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
- 2014-05-06 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 | $0.85 | $0.85 | 500 |
| 2018-12-28 | $0.89 | $0.89 | 140 |
| 2018-12-27 | $0.70 | $0.70 | 0 |
| 2018-12-26 | $0.70 | $0.70 | 0 |
| 2018-12-24 | $0.70 | $0.70 | 200 |
| 2018-12-21 | $0.69 | $0.69 | 450 |
| 2018-12-20 | $0.65 | $0.65 | 150 |
| 2018-12-19 | $0.57 | $0.57 | 0 |
| 2018-12-18 | $0.57 | $0.57 | 0 |
| 2018-12-17 | $0.57 | $0.57 | 0 |
| 2018-12-14 | $0.57 | $0.57 | 0 |
| 2018-12-13 | $0.57 | $0.57 | 0 |
| 2018-12-12 | $0.57 | $0.57 | 0 |
| 2018-12-11 | $0.57 | $0.57 | 0 |
| 2018-12-10 | $0.57 | $0.57 | 0 |
| 2018-12-07 | $0.57 | $0.57 | 0 |
| 2018-12-06 | $0.57 | $0.57 | 500 |
| 2018-12-04 | $0.56 | $0.56 | 550 |
| 2018-12-03 | $0.59 | $0.59 | 0 |
| 2018-11-30 | $0.59 | $0.59 | 0 |
| 2018-11-29 | $0.59 | $0.59 | 0 |
| 2018-11-28 | $0.59 | $0.59 | 0 |
| 2018-11-27 | $0.59 | $0.59 | 0 |
| 2018-11-26 | $0.59 | $0.59 | 0 |
| 2018-11-23 | $0.59 | $0.59 | 0 |
| 2018-11-21 | $0.59 | $0.59 | 0 |
| 2018-11-20 | $0.59 | $0.59 | 1,700 |
| 2018-11-19 | $0.65 | $0.65 | 0 |
| 2018-11-16 | $0.65 | $0.65 | 100 |
| 2018-11-15 | $0.77 | $0.77 | 1,700 |
| 2018-11-14 | $0.52 | $0.52 | 50 |
| 2018-11-13 | $0.55 | $0.55 | 2,200 |
| 2018-11-12 | $0.55 | $0.55 | 500 |
| 2018-11-09 | $0.62 | $0.62 | 0 |
| 2018-11-08 | $0.62 | $0.62 | 300 |
| 2018-11-07 | $0.62 | $0.62 | 0 |
| 2018-11-06 | $0.62 | $0.62 | 700 |
| 2018-11-05 | $0.70 | $0.70 | 2,200 |
| 2018-11-02 | $0.54 | $0.54 | 0 |
| 2018-11-01 | $0.54 | $0.54 | 0 |
| 2018-10-31 | $0.54 | $0.54 | 50 |
| 2018-10-30 | $0.52 | $0.52 | 800 |
| 2018-10-29 | $0.52 | $0.52 | 1,350 |
| 2018-10-26 | $0.61 | $0.61 | 0 |
| 2018-10-25 | $0.61 | $0.61 | 1,000 |
| 2018-10-24 | $0.70 | $0.70 | 0 |
| 2018-10-23 | $0.70 | $0.70 | 3,830 |
| 2018-10-22 | $0.80 | $0.80 | 1,000 |
| 2018-10-19 | $0.81 | $0.81 | 1,500 |
| 2018-10-18 | $0.75 | $0.75 | 770 |
| 2018-10-17 | $0.84 | $0.84 | 0 |
| 2018-10-16 | $0.84 | $0.84 | 0 |
| 2018-10-15 | $0.84 | $0.84 | 1,550 |
| 2018-10-12 | $0.85 | $0.85 | 2,220 |
| 2018-10-11 | $0.79 | $0.79 | 100 |
| 2018-10-10 | $0.89 | $0.89 | 600 |
| 2018-10-09 | $0.89 | $0.89 | 0 |
| 2018-10-08 | $0.89 | $0.89 | 0 |
| 2018-10-05 | $0.89 | $0.89 | 1,000 |
| 2018-10-04 | $0.86 | $0.86 | 4,960 |
| 2018-10-03 | $1.13 | $1.13 | 800 |
