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
- 2012-08-03 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 | $3.25 | $3.25 | 1,154,000 |
| 2018-12-28 | $3.13 | $3.13 | 631,400 |
| 2018-12-27 | $2.66 | $2.66 | 332,000 |
| 2018-12-26 | $2.85 | $2.85 | 451,300 |
| 2018-12-24 | $2.45 | $2.45 | 393,700 |
| 2018-12-21 | $2.82 | $2.82 | 307,000 |
| 2018-12-20 | $3.00 | $3.00 | 197,900 |
| 2018-12-19 | $2.93 | $2.93 | 306,500 |
| 2018-12-18 | $2.99 | $2.99 | 363,000 |
| 2018-12-17 | $3.00 | $3.00 | 797,800 |
| 2018-12-14 | $3.08 | $3.08 | 612,100 |
| 2018-12-13 | $2.85 | $2.85 | 2,214,600 |
| 2018-12-12 | $3.37 | $3.37 | 525,000 |
| 2018-12-11 | $3.59 | $3.59 | 329,400 |
| 2018-12-10 | $3.73 | $3.73 | 293,500 |
| 2018-12-07 | $3.96 | $3.96 | 215,800 |
| 2018-12-06 | $3.86 | $3.86 | 336,100 |
| 2018-12-04 | $4.07 | $4.07 | 190,000 |
| 2018-12-03 | $4.05 | $4.05 | 253,400 |
| 2018-11-30 | $4.17 | $4.17 | 168,200 |
| 2018-11-29 | $4.00 | $4.00 | 222,800 |
| 2018-11-28 | $4.12 | $4.12 | 288,800 |
| 2018-11-27 | $3.95 | $3.95 | 326,500 |
| 2018-11-26 | $4.11 | $4.11 | 231,400 |
| 2018-11-23 | $4.15 | $4.15 | 71,800 |
| 2018-11-21 | $4.17 | $4.17 | 153,100 |
| 2018-11-20 | $4.34 | $4.34 | 441,400 |
| 2018-11-19 | $4.54 | $4.54 | 272,700 |
| 2018-11-16 | $4.45 | $4.45 | 181,100 |
| 2018-11-15 | $4.48 | $4.48 | 234,100 |
| 2018-11-14 | $4.30 | $4.30 | 518,500 |
| 2018-11-13 | $4.60 | $4.60 | 360,900 |
| 2018-11-12 | $4.72 | $4.72 | 360,900 |
| 2018-11-09 | $4.89 | $4.89 | 302,000 |
| 2018-11-08 | $4.88 | $4.88 | 550,000 |
| 2018-11-07 | $4.87 | $4.87 | 1,270,200 |
| 2018-11-06 | $4.68 | $4.68 | 478,500 |
| 2018-11-05 | $4.86 | $4.86 | 373,400 |
| 2018-11-02 | $4.79 | $4.79 | 442,900 |
| 2018-11-01 | $4.83 | $4.83 | 744,100 |
| 2018-10-31 | $4.46 | $4.46 | 817,400 |
| 2018-10-30 | $4.48 | $4.48 | 992,700 |
| 2018-10-29 | $3.89 | $3.89 | 886,900 |
| 2018-10-26 | $3.50 | $3.50 | 410,200 |
| 2018-10-25 | $3.50 | $3.50 | 465,800 |
| 2018-10-24 | $3.48 | $3.48 | 439,400 |
| 2018-10-23 | $3.94 | $3.94 | 1,256,200 |
| 2018-10-22 | $4.15 | $4.15 | 982,200 |
| 2018-10-19 | $4.81 | $4.81 | 464,900 |
| 2018-10-18 | $4.72 | $4.72 | 458,600 |
| 2018-10-17 | $4.38 | $4.38 | 588,300 |
| 2018-10-16 | $4.81 | $4.81 | 730,000 |
| 2018-10-15 | $4.86 | $4.86 | 1,633,100 |
| 2018-10-12 | $4.92 | $4.92 | 1,025,900 |
| 2018-10-11 | $4.06 | $4.06 | 1,282,600 |
| 2018-10-10 | $4.10 | $4.10 | 1,042,600 |
| 2018-10-09 | $4.55 | $4.55 | 1,904,500 |
| 2018-10-08 | $4.80 | $4.80 | 1,950,500 |
| 2018-10-05 | $5.38 | $5.38 | 3,928,900 |
| 2018-10-04 | $4.70 | $4.70 | 2,221,400 |
