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
- 2018-03-02 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 | $4.08 | $4.08 | 140,000 |
| 2018-12-28 | $3.99 | $3.99 | 205,500 |
| 2018-12-27 | $3.84 | $3.84 | 66,100 |
| 2018-12-26 | $3.97 | $3.97 | 78,300 |
| 2018-12-24 | $3.81 | $3.81 | 188,900 |
| 2018-12-21 | $3.76 | $3.76 | 382,700 |
| 2018-12-20 | $4.15 | $4.15 | 252,300 |
| 2018-12-19 | $4.15 | $4.15 | 247,500 |
| 2018-12-18 | $4.20 | $4.20 | 82,100 |
| 2018-12-17 | $4.32 | $4.32 | 197,600 |
| 2018-12-14 | $4.32 | $4.32 | 188,500 |
| 2018-12-13 | $4.22 | $4.22 | 129,200 |
| 2018-12-12 | $4.50 | $4.50 | 194,400 |
| 2018-12-11 | $4.66 | $4.66 | 204,100 |
| 2018-12-10 | $4.55 | $4.55 | 256,100 |
| 2018-12-07 | $4.30 | $4.30 | 469,600 |
| 2018-12-06 | $4.06 | $4.06 | 928,300 |
| 2018-12-04 | $3.95 | $3.95 | 566,600 |
| 2018-12-03 | $4.45 | $4.45 | 199,200 |
| 2018-11-30 | $4.53 | $4.53 | 110,800 |
| 2018-11-29 | $4.68 | $4.68 | 110,900 |
| 2018-11-28 | $4.59 | $4.59 | 291,900 |
| 2018-11-27 | $4.51 | $4.51 | 134,200 |
| 2018-11-26 | $4.84 | $4.84 | 152,100 |
| 2018-11-23 | $4.62 | $4.62 | 56,300 |
| 2018-11-21 | $4.70 | $4.70 | 74,900 |
| 2018-11-20 | $4.67 | $4.67 | 224,900 |
| 2018-11-19 | $5.05 | $5.05 | 265,600 |
| 2018-11-16 | $4.88 | $4.88 | 144,100 |
| 2018-11-15 | $4.70 | $4.70 | 220,800 |
| 2018-11-14 | $4.70 | $4.70 | 282,100 |
| 2018-11-13 | $4.95 | $4.95 | 188,500 |
| 2018-11-12 | $5.10 | $5.10 | 174,600 |
| 2018-11-09 | $5.38 | $5.38 | 241,300 |
| 2018-11-08 | $5.55 | $5.55 | 275,000 |
| 2018-11-07 | $5.92 | $5.92 | 544,900 |
| 2018-11-06 | $5.63 | $5.63 | 256,700 |
| 2018-11-05 | $5.50 | $5.50 | 339,000 |
| 2018-11-02 | $5.37 | $5.37 | 269,100 |
| 2018-11-01 | $5.11 | $5.11 | 192,100 |
| 2018-10-31 | $4.70 | $4.70 | 275,400 |
| 2018-10-30 | $4.35 | $4.35 | 501,100 |
| 2018-10-29 | $4.35 | $4.35 | 568,000 |
| 2018-10-26 | $4.87 | $4.87 | 347,400 |
| 2018-10-25 | $4.90 | $4.90 | 303,800 |
| 2018-10-24 | $4.85 | $4.85 | 264,600 |
| 2018-10-23 | $5.42 | $5.42 | 895,600 |
| 2018-10-22 | $5.23 | $5.23 | 699,700 |
| 2018-10-19 | $5.71 | $5.71 | 568,200 |
| 2018-10-18 | $6.25 | $6.25 | 1,169,700 |
| 2018-10-17 | $5.81 | $5.81 | 340,600 |
| 2018-10-16 | $5.50 | $5.50 | 417,000 |
| 2018-10-15 | $5.77 | $5.77 | 407,900 |
| 2018-10-12 | $5.45 | $5.45 | 367,200 |
| 2018-10-11 | $4.91 | $4.91 | 763,700 |
| 2018-10-10 | $5.00 | $5.00 | 410,500 |
| 2018-10-09 | $5.36 | $5.36 | 255,300 |
| 2018-10-08 | $5.65 | $5.65 | 101,200 |
| 2018-10-05 | $5.55 | $5.55 | 297,800 |
| 2018-10-04 | $5.80 | $5.80 | 198,300 |
| 2018-10-03 | $5.88 | $5.88 | 117,700 |
| 2018-10-02 | $5.97 | $5.97 | 135,100 |
| 2018-10-01 | $5.93 | $5.93 | 192,300 |
| 2018-09-28 | $5.88 | $5.88 | 244,800 |
| 2018-09-27 | $5.86 | $5.86 | 252,000 |
| 2018-09-26 | $6.10 | $6.10 | 114,800 |
| 2018-09-25 | $6.18 | $6.18 | 187,500 |
| 2018-09-24 | $6.04 | $6.04 | 159,400 |