| 2018-10-02 | $1.07 | $1.07 | 0 |
| 2018-10-01 | $1.07 | $1.07 | 120 |
| 2018-09-28 | $1.51 | $1.51 | 0 |
| 2018-09-27 | $1.51 | $1.51 | 0 |
| 2018-09-26 | $1.51 | $1.51 | 0 |
| 2018-09-25 | $1.51 | $1.51 | 2,520 |
| 2018-09-24 | $1.40 | $1.40 | 450 |
| 2018-09-21 | $1.10 | $1.10 | 0 |
| 2018-09-20 | $1.10 | $1.10 | 950 |
| 2018-09-19 | $1.14 | $1.14 | 30 |
| 2018-09-18 | $1.11 | $1.11 | 0 |
| 2018-09-17 | $1.11 | $1.11 | 0 |
| 2018-09-14 | $1.11 | $1.11 | 0 |
| 2018-09-13 | $1.11 | $1.11 | 0 |
| 2018-09-12 | $1.11 | $1.11 | 0 |
| 2018-09-11 | $1.11 | $1.11 | 700 |
| 2018-09-10 | $1.00 | $1.00 | 0 |
| 2018-09-07 | $1.00 | $1.00 | 0 |
| 2018-09-06 | $1.00 | $1.00 | 0 |
| 2018-09-05 | $1.00 | $1.00 | 2,230 |
| 2018-09-04 | $1.37 | $1.37 | 0 |
| 2018-08-31 | $1.37 | $1.37 | 0 |
| 2018-08-30 | $1.37 | $1.37 | 580 |
| 2018-08-29 | $1.39 | $1.39 | 0 |
| 2018-08-28 | $1.39 | $1.39 | 440 |
| 2018-08-27 | $1.25 | $1.25 | 0 |
| 2018-08-24 | $1.25 | $1.25 | 2,210 |
| 2018-08-23 | $1.13 | $1.13 | 0 |
| 2018-08-22 | $1.13 | $1.13 | 2,100 |
| 2018-08-21 | $1.12 | $1.12 | 0 |
| 2018-08-20 | $1.12 | $1.12 | 1,200 |
| 2018-08-17 | $1.20 | $1.20 | 0 |
| 2018-08-16 | $1.20 | $1.20 | 300 |
| 2018-08-15 | $1.10 | $1.10 | 900 |
| 2018-08-14 | $1.19 | $1.19 | 950 |
| 2018-08-13 | $1.27 | $1.27 | 0 |
| 2018-08-10 | $1.27 | $1.27 | 0 |
| 2018-08-09 | $1.27 | $1.27 | 0 |
| 2018-08-08 | $1.27 | $1.27 | 50 |
| 2018-08-07 | $1.31 | $1.31 | 600 |
| 2018-08-06 | $1.47 | $1.47 | 10 |
| 2018-08-03 | $1.37 | $1.37 | 100 |
| 2018-08-02 | $1.38 | $1.38 | 600 |
| 2018-08-01 | $1.35 | $1.35 | 0 |
| 2018-07-31 | $1.35 | $1.35 | 1,700 |
| 2018-07-30 | $1.48 | $1.48 | 1,550 |
| 2018-07-27 | $1.56 | $1.56 | 50 |
| 2018-07-26 | $1.25 | $1.25 | 1,000 |
| 2018-07-25 | $1.32 | $1.32 | 450 |
| 2018-07-24 | $1.34 | $1.34 | 3,560 |
| 2018-07-23 | $1.46 | $1.46 | 200 |
| 2018-07-20 | $1.43 | $1.43 | 2,970 |
| 2018-07-19 | $1.64 | $1.64 | 0 |
| 2018-07-18 | $1.64 | $1.64 | 100 |
| 2018-07-17 | $1.69 | $1.69 | 560 |
| 2018-07-16 | $1.50 | $1.50 | 0 |
| 2018-07-13 | $1.50 | $1.50 | 330 |
| 2018-07-12 | $1.54 | $1.54 | 20 |
| 2018-07-11 | $1.66 | $1.66 | 70 |
| 2018-07-10 | $1.67 | $1.67 | 500 |
| 2018-07-09 | $1.94 | $1.94 | 50 |
| 2018-07-06 | $1.89 | $1.89 | 100 |
| 2018-07-05 | $1.62 | $1.62 | 1,800 |
| 2018-07-03 | $1.55 | $1.55 | 0 |
| 2018-07-02 | $1.55 | $1.55 | 1,260 |
