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
- 2000-01-10 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 | $4.40 | $4.40 | 975 |
| 2018-12-28 | $3.40 | $3.40 | 3,524 |
| 2018-12-27 | $3.40 | $3.40 | 3,995 |
| 2018-12-26 | $3.40 | $3.40 | 5,779 |
| 2018-12-24 | $4.00 | $4.00 | 0 |
| 2018-12-21 | $4.00 | $4.00 | 0 |
| 2018-12-20 | $4.00 | $4.00 | 3,140 |
| 2018-12-19 | $3.80 | $3.80 | 250 |
| 2018-12-18 | $3.80 | $3.80 | 1,245 |
| 2018-12-17 | $4.00 | $4.00 | 310 |
| 2018-12-14 | $4.73 | $4.73 | 21 |
| 2018-12-13 | $5.00 | $5.00 | 0 |
| 2018-12-12 | $5.00 | $5.00 | 730 |
| 2018-12-11 | $5.00 | $5.00 | 1,883 |
| 2018-12-10 | $4.56 | $4.56 | 0 |
| 2018-12-07 | $4.56 | $4.56 | 750 |
| 2018-12-06 | $4.58 | $4.58 | 4,200 |
| 2018-12-04 | $3.80 | $3.80 | 1,587 |
| 2018-12-03 | $3.70 | $3.70 | 2,307 |
| 2018-11-30 | $4.40 | $4.40 | 43,062 |
| 2018-11-29 | $3.00 | $3.00 | 54,735 |
| 2018-11-28 | $5.00 | $5.00 | 4,388 |
| 2018-11-27 | $5.20 | $5.20 | 875 |
| 2018-11-26 | $5.40 | $5.40 | 450 |
| 2018-11-23 | $4.80 | $4.80 | 1,809 |
| 2018-11-21 | $4.80 | $4.80 | 2,476 |
| 2018-11-20 | $5.40 | $5.40 | 2,460 |
| 2018-11-19 | $5.60 | $5.60 | 0 |
| 2018-11-16 | $5.60 | $5.60 | 2,252 |
| 2018-11-15 | $5.00 | $5.00 | 2,700 |
| 2018-11-14 | $5.20 | $5.20 | 11,946 |
| 2018-11-13 | $6.15 | $6.15 | 2,375 |
| 2018-11-12 | $5.00 | $5.00 | 1,075 |
| 2018-11-09 | $6.00 | $6.00 | 19,927 |
| 2018-11-08 | $5.51 | $5.51 | 2,325 |
| 2018-11-07 | $4.89 | $4.89 | 305 |
| 2018-11-06 | $5.00 | $5.00 | 2,693 |
| 2018-11-05 | $5.40 | $5.40 | 696 |
| 2018-11-02 | $5.50 | $5.50 | 1,010 |
| 2018-11-01 | $5.90 | $5.90 | 5,629 |
| 2018-10-31 | $5.90 | $5.90 | 9,311 |
| 2018-10-30 | $4.40 | $4.40 | 4,531 |
| 2018-10-29 | $3.72 | $3.72 | 3,485 |
| 2018-10-26 | $5.20 | $5.20 | 51,387 |
| 2018-10-25 | $5.76 | $5.76 | 9,074 |
| 2018-10-24 | $5.00 | $5.00 | 950 |
| 2018-10-23 | $5.40 | $5.40 | 714 |
| 2018-10-22 | $5.66 | $5.66 | 817 |
| 2018-10-19 | $5.70 | $5.70 | 7,304 |
| 2018-10-18 | $6.00 | $6.00 | 1,000 |
| 2018-10-17 | $6.00 | $6.00 | 3,804 |
| 2018-10-16 | $5.60 | $5.60 | 5,264 |
| 2018-10-15 | $5.90 | $5.90 | 1,390 |
| 2018-10-12 | $5.92 | $5.92 | 2,339 |
| 2018-10-11 | $6.00 | $6.00 | 6,349 |
| 2018-10-10 | $4.80 | $4.80 | 860 |
| 2018-10-09 | $4.80 | $4.80 | 0 |
| 2018-10-08 | $4.80 | $4.80 | 1,000 |
| 2018-10-05 | $5.40 | $5.40 | 2,115 |
| 2018-10-04 | $5.00 | $5.00 | 1,012 |