| 2018-09-21 | $6.13 | $6.13 | 212,100 |
| 2018-09-20 | $6.45 | $6.45 | 326,900 |
| 2018-09-19 | $6.35 | $6.35 | 660,100 |
| 2018-09-18 | $6.51 | $6.51 | 564,100 |
| 2018-09-17 | $6.25 | $6.25 | 753,900 |
| 2018-09-14 | $5.52 | $5.52 | 2,075,500 |
| 2018-09-13 | $5.88 | $5.88 | 717,100 |
| 2018-09-12 | $6.78 | $6.78 | 607,100 |
| 2018-09-11 | $6.95 | $6.95 | 588,600 |
| 2018-09-10 | $6.47 | $6.47 | 573,300 |
| 2018-09-07 | $5.84 | $5.84 | 130,200 |
| 2018-09-06 | $5.95 | $5.95 | 225,200 |
| 2018-09-05 | $6.00 | $6.00 | 639,800 |
| 2018-09-04 | $5.90 | $5.90 | 585,200 |
| 2018-08-31 | $5.57 | $5.57 | 334,900 |
| 2018-08-30 | $5.40 | $5.40 | 484,100 |
| 2018-08-29 | $5.77 | $5.77 | 775,900 |
| 2018-08-28 | $5.20 | $5.20 | 213,100 |
| 2018-08-27 | $5.14 | $5.14 | 603,000 |
| 2018-08-24 | $4.92 | $4.92 | 295,000 |
| 2018-08-23 | $4.97 | $4.97 | 115,200 |
| 2018-08-22 | $4.85 | $4.85 | 148,000 |
| 2018-08-21 | $4.89 | $4.89 | 182,100 |
| 2018-08-20 | $4.95 | $4.95 | 358,700 |
| 2018-08-17 | $4.96 | $4.96 | 105,100 |
| 2018-08-16 | $4.87 | $4.87 | 208,000 |
| 2018-08-15 | $4.96 | $4.96 | 189,100 |
| 2018-08-14 | $4.85 | $4.85 | 145,600 |
| 2018-08-13 | $5.02 | $5.02 | 127,800 |
| 2018-08-10 | $5.14 | $5.14 | 86,800 |
| 2018-08-09 | $5.31 | $5.31 | 289,300 |
| 2018-08-08 | $5.40 | $5.40 | 150,500 |
| 2018-08-07 | $5.52 | $5.52 | 241,100 |
| 2018-08-06 | $5.43 | $5.43 | 91,800 |
| 2018-08-03 | $5.46 | $5.46 | 280,300 |
| 2018-08-02 | $5.20 | $5.20 | 271,400 |
| 2018-08-01 | $5.00 | $5.00 | 172,200 |
| 2018-07-31 | $4.85 | $4.85 | 136,800 |
| 2018-07-30 | $4.72 | $4.72 | 47,700 |
| 2018-07-27 | $4.74 | $4.74 | 90,500 |
| 2018-07-26 | $4.77 | $4.77 | 22,900 |
| 2018-07-25 | $4.86 | $4.86 | 52,700 |
| 2018-07-24 | $4.80 | $4.80 | 49,800 |
| 2018-07-23 | $4.81 | $4.81 | 130,100 |
| 2018-07-20 | $4.65 | $4.65 | 56,100 |
| 2018-07-19 | $4.66 | $4.66 | 79,600 |
| 2018-07-18 | $4.75 | $4.75 | 55,500 |
| 2018-07-17 | $4.80 | $4.80 | 308,800 |
| 2018-07-16 | $4.65 | $4.65 | 187,000 |
| 2018-07-13 | $5.00 | $5.00 | 106,800 |
| 2018-07-12 | $5.03 | $5.03 | 77,300 |
| 2018-07-11 | $5.15 | $5.15 | 100,300 |
| 2018-07-10 | $5.16 | $5.16 | 312,300 |
| 2018-07-09 | $4.83 | $4.83 | 217,900 |
| 2018-07-06 | $4.53 | $4.53 | 228,700 |
| 2018-07-05 | $4.68 | $4.68 | 222,800 |
| 2018-07-03 | $4.73 | $4.73 | 148,300 |
| 2018-07-02 | $4.88 | $4.88 | 364,000 |
| 2018-06-29 | $5.05 | $5.05 | 143,500 |
| 2018-06-28 | $5.12 | $5.12 | 161,200 |
| 2018-06-27 | $5.08 | $5.08 | 201,400 |
| 2018-06-26 | $5.30 | $5.30 | 172,500 |
| 2018-06-25 | $5.25 | $5.25 | 372,200 |
| 2018-06-22 | $5.63 | $5.63 | 256,100 |
| 2018-06-21 | $5.75 | $5.75 | 465,200 |
| 2018-06-20 | $5.49 | $5.49 | 440,800 |
| 2018-06-19 | $5.59 | $5.59 | 569,300 |
| 2018-06-18 | $5.60 | $5.60 | 500,200 |
| 2018-06-15 | $4.98 | $4.98 | 257,800 |
| 2018-06-14 | $5.16 | $5.16 | 290,800 |
| 2018-06-13 | $5.45 | $5.45 | 774,600 |
