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
- 2009-05-05 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 | $3.00 | $3.00 | 83 |
| 2018-12-28 | $3.00 | $3.00 | 3 |
| 2018-12-27 | $3.00 | $3.00 | 6 |
| 2018-12-26 | $3.00 | $3.00 | 0 |
| 2018-12-24 | $3.00 | $3.00 | 39 |
| 2018-12-21 | $2.70 | $2.70 | 149 |
| 2018-12-20 | $2.70 | $2.70 | 442 |
| 2018-12-19 | $2.40 | $2.40 | 0 |
| 2018-12-18 | $2.40 | $2.40 | 277 |
| 2018-12-17 | $2.70 | $2.70 | 333 |
| 2018-12-14 | $3.30 | $3.30 | 0 |
| 2018-12-13 | $3.30 | $3.30 | 23 |
| 2018-12-12 | $3.00 | $3.00 | 0 |
| 2018-12-11 | $3.00 | $3.00 | 3 |
| 2018-12-10 | $3.30 | $3.30 | 277 |
| 2018-12-07 | $3.00 | $3.00 | 667 |
| 2018-12-06 | $2.82 | $2.82 | 115 |
| 2018-12-04 | $3.00 | $3.00 | 0 |
| 2018-12-03 | $3.00 | $3.00 | 18 |
| 2018-11-30 | $3.00 | $3.00 | 31 |
| 2018-11-29 | $3.00 | $3.00 | 0 |
| 2018-11-28 | $3.00 | $3.00 | 8 |
| 2018-11-27 | $2.70 | $2.70 | 0 |
| 2018-11-26 | $2.70 | $2.70 | 47 |
| 2018-11-23 | $2.97 | $2.97 | 0 |
| 2018-11-21 | $2.97 | $2.97 | 355 |
| 2018-11-20 | $2.40 | $2.40 | 0 |
| 2018-11-19 | $2.40 | $2.40 | 42 |
| 2018-11-16 | $2.70 | $2.70 | 910 |
| 2018-11-15 | $3.00 | $3.00 | 33 |
| 2018-11-14 | $3.00 | $3.00 | 0 |
| 2018-11-13 | $3.00 | $3.00 | 0 |
| 2018-11-12 | $3.00 | $3.00 | 0 |
| 2018-11-09 | $3.00 | $3.00 | 18 |
| 2018-11-08 | $2.70 | $2.70 | 0 |
| 2018-11-07 | $2.70 | $2.70 | 918 |
| 2018-11-06 | $2.97 | $2.97 | 127 |
| 2018-11-05 | $2.40 | $2.40 | 70 |
| 2018-11-02 | $2.40 | $2.40 | 73 |
| 2018-11-01 | $2.70 | $2.70 | 30 |
| 2018-10-31 | $2.70 | $2.70 | 66 |
| 2018-10-30 | $2.70 | $2.70 | 449 |
| 2018-10-29 | $2.70 | $2.70 | 1 |
| 2018-10-26 | $2.40 | $2.40 | 462 |
| 2018-10-25 | $2.40 | $2.40 | 103 |
| 2018-10-24 | $2.70 | $2.70 | 46 |
| 2018-10-23 | $2.10 | $2.10 | 146 |
| 2018-10-22 | $2.10 | $2.10 | 1,366 |
| 2018-10-19 | $2.70 | $2.70 | 0 |
| 2018-10-18 | $2.70 | $2.70 | 9 |
| 2018-10-17 | $2.10 | $2.10 | 0 |
| 2018-10-16 | $2.10 | $2.10 | 5 |
| 2018-10-15 | $3.00 | $3.00 | 23 |
| 2018-10-12 | $3.00 | $3.00 | 48 |
| 2018-10-11 | $2.70 | $2.70 | 0 |
| 2018-10-10 | $2.70 | $2.70 | 870 |
| 2018-10-09 | $2.40 | $2.40 | 957 |
| 2018-10-08 | $3.00 | $3.00 | 8 |
| 2018-10-05 | $3.00 | $3.00 | 415 |
| 2018-10-04 | $2.70 | $2.70 | 240 |
| 2018-10-03 | $2.40 | $2.40 | 802 |
| 2018-10-02 | $2.10 | $2.10 | 53 |