| 2018-10-03 | $4.80 | $4.80 | 500 |
| 2018-10-02 | $4.80 | $4.80 | 0 |
| 2018-10-01 | $4.80 | $4.80 | 0 |
| 2018-09-28 | $4.80 | $4.80 | 2,420 |
| 2018-09-27 | $4.80 | $4.80 | 631 |
| 2018-09-26 | $4.60 | $4.60 | 125 |
| 2018-09-25 | $5.23 | $5.23 | 847 |
| 2018-09-24 | $3.86 | $3.86 | 305 |
| 2018-09-21 | $4.78 | $4.78 | 1,000 |
| 2018-09-20 | $4.35 | $4.35 | 5,402 |
| 2018-09-19 | $5.00 | $5.00 | 223 |
| 2018-09-18 | $4.80 | $4.80 | 25 |
| 2018-09-17 | $5.40 | $5.40 | 100 |
| 2018-09-14 | $5.44 | $5.44 | 3,099 |
| 2018-09-13 | $4.40 | $4.40 | 275 |
| 2018-09-12 | $4.28 | $4.28 | 0 |
| 2018-09-11 | $4.28 | $4.28 | 570 |
| 2018-09-10 | $4.60 | $4.60 | 0 |
| 2018-09-07 | $4.60 | $4.60 | 0 |
| 2018-09-06 | $4.60 | $4.60 | 0 |
| 2018-09-05 | $4.60 | $4.60 | 125 |
| 2018-09-04 | $4.75 | $4.75 | 340 |
| 2018-08-31 | $4.80 | $4.80 | 975 |
| 2018-08-30 | $4.80 | $4.80 | 457 |
| 2018-08-29 | $5.20 | $5.20 | 535 |
| 2018-08-28 | $5.60 | $5.60 | 15,531 |
| 2018-08-27 | $4.80 | $4.80 | 260 |
| 2018-08-24 | $5.20 | $5.20 | 0 |
| 2018-08-23 | $5.20 | $5.20 | 0 |
| 2018-08-22 | $5.20 | $5.20 | 150 |
| 2018-08-21 | $5.20 | $5.20 | 4,657 |
| 2018-08-20 | $5.40 | $5.40 | 5 |
| 2018-08-17 | $5.00 | $5.00 | 341 |
| 2018-08-16 | $4.80 | $4.80 | 815 |
| 2018-08-15 | $5.00 | $5.00 | 883 |
| 2018-08-14 | $5.40 | $5.40 | 695 |
| 2018-08-13 | $6.00 | $6.00 | 142 |
| 2018-08-10 | $5.20 | $5.20 | 1,053 |
| 2018-08-09 | $5.30 | $5.30 | 1,735 |
| 2018-08-08 | $5.40 | $5.40 | 1,755 |
| 2018-08-07 | $6.00 | $6.00 | 0 |
| 2018-08-06 | $6.00 | $6.00 | 100 |
| 2018-08-03 | $6.00 | $6.00 | 5,071 |
| 2018-08-02 | $5.20 | $5.20 | 150 |
| 2018-08-01 | $5.00 | $5.00 | 125 |
| 2018-07-31 | $5.30 | $5.30 | 92 |
| 2018-07-30 | $5.00 | $5.00 | 2,540 |
| 2018-07-27 | $4.52 | $4.52 | 830 |
| 2018-07-26 | $5.00 | $5.00 | 1,609 |
| 2018-07-25 | $4.80 | $4.80 | 3,651 |
| 2018-07-24 | $5.00 | $5.00 | 1,002 |
| 2018-07-23 | $5.54 | $5.54 | 3,474 |
| 2018-07-20 | $5.80 | $5.80 | 360 |
| 2018-07-19 | $5.80 | $5.80 | 26 |
| 2018-07-18 | $5.80 | $5.80 | 2,381 |
| 2018-07-17 | $5.38 | $5.38 | 67 |
| 2018-07-16 | $5.15 | $5.15 | 1,736 |
| 2018-07-13 | $5.15 | $5.15 | 1,044 |
| 2018-07-12 | $5.60 | $5.60 | 195 |
| 2018-07-11 | $5.60 | $5.60 | 15 |
| 2018-07-10 | $5.60 | $5.60 | 1,576 |
| 2018-07-09 | $5.80 | $5.80 | 750 |
| 2018-07-06 | $6.00 | $6.00 | 445 |
| 2018-07-05 | $6.00 | $6.00 | 45 |
