.02 | 1 |
| 2018-06-26 | $0.02 | $0.02 | 0 |
| 2018-06-25 | $0.02 | $0.02 | 12 |
| 2018-06-22 | $0.02 | $0.02 | 1,263 |
| 2018-06-21 | $0.02 | $0.02 | 0 |
| 2018-06-20 | $0.02 | $0.02 | 0 |
| 2018-06-19 | $0.02 | $0.02 | 0 |
| 2018-06-18 | $0.02 | $0.02 | 0 |
| 2018-06-15 | $0.02 | $0.02 | 0 |
| 2018-06-14 | $0.02 | $0.02 | 0 |
| 2018-06-13 | $0.02 | $0.02 | 0 |
| 2018-06-12 | $0.02 | $0.02 | 0 |
| 2018-06-11 | $0.02 | $0.02 | 0 |
| 2018-06-08 | $0.02 | $0.02 | 0 |
| 2018-06-07 | $0.02 | $0.02 | 0 |
| 2018-06-06 | $0.02 | $0.02 | 0 |
| 2018-06-05 | $0.02 | $0.02 | 0 |
| 2018-06-04 | $0.02 | $0.02 | 0 |
| 2018-06-01 | $0.02 | $0.02 | 875 |
| 2018-05-31 | $0.02 | $0.02 | 0 |
| 2018-05-30 | $0.02 | $0.02 | 62 |
| 2018-05-29 | $0.02 | $0.02 | 0 |
| 2018-05-25 | $0.02 | $0.02 | 1 |
| 2018-05-24 | $0.02 | $0.02 | 0 |
| 2018-05-23 | $0.02 | $0.02 | 3 |
| 2018-05-22 | $0.02 | $0.02 | 0 |
| 2018-05-21 | $0.02 | $0.02 | 0 |
| 2018-05-18 | $0.02 | $0.02 | 0 |
| 2018-05-17 | $0.02 | $0.02 | 0 |
| 2018-05-16 | $0.02 | $0.02 | 0 |
| 2018-05-15 | $0.02 | $0.02 | 25 |
| 2018-05-14 | $0.03 | $0.03 | 0 |
| 2018-05-11 | $0.03 | $0.03 | 0 |
| 2018-05-10 | $0.03 | $0.03 | 0 |
| 2018-05-09 | $0.03 | $0.03 | 125 |
| 2018-05-08 | $0.03 | $0.03 | 0 |
| 2018-05-07 | $0.03 | $0.03 | 0 |
| 2018-05-04 | $0.03 | $0.03 | 0 |
| 2018-05-03 | $0.03 | $0.03 | 0 |
| 2018-05-02 | $0.03 | $0.03 | 0 |
| 2018-05-01 | $0.03 | $0.03 | 0 |
| 2018-04-30 | $0.03 | $0.03 | 3,125 |
| 2018-04-27 | $0.03 | $0.03 | 0 |
| 2018-04-26 | $0.03 | $0.03 | 0 |
| 2018-04-25 | $0.03 | $0.03 | 0 |
| 2018-04-24 | $0.03 | $0.03 | 0 |
| 2018-04-23 | $0.03 | $0.03 | 0 |
| 2018-04-20 | $0.03 | $0.03 | 0 |
| 2018-04-19 | $0.03 | $0.03 | 0 |
| 2018-04-18 | $0.03 | $0.03 | 0 |
| 2018-04-17 | $0.03 | $0.03 | 0 |
| 2018-04-16 | $0.03 | $0.03 | 0 |
| 2018-04-13 | $0.03 | $0.03 | 5,261 |
| 2018-04-12 | $0.06 | $0.06 | 11 |
| 2018-04-11 | $0.04 | $0.04 | 0 |
| 2018-04-10 | $0.04 | $0.04 | 0 |
| 2018-04-09 | $0.04 | $0.04 | 0 |
| 2018-04-06 | $0.04 | $0.04 | 1,585 |
| 2018-04-05 | $0.06 | $0.06 | 0 |
| 2018-04-04 | $0.06 | $0.06 | 0 |
| 2018-04-03 | $0.06 | $0.06 | 0 |
| 2018-04-02 | $0.06 | $0.06 | 0 |