| 2018-06-29 | $1.50 | $1.50 | 0 |
| 2018-06-28 | $1.50 | $1.50 | 2,000 |
| 2018-06-27 | $1.51 | $1.51 | 2,780 |
| 2018-06-26 | $1.60 | $1.60 | 800 |
| 2018-06-25 | $1.60 | $1.60 | 1,470 |
| 2018-06-22 | $1.60 | $1.60 | 6,370 |
| 2018-06-21 | $1.62 | $1.62 | 2,650 |
| 2018-06-20 | $1.71 | $1.71 | 1,060 |
| 2018-06-19 | $1.75 | $1.75 | 940 |
| 2018-06-18 | $1.60 | $1.60 | 5,700 |
| 2018-06-15 | $1.92 | $1.92 | 300 |
| 2018-06-14 | $2.02 | $2.02 | 850 |
| 2018-06-13 | $1.90 | $1.90 | 100 |
| 2018-06-12 | $1.85 | $1.85 | 2,180 |
| 2018-06-11 | $1.81 | $1.81 | 850 |
| 2018-06-08 | $1.95 | $1.95 | 1,630 |
| 2018-06-07 | $2.12 | $2.12 | 550 |
| 2018-06-06 | $2.01 | $2.01 | 960 |
| 2018-06-05 | $2.22 | $2.22 | 560 |
| 2018-06-04 | $2.30 | $2.30 | 450 |
| 2018-06-01 | $2.14 | $2.14 | 5,080 |
| 2018-05-31 | $2.14 | $2.14 | 19,340 |
| 2018-05-30 | $1.57 | $1.57 | 7,120 |
| 2018-05-29 | $1.41 | $1.41 | 500 |
| 2018-05-25 | $1.61 | $1.61 | 2,250 |
| 2018-05-24 | $1.53 | $1.53 | 28,230 |
| 2018-05-23 | $3.12 | $3.12 | 50 |
| 2018-05-22 | $3.35 | $3.35 | 500 |
| 2018-05-21 | $3.29 | $3.29 | 0 |
| 2018-05-18 | $3.29 | $3.29 | 2,000 |
| 2018-05-17 | $3.04 | $3.04 | 2,650 |
| 2018-05-16 | $2.81 | $2.81 | 5,790 |
| 2018-05-15 | $3.48 | $3.48 | 6,030 |
| 2018-05-14 | $3.89 | $3.89 | 160 |
| 2018-05-11 | $3.94 | $3.94 | 5,470 |
| 2018-05-10 | $3.95 | $3.95 | 1,010 |
| 2018-05-09 | $3.91 | $3.91 | 440 |
| 2018-05-08 | $4.14 | $4.14 | 1,850 |
| 2018-05-07 | $4.24 | $4.24 | 1,770 |
| 2018-05-04 | $4.41 | $4.41 | 620 |
| 2018-05-03 | $4.30 | $4.30 | 1,270 |
| 2018-05-02 | $4.29 | $4.29 | 980 |
| 2018-05-01 | $4.10 | $4.10 | 660 |
| 2018-04-30 | $4.15 | $4.15 | 1,850 |
| 2018-04-27 | $4.30 | $4.30 | 500 |
| 2018-04-26 | $3.88 | $3.88 | 2,690 |
| 2018-04-25 | $3.99 | $3.99 | 2,280 |
| 2018-04-24 | $4.47 | $4.47 | 3,300 |
| 2018-04-23 | $4.55 | $4.55 | 1,530 |
| 2018-04-20 | $4.97 | $4.97 | 6,240 |
| 2018-04-19 | $5.79 | $5.79 | 8,270 |
| 2018-04-18 | $4.17 | $4.17 | 480 |
| 2018-04-17 | $3.59 | $3.59 | 4,620 |
| 2018-04-16 | $3.47 | $3.47 | 5,950 |
| 2018-04-13 | $3.87 | $3.87 | 1,890 |
| 2018-04-12 | $3.39 | $3.39 | 1,800 |
| 2018-04-11 | $3.77 | $3.77 | 11,150 |
| 2018-04-10 | $4.71 | $4.71 | 9,550 |
| 2018-04-09 | $4.54 | $4.54 | 4,150 |
| 2018-04-06 | $5.00 | $5.00 | 3,670 |
| 2018-04-05 | $5.23 | $5.23 | 9,310 |