| 2018-07-03 | $5.80 | $5.80 | 791 |
| 2018-07-02 | $6.00 | $6.00 | 75 |
| 2018-06-29 | $6.00 | $6.00 | 350 |
| 2018-06-28 | $5.58 | $5.58 | 1,110 |
| 2018-06-27 | $6.00 | $6.00 | 0 |
| 2018-06-26 | $6.00 | $6.00 | 0 |
| 2018-06-25 | $6.00 | $6.00 | 1,079 |
| 2018-06-22 | $6.60 | $6.60 | 2,167 |
| 2018-06-21 | $6.10 | $6.10 | 0 |
| 2018-06-20 | $6.10 | $6.10 | 50 |
| 2018-06-19 | $6.20 | $6.20 | 50 |
| 2018-06-18 | $6.20 | $6.20 | 6,403 |
| 2018-06-15 | $5.44 | $5.44 | 2,683 |
| 2018-06-14 | $5.60 | $5.60 | 1,209 |
| 2018-06-13 | $5.15 | $5.15 | 2,516 |
| 2018-06-12 | $5.31 | $5.31 | 1,397 |
| 2018-06-11 | $5.30 | $5.30 | 2,135 |
| 2018-06-08 | $5.50 | $5.50 | 4,502 |
| 2018-06-07 | $6.16 | $6.16 | 97 |
| 2018-06-06 | $6.40 | $6.40 | 1,710 |
| 2018-06-05 | $6.40 | $6.40 | 454 |
| 2018-06-04 | $6.60 | $6.60 | 1,297 |
| 2018-06-01 | $6.40 | $6.40 | 2,097 |
| 2018-05-31 | $6.69 | $6.69 | 470 |
| 2018-05-30 | $6.60 | $6.60 | 1,985 |
| 2018-05-29 | $6.06 | $6.06 | 343 |
| 2018-05-25 | $6.60 | $6.60 | 820 |
| 2018-05-24 | $6.60 | $6.60 | 2,235 |
| 2018-05-23 | $6.40 | $6.40 | 2,667 |
| 2018-05-22 | $5.99 | $5.99 | 2,187 |
| 2018-05-21 | $6.30 | $6.30 | 210 |
| 2018-05-18 | $6.48 | $6.48 | 0 |
| 2018-05-17 | $6.48 | $6.48 | 75 |
| 2018-05-16 | $6.60 | $6.60 | 122 |
| 2018-05-15 | $6.40 | $6.40 | 125 |
| 2018-05-14 | $6.60 | $6.60 | 160 |
| 2018-05-11 | $6.60 | $6.60 | 1,552 |
| 2018-05-10 | $6.60 | $6.60 | 200 |
| 2018-05-09 | $6.59 | $6.59 | 652 |
| 2018-05-08 | $6.60 | $6.60 | 5,423 |
| 2018-05-07 | $5.70 | $5.70 | 1,439 |
| 2018-05-04 | $5.68 | $5.68 | 1,923 |
| 2018-05-03 | $5.68 | $5.68 | 1,254 |
| 2018-05-02 | $5.40 | $5.40 | 992 |
| 2018-05-01 | $5.80 | $5.80 | 25 |
| 2018-04-30 | $5.78 | $5.78 | 715 |
| 2018-04-27 | $5.76 | $5.76 | 104 |
| 2018-04-26 | $5.78 | $5.78 | 2,405 |
| 2018-04-25 | $5.80 | $5.80 | 285 |
| 2018-04-24 | $5.90 | $5.90 | 0 |
| 2018-04-23 | $5.90 | $5.90 | 161 |
| 2018-04-20 | $5.98 | $5.98 | 3,885 |
| 2018-04-19 | $5.78 | $5.78 | 2,404 |
| 2018-04-18 | $5.40 | $5.40 | 892 |
| 2018-04-17 | $6.00 | $6.00 | 36 |
| 2018-04-16 | $6.00 | $6.00 | 1,317 |
| 2018-04-13 | $6.00 | $6.00 | 2,540 |
| 2018-04-12 | $6.20 | $6.20 | 780 |
| 2018-04-11 | $5.98 | $5.98 | 195 |
| 2018-04-10 | $5.40 | $5.40 | 1,082 |
| 2018-04-09 | $6.00 | $6.00 | 2,505 |
| 2018-04-06 | $6.00 | $6.00 | 5,251 |
| 2018-04-05 | $5.20 | $5.20 | 1,495 |
| 2018-04-04 | $5.20 | $5.20 | 5 |