| 2018-03-29 | $0.06 | $0.06 | 0 |
| 2018-03-28 | $0.06 | $0.06 | 0 |
| 2018-03-27 | $0.06 | $0.06 | 0 |
| 2018-03-26 | $0.06 | $0.06 | 0 |
| 2018-03-23 | $0.06 | $0.06 | 0 |
| 2018-03-22 | $0.06 | $0.06 | 0 |
| 2018-03-21 | $0.06 | $0.06 | 0 |
| 2018-03-20 | $0.06 | $0.06 | 0 |
| 2018-03-19 | $0.06 | $0.06 | 0 |
| 2018-03-16 | $0.06 | $0.06 | 0 |
| 2018-03-15 | $0.06 | $0.06 | 0 |
| 2018-03-14 | $0.06 | $0.06 | 125 |
| 2018-03-13 | $0.02 | $0.02 | 0 |
| 2018-03-12 | $0.02 | $0.02 | 0 |
| 2018-03-09 | $0.02 | $0.02 | 2 |
| 2018-03-08 | $0.02 | $0.02 | 0 |
| 2018-03-07 | $0.02 | $0.02 | 28 |
| 2018-03-06 | $0.06 | $0.06 | 3,750 |
| 2018-03-05 | $0.02 | $0.02 | 0 |
| 2018-03-02 | $0.02 | $0.02 | 0 |
| 2018-03-01 | $0.02 | $0.02 | 0 |
| 2018-02-28 | $0.02 | $0.02 | 0 |
| 2018-02-27 | $0.02 | $0.02 | 2,822 |
| 2018-02-26 | $0.06 | $0.06 | 0 |
| 2018-02-23 | $0.06 | $0.06 | 0 |
| 2018-02-22 | $0.06 | $0.06 | 8,063 |
| 2018-02-21 | $0.04 | $0.04 | 0 |
| 2018-02-20 | $0.04 | $0.04 | 0 |
| 2018-02-16 | $0.04 | $0.04 | 1,532 |
| 2018-02-15 | $0.02 | $0.02 | 0 |
| 2018-02-14 | $0.02 | $0.02 | 0 |
| 2018-02-13 | $0.02 | $0.02 | 0 |
| 2018-02-12 | $0.02 | $0.02 | 0 |
| 2018-02-09 | $0.02 | $0.02 | 0 |
| 2018-02-08 | $0.02 | $0.02 | 0 |
| 2018-02-07 | $0.02 | $0.02 | 4 |
| 2018-02-06 | $0.02 | $0.02 | 38 |
| 2018-02-05 | $0.06 | $0.06 | 38 |
| 2018-02-02 | $0.05 | $0.05 | 0 |
| 2018-02-01 | $0.05 | $0.05 | 0 |
| 2018-01-31 | $0.05 | $0.05 | 0 |
| 2018-01-30 | $0.05 | $0.05 | 0 |
| 2018-01-29 | $0.05 | $0.05 | 0 |
| 2018-01-26 | $0.05 | $0.05 | 0 |
| 2018-01-25 | $0.05 | $0.05 | 0 |
| 2018-01-24 | $0.05 | $0.05 | 0 |
| 2018-01-23 | $0.05 | $0.05 | 126 |
| 2018-01-22 | $0.05 | $0.05 | 1 |
| 2018-01-19 | $0.06 | $0.06 | 0 |
| 2018-01-18 | $0.06 | $0.06 | 2,507 |
| 2018-01-17 | $0.05 | $0.05 | 3,094 |
| 2018-01-16 | $0.07 | $0.07 | 15,795 |
| 2018-01-12 | $0.02 | $0.02 | 0 |
| 2018-01-11 | $0.02 | $0.02 | 0 |
| 2018-01-10 | $0.02 | $0.02 | 0 |
| 2018-01-09 | $0.02 | $0.02 | 0 |
| 2018-01-08 | $0.02 | $0.02 | 0 |
| 2018-01-05 | $0.02 | $0.02 | 0 |
| 2018-01-04 | $0.02 | $0.02 | 250 |
| 2018-01-03 | $0.02 | $0.02 | 0 |
| 2018-01-02 | $0.02 | $0.02 | 0 |