| 2018-10-01 | $2.10 | $2.10 | 163 |
| 2018-09-28 | $3.00 | $3.00 | 40 |
| 2018-09-27 | $2.10 | $2.10 | 35 |
| 2018-09-26 | $2.40 | $2.40 | 194 |
| 2018-09-25 | $2.40 | $2.40 | 997 |
| 2018-09-24 | $2.40 | $2.40 | 293 |
| 2018-09-21 | $2.40 | $2.40 | 99 |
| 2018-09-20 | $3.00 | $3.00 | 0 |
| 2018-09-19 | $3.00 | $3.00 | 196 |
| 2018-09-18 | $3.30 | $3.30 | 37 |
| 2018-09-17 | $2.70 | $2.70 | 1,018 |
| 2018-09-14 | $3.30 | $3.30 | 6,664 |
| 2018-09-13 | $2.40 | $2.40 | 1,235 |
| 2018-09-12 | $3.00 | $3.00 | 0 |
| 2018-09-11 | $3.00 | $3.00 | 0 |
| 2018-09-10 | $3.00 | $3.00 | 33 |
| 2018-09-07 | $3.00 | $3.00 | 854 |
| 2018-09-06 | $3.00 | $3.00 | 49 |
| 2018-09-05 | $2.70 | $2.70 | 0 |
| 2018-09-04 | $2.70 | $2.70 | 29 |
| 2018-08-31 | $2.70 | $2.70 | 94 |
| 2018-08-30 | $2.70 | $2.70 | 53 |
| 2018-08-29 | $2.70 | $2.70 | 86 |
| 2018-08-28 | $2.70 | $2.70 | 57 |
| 2018-08-27 | $3.00 | $3.00 | 884 |
| 2018-08-24 | $3.00 | $3.00 | 116 |
| 2018-08-23 | $3.00 | $3.00 | 24 |
| 2018-08-22 | $3.30 | $3.30 | 33 |
| 2018-08-21 | $3.30 | $3.30 | 0 |
| 2018-08-20 | $3.30 | $3.30 | 0 |
| 2018-08-17 | $3.30 | $3.30 | 33 |
| 2018-08-16 | $3.30 | $3.30 | 0 |
| 2018-08-15 | $3.30 | $3.30 | 83 |
| 2018-08-14 | $2.40 | $2.40 | 9 |
| 2018-08-13 | $2.70 | $2.70 | 82 |
| 2018-08-10 | $3.00 | $3.00 | 936 |
| 2018-08-09 | $3.00 | $3.00 | 44 |
| 2018-08-08 | $2.40 | $2.40 | 0 |
| 2018-08-07 | $2.40 | $2.40 | 23 |
| 2018-08-06 | $2.40 | $2.40 | 83 |
| 2018-08-03 | $3.00 | $3.00 | 315 |
| 2018-08-02 | $2.70 | $2.70 | 481 |
| 2018-08-01 | $2.70 | $2.70 | 38 |
| 2018-07-31 | $3.00 | $3.00 | 25 |
| 2018-07-30 | $2.70 | $2.70 | 73 |
| 2018-07-27 | $2.70 | $2.70 | 0 |
| 2018-07-26 | $2.70 | $2.70 | 111 |
| 2018-07-25 | $3.00 | $3.00 | 0 |
| 2018-07-24 | $3.00 | $3.00 | 239 |
| 2018-07-23 | $3.00 | $3.00 | 336 |
| 2018-07-20 | $3.00 | $3.00 | 66 |
| 2018-07-19 | $3.00 | $3.00 | 24 |
| 2018-07-18 | $3.15 | $3.15 | 3 |
| 2018-07-17 | $3.00 | $3.00 | 0 |
| 2018-07-16 | $3.00 | $3.00 | 1,300 |
| 2018-07-13 | $3.00 | $3.00 | 403 |
| 2018-07-12 | $3.00 | $3.00 | 147 |
| 2018-07-11 | $3.00 | $3.00 | 431 |
| 2018-07-10 | $3.00 | $3.00 | 2,633 |
| 2018-07-09 | $3.00 | $3.00 | 320 |
| 2018-07-06 | $3.00 | $3.00 | 483 |
| 2018-07-05 | $3.30 | $3.30 | 842 |
| 2018-07-03 | $3.30 | $3.30 | 965 |
| 2018-07-02 | $3.30 | $3.30 | 795 |