| 2018-10-03 | $3.94 | $3.94 | 906,000 |
| 2018-10-02 | $3.65 | $3.65 | 387,200 |
| 2018-10-01 | $3.80 | $3.80 | 427,200 |
| 2018-09-28 | $3.75 | $3.75 | 355,400 |
| 2018-09-27 | $3.80 | $3.80 | 593,800 |
| 2018-09-26 | $3.67 | $3.67 | 567,700 |
| 2018-09-25 | $3.68 | $3.68 | 573,800 |
| 2018-09-24 | $3.53 | $3.53 | 721,400 |
| 2018-09-21 | $3.49 | $3.49 | 1,604,600 |
| 2018-09-20 | $3.98 | $3.98 | 2,143,100 |
| 2018-09-19 | $3.00 | $3.00 | 1,486,700 |
| 2018-09-18 | $2.92 | $2.92 | 1,482,300 |
| 2018-09-17 | $2.73 | $2.73 | 223,000 |
| 2018-09-14 | $2.74 | $2.74 | 308,400 |
| 2018-09-13 | $2.70 | $2.70 | 296,900 |
| 2018-09-12 | $2.80 | $2.80 | 341,500 |
| 2018-09-11 | $2.69 | $2.69 | 531,300 |
| 2018-09-10 | $2.90 | $2.90 | 368,200 |
| 2018-09-07 | $2.90 | $2.90 | 543,500 |
| 2018-09-06 | $2.94 | $2.94 | 358,100 |
| 2018-09-05 | $2.84 | $2.84 | 579,400 |
| 2018-09-04 | $2.76 | $2.76 | 576,800 |
| 2018-08-31 | $2.69 | $2.69 | 318,000 |
| 2018-08-30 | $2.64 | $2.64 | 263,000 |
| 2018-08-29 | $2.55 | $2.55 | 308,200 |
| 2018-08-28 | $2.40 | $2.40 | 330,500 |
| 2018-08-27 | $2.50 | $2.50 | 499,300 |
| 2018-08-24 | $2.67 | $2.67 | 586,500 |
| 2018-08-23 | $2.86 | $2.86 | 178,900 |
| 2018-08-22 | $2.93 | $2.93 | 300,600 |
| 2018-08-21 | $2.95 | $2.95 | 433,000 |
| 2018-08-20 | $2.78 | $2.78 | 455,400 |
| 2018-08-17 | $2.55 | $2.55 | 108,100 |
| 2018-08-16 | $2.50 | $2.50 | 206,200 |
| 2018-08-15 | $2.42 | $2.42 | 146,000 |
| 2018-08-14 | $2.40 | $2.40 | 284,600 |
| 2018-08-13 | $2.60 | $2.60 | 193,000 |
| 2018-08-10 | $2.74 | $2.74 | 183,600 |
| 2018-08-09 | $2.72 | $2.72 | 319,700 |
| 2018-08-08 | $2.62 | $2.62 | 148,900 |
| 2018-08-07 | $2.46 | $2.46 | 131,100 |
| 2018-08-06 | $2.44 | $2.44 | 184,100 |
| 2018-08-03 | $2.42 | $2.42 | 95,600 |
| 2018-08-02 | $2.42 | $2.42 | 362,900 |
| 2018-08-01 | $2.37 | $2.37 | 454,300 |
| 2018-07-31 | $2.08 | $2.08 | 460,600 |
| 2018-07-30 | $2.43 | $2.43 | 189,800 |
| 2018-07-27 | $2.56 | $2.56 | 184,600 |
| 2018-07-26 | $2.58 | $2.58 | 223,600 |
| 2018-07-25 | $2.77 | $2.77 | 266,100 |
| 2018-07-24 | $2.85 | $2.85 | 127,700 |
| 2018-07-23 | $2.92 | $2.92 | 223,600 |
| 2018-07-20 | $2.82 | $2.82 | 212,300 |
| 2018-07-19 | $2.99 | $2.99 | 211,600 |
| 2018-07-18 | $2.97 | $2.97 | 143,500 |
| 2018-07-17 | $2.89 | $2.89 | 398,800 |
| 2018-07-16 | $3.13 | $3.13 | 159,200 |
| 2018-07-13 | $3.20 | $3.20 | 195,900 |
| 2018-07-12 | $3.03 | $3.03 | 448,900 |
| 2018-07-11 | $3.17 | $3.17 | 328,800 |
| 2018-07-10 | $2.97 | $2.97 | 283,300 |
| 2018-07-09 | $2.85 | $2.85 | 244,800 |
| 2018-07-06 | $2.66 | $2.66 | 290,500 |