| 2018-04-03 | $5.28 | $5.28 | 8,512 |
| 2018-04-02 | $4.20 | $4.20 | 4,056 |
| 2018-03-29 | $5.20 | $5.20 | 5,825 |
| 2018-03-28 | $5.60 | $5.60 | 405 |
| 2018-03-27 | $5.10 | $5.10 | 3,235 |
| 2018-03-26 | $5.60 | $5.60 | 3,144 |
| 2018-03-23 | $6.40 | $6.40 | 6,240 |
| 2018-03-22 | $7.20 | $7.20 | 13,024 |
| 2018-03-21 | $6.98 | $6.98 | 31,111 |
| 2018-03-20 | $4.91 | $4.91 | 26,303 |
| 2018-03-19 | $4.70 | $4.70 | 22,684 |
| 2018-03-16 | $3.98 | $3.98 | 43,048 |
| 2018-03-15 | $2.20 | $2.20 | 2,348 |
| 2018-03-14 | $2.78 | $2.78 | 1,080 |
| 2018-03-13 | $2.79 | $2.79 | 208 |
| 2018-03-12 | $2.20 | $2.20 | 9,253 |
| 2018-03-09 | $2.40 | $2.40 | 755 |
| 2018-03-08 | $2.78 | $2.78 | 1,619 |
| 2018-03-07 | $2.38 | $2.38 | 5,556 |
| 2018-03-06 | $2.40 | $2.40 | 1,589 |
| 2018-03-05 | $2.38 | $2.38 | 3,238 |
| 2018-03-02 | $2.38 | $2.38 | 5,900 |
| 2018-03-01 | $1.86 | $1.86 | 2,195 |
| 2018-02-28 | $1.98 | $1.98 | 999 |
| 2018-02-27 | $1.70 | $1.70 | 4,508 |
| 2018-02-26 | $1.70 | $1.70 | 1,100 |
| 2018-02-23 | $2.00 | $2.00 | 2,750 |
| 2018-02-22 | $1.96 | $1.96 | 220 |
| 2018-02-21 | $2.00 | $2.00 | 50 |
| 2018-02-20 | $2.20 | $2.20 | 21 |
| 2018-02-16 | $1.88 | $1.88 | 150 |
| 2018-02-15 | $1.61 | $1.61 | 703 |
| 2018-02-14 | $1.60 | $1.60 | 101 |
| 2018-02-13 | $1.90 | $1.90 | 0 |
| 2018-02-12 | $1.90 | $1.90 | 385 |
| 2018-02-09 | $1.78 | $1.78 | 0 |
| 2018-02-08 | $1.78 | $1.78 | 492 |
| 2018-02-07 | $1.96 | $1.96 | 1,236 |
| 2018-02-06 | $1.94 | $1.94 | 800 |
| 2018-02-05 | $1.62 | $1.62 | 1,340 |
| 2018-02-02 | $1.80 | $1.80 | 275 |
| 2018-02-01 | $1.80 | $1.80 | 100 |
| 2018-01-31 | $1.68 | $1.68 | 501 |
| 2018-01-30 | $1.70 | $1.70 | 500 |
| 2018-01-29 | $1.67 | $1.67 | 1,712 |
| 2018-01-26 | $1.56 | $1.56 | 0 |
| 2018-01-25 | $1.56 | $1.56 | 1,063 |
| 2018-01-24 | $2.00 | $2.00 | 1,275 |
| 2018-01-23 | $1.96 | $1.96 | 0 |
| 2018-01-22 | $1.96 | $1.96 | 2,429 |
| 2018-01-19 | $1.55 | $1.55 | 5,245 |
| 2018-01-18 | $1.55 | $1.55 | 3,100 |
| 2018-01-17 | $1.96 | $1.96 | 0 |
| 2018-01-16 | $1.96 | $1.96 | 0 |
| 2018-01-12 | $1.96 | $1.96 | 1,125 |
| 2018-01-11 | $2.00 | $2.00 | 0 |
| 2018-01-10 | $2.00 | $2.00 | 260 |
| 2018-01-09 | $2.00 | $2.00 | 650 |
| 2018-01-08 | $2.00 | $2.00 | 0 |
| 2018-01-05 | $2.00 | $2.00 | 100 |
| 2018-01-04 | $2.00 | $2.00 | 100 |
| 2018-01-03 | $2.00 | $2.00 | 2,873 |
| 2018-01-02 | $1.98 | $1.98 | 585 |