| 2018-06-29 | $3.00 | $3.00 | 822 |
| 2018-06-28 | $3.15 | $3.15 | 2,771 |
| 2018-06-27 | $3.00 | $3.00 | 568 |
| 2018-06-26 | $3.00 | $3.00 | 1,993 |
| 2018-06-25 | $3.30 | $3.30 | 1,255 |
| 2018-06-22 | $3.60 | $3.60 | 252 |
| 2018-06-21 | $3.60 | $3.60 | 1,686 |
| 2018-06-20 | $3.60 | $3.60 | 337 |
| 2018-06-19 | $3.60 | $3.60 | 3,491 |
| 2018-06-18 | $3.90 | $3.90 | 1,823 |
| 2018-06-15 | $3.90 | $3.90 | 1,184 |
| 2018-06-14 | $3.90 | $3.90 | 9,723 |
| 2018-06-13 | $3.60 | $3.60 | 2,842 |
| 2018-06-12 | $3.90 | $3.90 | 4,284 |
| 2018-06-11 | $3.60 | $3.60 | 732 |
| 2018-06-08 | $3.90 | $3.90 | 5,002 |
| 2018-06-07 | $4.50 | $4.50 | 2,855 |
| 2018-06-06 | $4.20 | $4.20 | 2,577 |
| 2018-06-05 | $4.20 | $4.20 | 4,806 |
| 2018-06-04 | $4.35 | $4.35 | 10,844 |
| 2018-06-01 | $6.00 | $6.00 | 4,353 |
| 2018-05-31 | $5.40 | $5.40 | 14,198 |
| 2018-05-30 | $6.48 | $6.48 | 43,536 |
| 2018-05-29 | $2.70 | $2.70 | 703 |
| 2018-05-25 | $2.40 | $2.40 | 274 |
| 2018-05-24 | $2.40 | $2.40 | 503 |
| 2018-05-23 | $2.70 | $2.70 | 220 |
| 2018-05-22 | $2.70 | $2.70 | 636 |
| 2018-05-21 | $2.70 | $2.70 | 951 |
| 2018-05-18 | $3.00 | $3.00 | 0 |
| 2018-05-17 | $3.00 | $3.00 | 147 |
| 2018-05-16 | $2.70 | $2.70 | 484 |
| 2018-05-15 | $3.00 | $3.00 | 2,811 |
| 2018-05-14 | $3.30 | $3.30 | 3,832 |
| 2018-05-11 | $2.70 | $2.70 | 16,583 |
| 2018-05-10 | $2.40 | $2.40 | 66 |
| 2018-05-09 | $2.10 | $2.10 | 0 |
| 2018-05-08 | $2.10 | $2.10 | 391 |
| 2018-05-07 | $2.40 | $2.40 | 732 |
| 2018-05-04 | $2.40 | $2.40 | 15 |
| 2018-05-03 | $2.10 | $2.10 | 110 |
| 2018-05-02 | $2.40 | $2.40 | 359 |
| 2018-05-01 | $2.10 | $2.10 | 80 |
| 2018-04-30 | $2.34 | $2.34 | 44 |
| 2018-04-27 | $2.10 | $2.10 | 2,301 |
| 2018-04-26 | $2.40 | $2.40 | 52 |
| 2018-04-25 | $2.25 | $2.25 | 512 |
| 2018-04-24 | $2.37 | $2.37 | 36 |
| 2018-04-23 | $2.10 | $2.10 | 531 |
| 2018-04-20 | $2.10 | $2.10 | 1,191 |
| 2018-04-19 | $2.10 | $2.10 | 224 |
| 2018-04-18 | $1.80 | $1.80 | 1 |
| 2018-04-17 | $2.10 | $2.10 | 190 |
| 2018-04-16 | $1.80 | $1.80 | 104 |
| 2018-04-13 | $2.10 | $2.10 | 16 |
| 2018-04-12 | $2.10 | $2.10 | 5,934 |
| 2018-04-11 | $1.50 | $1.50 | 54 |
| 2018-04-10 | $1.80 | $1.80 | 3,483 |
| 2018-04-09 | $2.10 | $2.10 | 7,096 |
| 2018-04-06 | $2.10 | $2.10 | 5,572 |
| 2018-04-05 | $2.40 | $2.40 | 5,910 |
| 2018-04-04 | $2.40 | $2.40 | 59 |