| 2018-07-05 | $2.94 | $2.94 | 611,900 |
| 2018-07-03 | $3.07 | $3.07 | 439,600 |
| 2018-07-02 | $2.80 | $2.80 | 542,900 |
| 2018-06-29 | $2.31 | $2.31 | 270,600 |
| 2018-06-28 | $2.27 | $2.27 | 624,800 |
| 2018-06-27 | $2.70 | $2.70 | 300,700 |
| 2018-06-26 | $2.66 | $2.66 | 812,100 |
| 2018-06-25 | $3.00 | $3.00 | 406,900 |
| 2018-06-22 | $3.19 | $3.19 | 532,100 |
| 2018-06-21 | $3.35 | $3.35 | 569,800 |
| 2018-06-20 | $3.40 | $3.40 | 624,400 |
| 2018-06-19 | $3.25 | $3.25 | 612,800 |
| 2018-06-18 | $3.23 | $3.23 | 1,042,300 |
| 2018-06-15 | $2.86 | $2.86 | 2,103,000 |
| 2018-06-14 | $3.62 | $3.62 | 1,157,200 |
| 2018-06-13 | $3.04 | $3.04 | 810,700 |
| 2018-06-12 | $2.75 | $2.75 | 712,200 |
| 2018-06-11 | $2.65 | $2.65 | 1,277,100 |
| 2018-06-08 | $2.10 | $2.10 | 769,400 |
| 2018-06-07 | $1.83 | $1.83 | 182,400 |
| 2018-06-06 | $1.76 | $1.76 | 172,600 |
| 2018-06-05 | $1.74 | $1.74 | 134,100 |
| 2018-06-04 | $1.82 | $1.82 | 241,800 |
| 2018-06-01 | $1.73 | $1.73 | 207,400 |
| 2018-05-31 | $1.70 | $1.70 | 312,800 |
| 2018-05-30 | $1.53 | $1.53 | 182,200 |
| 2018-05-29 | $1.62 | $1.62 | 164,800 |
| 2018-05-25 | $1.66 | $1.66 | 156,900 |
| 2018-05-24 | $1.65 | $1.65 | 383,800 |
| 2018-05-23 | $1.51 | $1.51 | 246,700 |
| 2018-05-22 | $1.60 | $1.60 | 499,200 |
| 2018-05-21 | $1.93 | $1.93 | 216,500 |
| 2018-05-18 | $1.90 | $1.90 | 462,600 |
| 2018-05-17 | $1.92 | $1.92 | 335,000 |
| 2018-05-16 | $1.88 | $1.88 | 612,100 |
| 2018-05-15 | $1.62 | $1.62 | 420,300 |
| 2018-05-14 | $1.43 | $1.43 | 234,000 |
| 2018-05-11 | $1.25 | $1.25 | 61,500 |
| 2018-05-10 | $1.25 | $1.25 | 62,800 |
| 2018-05-09 | $1.25 | $1.25 | 96,600 |
| 2018-05-08 | $1.22 | $1.22 | 56,300 |
| 2018-05-07 | $1.21 | $1.21 | 76,000 |
| 2018-05-04 | $1.21 | $1.21 | 123,400 |
| 2018-05-03 | $1.19 | $1.19 | 106,800 |
| 2018-05-02 | $1.17 | $1.17 | 35,600 |
| 2018-05-01 | $1.16 | $1.16 | 26,800 |
| 2018-04-30 | $1.19 | $1.19 | 77,000 |
| 2018-04-27 | $1.21 | $1.21 | 98,200 |
| 2018-04-26 | $1.14 | $1.14 | 139,600 |
| 2018-04-25 | $1.24 | $1.24 | 79,500 |
| 2018-04-24 | $1.13 | $1.13 | 76,200 |
| 2018-04-23 | $1.12 | $1.12 | 88,100 |
| 2018-04-20 | $1.15 | $1.15 | 214,100 |
| 2018-04-19 | $1.13 | $1.13 | 128,800 |
| 2018-04-18 | $1.09 | $1.09 | 42,700 |
| 2018-04-17 | $1.13 | $1.13 | 77,300 |
| 2018-04-16 | $1.09 | $1.09 | 182,600 |
| 2018-04-13 | $1.06 | $1.06 | 57,700 |
| 2018-04-12 | $1.03 | $1.03 | 34,300 |
| 2018-04-11 | $0.99 | $0.99 | 9,100 |
| 2018-04-10 | $1.00 | $1.00 | 61,500 |
| 2018-04-09 | $1.01 | $1.01 | 47,900 |
| 2018-04-06 | $1.00 | $1.00 | 47,800 |
| 2018-04-05 | $0.98 | $0.98 | 53,300 |