| 2018-06-12 | $5.14 | $5.14 | 523,800 |
| 2018-06-11 | $4.70 | $4.70 | 345,600 |
| 2018-06-08 | $4.32 | $4.32 | 293,400 |
| 2018-06-07 | $4.27 | $4.27 | 127,900 |
| 2018-06-06 | $4.11 | $4.11 | 210,200 |
| 2018-06-05 | $4.11 | $4.11 | 242,900 |
| 2018-06-04 | $4.35 | $4.35 | 314,700 |
| 2018-06-01 | $4.18 | $4.18 | 262,100 |
| 2018-05-31 | $3.92 | $3.92 | 40,200 |
| 2018-05-30 | $3.89 | $3.89 | 89,000 |
| 2018-05-29 | $3.87 | $3.87 | 152,900 |
| 2018-05-25 | $3.94 | $3.94 | 177,700 |
| 2018-05-24 | $3.97 | $3.97 | 83,200 |
| 2018-05-23 | $4.03 | $4.03 | 269,500 |
| 2018-05-22 | $3.94 | $3.94 | 199,600 |
| 2018-05-21 | $4.00 | $4.00 | 169,800 |
| 2018-05-18 | $3.77 | $3.77 | 174,700 |
| 2018-05-17 | $3.80 | $3.80 | 177,000 |
| 2018-05-16 | $3.68 | $3.68 | 140,900 |
| 2018-05-15 | $3.78 | $3.78 | 447,200 |
| 2018-05-14 | $3.69 | $3.69 | 0 |
| 2018-05-11 | $3.69 | $3.69 | 104,500 |
| 2018-05-10 | $3.64 | $3.64 | 102,800 |
| 2018-05-09 | $3.55 | $3.55 | 68,800 |
| 2018-05-08 | $3.43 | $3.43 | 179,200 |
| 2018-05-07 | $3.53 | $3.53 | 153,900 |
| 2018-05-04 | $3.40 | $3.40 | 54,600 |
| 2018-05-03 | $3.32 | $3.32 | 92,600 |
| 2018-05-02 | $3.45 | $3.45 | 95,800 |
| 2018-05-01 | $3.47 | $3.47 | 220,200 |
| 2018-04-30 | $3.60 | $3.60 | 404,400 |
| 2018-04-27 | $3.26 | $3.26 | 162,700 |
| 2018-04-26 | $3.16 | $3.16 | 65,500 |
| 2018-04-25 | $3.10 | $3.10 | 206,300 |
| 2018-04-24 | $3.18 | $3.18 | 78,600 |
| 2018-04-23 | $3.23 | $3.23 | 171,800 |
| 2018-04-20 | $3.44 | $3.44 | 110,300 |
| 2018-04-19 | $3.37 | $3.37 | 96,500 |
| 2018-04-18 | $3.25 | $3.25 | 118,900 |
| 2018-04-17 | $3.47 | $3.47 | 257,000 |
| 2018-04-16 | $3.42 | $3.42 | 640,900 |
| 2018-04-13 | $3.17 | $3.17 | 370,100 |
| 2018-04-12 | $2.85 | $2.85 | 87,500 |
| 2018-04-11 | $2.75 | $2.75 | 118,200 |
| 2018-04-10 | $2.54 | $2.54 | 74,300 |
| 2018-04-09 | $2.43 | $2.43 | 93,000 |
| 2018-04-06 | $2.45 | $2.45 | 54,500 |
| 2018-04-05 | $2.55 | $2.55 | 47,600 |
| 2018-04-04 | $2.41 | $2.41 | 250,500 |
| 2018-04-03 | $2.45 | $2.45 | 74,800 |
| 2018-04-02 | $2.46 | $2.46 | 87,600 |
| 2018-03-29 | $2.53 | $2.53 | 115,700 |
| 2018-03-28 | $2.25 | $2.25 | 154,800 |
| 2018-03-27 | $2.35 | $2.35 | 61,200 |
| 2018-03-26 | $2.40 | $2.40 | 157,700 |
| 2018-03-23 | $2.50 | $2.50 | 57,500 |
| 2018-03-22 | $2.49 | $2.49 | 167,000 |
| 2018-03-21 | $2.48 | $2.48 | 68,200 |
| 2018-03-20 | $2.54 | $2.54 | 154,900 |
| 2018-03-19 | $2.57 | $2.57 | 147,400 |
| 2018-03-16 | $2.69 | $2.69 | 61,000 |
| 2018-03-15 | $2.71 | $2.71 | 136,000 |
| 2018-03-14 | $2.75 | $2.75 | 59,700 |
| 2018-03-13 | $2.70 | $2.70 | 171,600 |
| 2018-03-12 | $2.70 | $2.70 | 79,300 |
| 2018-03-09 | $2.70 | $2.70 | 73,400 |
| 2018-03-08 | $2.66 | $2.66 | 66,800 |
| 2018-03-07 | $2.76 | $2.76 | 97,100 |
| 2018-03-06 | $2.80 | $2.80 | 142,700 |
| 2018-03-05 | $2.73 | $2.73 | 82,300 |
| 2018-03-02 | $2.79 | $2.79 | 103,400 |