| 2018-04-03 | $2.70 | $2.70 | 275 |
| 2018-04-02 | $3.00 | $3.00 | 2,512 |
| 2018-03-29 | $3.00 | $3.00 | 2,128 |
| 2018-03-28 | $3.00 | $3.00 | 1,629 |
| 2018-03-27 | $2.70 | $2.70 | 3,523 |
| 2018-03-26 | $3.30 | $3.30 | 40,084 |
| 2018-03-23 | $3.60 | $3.60 | 22,389 |
| 2018-03-22 | $3.00 | $3.00 | 20,762 |
| 2018-03-21 | $3.30 | $3.30 | 17,774 |
| 2018-03-20 | $3.60 | $3.60 | 1,793 |
| 2018-03-19 | $3.60 | $3.60 | 32,028 |
| 2018-03-16 | $4.20 | $4.20 | 13,394 |
| 2018-03-15 | $5.10 | $5.10 | 3,255 |
| 2018-03-14 | $4.20 | $4.20 | 20,357 |
| 2018-03-13 | $5.10 | $5.10 | 14,694 |
| 2018-03-12 | $6.60 | $6.60 | 759 |
| 2018-03-09 | $6.00 | $6.00 | 0 |
| 2018-03-08 | $6.00 | $6.00 | 328 |
| 2018-03-07 | $7.80 | $7.80 | 0 |
| 2018-03-06 | $7.80 | $7.80 | 9 |
| 2018-03-05 | $9.00 | $9.00 | 0 |
| 2018-03-02 | $9.00 | $9.00 | 263 |
| 2018-03-01 | $10.20 | $10.20 | 8 |
| 2018-02-28 | $10.50 | $10.50 | 0 |
| 2018-02-27 | $10.50 | $10.50 | 0 |
| 2018-02-26 | $10.50 | $10.50 | 48 |
| 2018-02-23 | $8.40 | $8.40 | 200 |
| 2018-02-22 | $9.90 | $9.90 | 91 |
| 2018-02-21 | $10.62 | $10.62 | 13 |
| 2018-02-20 | $9.00 | $9.00 | 241 |
| 2018-02-16 | $7.50 | $7.50 | 17 |
| 2018-02-15 | $9.60 | $9.60 | 106 |
| 2018-02-14 | $9.93 | $9.93 | 44 |
| 2018-02-13 | $10.20 | $10.20 | 28 |
| 2018-02-12 | $10.20 | $10.20 | 97 |
| 2018-02-09 | $7.50 | $7.50 | 0 |
| 2018-02-08 | $7.50 | $7.50 | 276 |
| 2018-02-07 | $8.10 | $8.10 | 55 |
| 2018-02-06 | $6.39 | $6.39 | 17 |
| 2018-02-05 | $9.00 | $9.00 | 124 |
| 2018-02-02 | $9.00 | $9.00 | 2 |
| 2018-02-01 | $9.00 | $9.00 | 310 |
| 2018-01-31 | $9.00 | $9.00 | 84 |
| 2018-01-30 | $8.22 | $8.22 | 16 |
| 2018-01-29 | $9.00 | $9.00 | 0 |
| 2018-01-26 | $9.00 | $9.00 | 52 |
| 2018-01-25 | $9.00 | $9.00 | 349 |
| 2018-01-24 | $9.30 | $9.30 | 201 |
| 2018-01-23 | $7.50 | $7.50 | 117 |
| 2018-01-22 | $7.50 | $7.50 | 97 |
| 2018-01-19 | $6.90 | $6.90 | 74 |
| 2018-01-18 | $6.60 | $6.60 | 3 |
| 2018-01-17 | $6.60 | $6.60 | 11 |
| 2018-01-16 | $5.70 | $5.70 | 166 |
| 2018-01-12 | $7.20 | $7.20 | 159 |
| 2018-01-11 | $5.40 | $5.40 | 16 |
| 2018-01-10 | $5.40 | $5.40 | 0 |
| 2018-01-09 | $5.40 | $5.40 | 67 |
| 2018-01-08 | $5.40 | $5.40 | 167 |
| 2018-01-05 | $10.50 | $10.50 | 0 |
| 2018-01-04 | $10.50 | $10.50 | 202 |
| 2018-01-03 | $8.10 | $8.10 | 336 |
| 2018-01-02 | $6.15 | $6.15 | 10 |