| 2018-04-04 | $0.98 | $0.98 | 183,500 |
| 2018-04-03 | $1.08 | $1.08 | 70,500 |
| 2018-04-02 | $1.06 | $1.06 | 186,200 |
| 2018-03-29 | $1.13 | $1.13 | 20,400 |
| 2018-03-28 | $1.12 | $1.12 | 63,300 |
| 2018-03-27 | $1.14 | $1.14 | 53,400 |
| 2018-03-26 | $1.12 | $1.12 | 72,500 |
| 2018-03-23 | $1.16 | $1.16 | 45,800 |
| 2018-03-22 | $1.12 | $1.12 | 77,300 |
| 2018-03-21 | $1.12 | $1.12 | 77,400 |
| 2018-03-20 | $1.12 | $1.12 | 28,200 |
| 2018-03-19 | $1.16 | $1.16 | 243,100 |
| 2018-03-16 | $1.14 | $1.14 | 51,000 |
| 2018-03-15 | $1.18 | $1.18 | 39,000 |
| 2018-03-14 | $1.21 | $1.21 | 97,400 |
| 2018-03-13 | $1.16 | $1.16 | 53,000 |
| 2018-03-12 | $1.18 | $1.18 | 73,600 |
| 2018-03-09 | $1.14 | $1.14 | 46,100 |
| 2018-03-08 | $1.15 | $1.15 | 49,200 |
| 2018-03-07 | $1.12 | $1.12 | 103,900 |
| 2018-03-06 | $1.20 | $1.20 | 193,000 |
| 2018-03-05 | $1.19 | $1.19 | 265,600 |
| 2018-03-02 | $1.10 | $1.10 | 41,900 |
| 2018-03-01 | $1.08 | $1.08 | 117,500 |
| 2018-02-28 | $1.15 | $1.15 | 64,800 |
| 2018-02-27 | $1.05 | $1.05 | 42,700 |
| 2018-02-26 | $1.05 | $1.05 | 99,600 |
| 2018-02-23 | $1.12 | $1.12 | 69,800 |
| 2018-02-22 | $1.15 | $1.15 | 54,300 |
| 2018-02-21 | $1.15 | $1.15 | 27,000 |
| 2018-02-20 | $1.15 | $1.15 | 62,000 |
| 2018-02-16 | $1.20 | $1.20 | 84,900 |
| 2018-02-15 | $1.20 | $1.20 | 92,900 |
| 2018-02-14 | $1.20 | $1.20 | 149,400 |
| 2018-02-13 | $1.08 | $1.08 | 72,900 |
| 2018-02-12 | $1.07 | $1.07 | 84,400 |
| 2018-02-09 | $1.13 | $1.13 | 133,500 |
| 2018-02-08 | $1.17 | $1.17 | 74,600 |
| 2018-02-07 | $1.13 | $1.13 | 410,600 |
| 2018-02-06 | $1.37 | $1.37 | 225,700 |
| 2018-02-05 | $1.39 | $1.39 | 270,700 |
| 2018-02-02 | $1.18 | $1.18 | 237,200 |
| 2018-02-01 | $1.05 | $1.05 | 667,700 |
| 2018-01-31 | $1.30 | $1.30 | 1,464,300 |
| 2018-01-30 | $1.16 | $1.16 | 595,000 |
| 2018-01-29 | $1.10 | $1.10 | 509,400 |
| 2018-01-26 | $0.93 | $0.93 | 145,600 |
| 2018-01-25 | $0.99 | $0.99 | 540,000 |
| 2018-01-24 | $1.09 | $1.09 | 1,427,600 |
| 2018-01-23 | $0.80 | $0.80 | 148,500 |
| 2018-01-22 | $0.71 | $0.71 | 86,700 |
| 2018-01-19 | $0.69 | $0.69 | 88,400 |
| 2018-01-18 | $0.69 | $0.69 | 54,000 |
| 2018-01-17 | $0.71 | $0.71 | 159,300 |
| 2018-01-16 | $0.70 | $0.70 | 228,800 |
| 2018-01-12 | $0.68 | $0.68 | 127,700 |
| 2018-01-11 | $0.69 | $0.69 | 173,700 |
| 2018-01-10 | $0.75 | $0.75 | 44,400 |
| 2018-01-09 | $0.75 | $0.75 | 178,500 |
| 2018-01-08 | $0.72 | $0.72 | 493,700 |
| 2018-01-05 | $0.70 | $0.70 | 435,300 |
| 2018-01-04 | $0.67 | $0.67 | 796,700 |
| 2018-01-03 | $0.77 | $0.77 | 364,600 |
| 2018-01-02 | $0.77 | $0.77 | 422,900 |