| 2018-04-04 | $6.31 | $6.31 | 7,180 |
| 2018-04-03 | $7.13 | $7.13 | 9,930 |
| 2018-04-02 | $7.85 | $7.85 | 23,570 |
| 2018-03-29 | $7.74 | $7.74 | 22,620 |
| 2018-03-28 | $6.70 | $6.70 | 32,160 |
| 2018-03-27 | $5.69 | $5.69 | 1,920 |
| 2018-03-26 | $5.87 | $5.87 | 200 |
| 2018-03-23 | $5.80 | $5.80 | 800 |
| 2018-03-22 | $5.93 | $5.93 | 4,020 |
| 2018-03-21 | $6.10 | $6.10 | 10,770 |
| 2018-03-20 | $6.09 | $6.09 | 2,570 |
| 2018-03-19 | $6.25 | $6.25 | 10,990 |
| 2018-03-16 | $5.40 | $5.40 | 1,480 |
| 2018-03-15 | $4.96 | $4.96 | 4,320 |
| 2018-03-14 | $6.04 | $6.04 | 3,780 |
| 2018-03-13 | $5.69 | $5.69 | 2,620 |
| 2018-03-12 | $4.08 | $4.08 | 1,910 |
| 2018-03-09 | $2.24 | $2.24 | 1,300 |
| 2018-03-08 | $2.47 | $2.47 | 0 |
| 2018-03-07 | $2.47 | $2.47 | 0 |
| 2018-03-06 | $2.47 | $2.47 | 1,900 |
| 2018-03-05 | $2.42 | $2.42 | 1,100 |
| 2018-03-02 | $2.36 | $2.36 | 100 |
| 2018-03-01 | $2.48 | $2.48 | 2,100 |
| 2018-02-28 | $1.91 | $1.91 | 0 |
| 2018-02-27 | $1.91 | $1.91 | 350 |
| 2018-02-26 | $1.89 | $1.89 | 0 |
| 2018-02-23 | $1.89 | $1.89 | 200 |
| 2018-02-22 | $2.14 | $2.14 | 0 |
| 2018-02-21 | $2.14 | $2.14 | 0 |
| 2018-02-20 | $2.14 | $2.14 | 0 |
| 2018-02-16 | $2.14 | $2.14 | 300 |
| 2018-02-15 | $2.29 | $2.29 | 0 |
| 2018-02-14 | $2.29 | $2.29 | 0 |
| 2018-02-13 | $2.29 | $2.29 | 440 |
| 2018-02-12 | $2.30 | $2.30 | 0 |
| 2018-02-09 | $2.30 | $2.30 | 0 |
| 2018-02-08 | $2.30 | $2.30 | 0 |
| 2018-02-07 | $2.30 | $2.30 | 0 |
| 2018-02-06 | $2.30 | $2.30 | 1,000 |
| 2018-02-05 | $2.43 | $2.43 | 0 |
| 2018-02-02 | $2.43 | $2.43 | 0 |
| 2018-02-01 | $2.43 | $2.43 | 150 |
| 2018-01-31 | $2.46 | $2.46 | 0 |
| 2018-01-30 | $2.46 | $2.46 | 0 |
| 2018-01-29 | $2.46 | $2.46 | 0 |
| 2018-01-26 | $2.46 | $2.46 | 0 |
| 2018-01-25 | $2.46 | $2.46 | 0 |
| 2018-01-24 | $2.46 | $2.46 | 420 |
| 2018-01-23 | $2.48 | $2.48 | 0 |
| 2018-01-22 | $2.48 | $2.48 | 0 |
| 2018-01-19 | $2.48 | $2.48 | 0 |
| 2018-01-18 | $2.48 | $2.48 | 100 |
| 2018-01-17 | $2.43 | $2.43 | 0 |
| 2018-01-16 | $2.43 | $2.43 | 0 |
| 2018-01-12 | $2.43 | $2.43 | 0 |
| 2018-01-11 | $2.43 | $2.43 | 0 |
| 2018-01-10 | $2.43 | $2.43 | 0 |
| 2018-01-09 | $2.43 | $2.43 | 2,000 |
| 2018-01-08 | $2.42 | $2.42 | 0 |
| 2018-01-05 | $2.42 | $2.42 | 0 |
| 2018-01-04 | $2.42 | $2.42 | 200 |
| 2018-01-03 | $2.34 | $2.34 | 0 |
| 2018-01-02 | $2.34 | $2.34 | 1,500 |