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 | $2.61 | $2.72 | 30,100 |
| 2018-12-28 | $2.58 | $2.69 | 6,000 |
| 2018-12-27 | $2.63 | $2.74 | 49,900 |
| 2018-12-26 | $2.59 | $2.70 | 19,900 |
| 2018-12-24 | $2.92 | $3.04 | 3,100 |
| 2018-12-21 | $2.65 | $2.76 | 5,600 |
| 2018-12-20 | $2.87 | $2.99 | 13,300 |
| 2018-12-19 | $2.73 | $2.84 | 2,600 |
| 2018-12-18 | $2.59 | $2.70 | 19,000 |
| 2018-12-17 | $2.55 | $2.65 | 31,900 |
| 2018-12-14 | $2.56 | $2.66 | 18,900 |
| 2018-12-13 | $2.55 | $2.65 | 16,300 |
| 2018-12-12 | $2.58 | $2.69 | 71,700 |
| 2018-12-11 | $2.36 | $2.46 | 81,800 |
| 2018-12-10 | $2.63 | $2.73 | 5,700 |
| 2018-12-07 | $2.62 | $2.73 | 28,700 |
| 2018-12-06 | $2.59 | $2.70 | 62,100 |
| 2018-12-04 | $2.68 | $2.79 | 37,800 |
| 2018-12-03 | $2.71 | $2.82 | 26,200 |
| 2018-11-30 | $2.73 | $2.84 | 18,800 |
| 2018-11-29 | $2.80 | $2.91 | 7,400 |
| 2018-11-28 | $2.81 | $2.92 | 5,400 |
| 2018-11-27 | $2.87 | $2.99 | 43,000 |
| 2018-11-26 | $3.00 | $3.12 | 13,400 |
| 2018-11-23 | $3.14 | $3.27 | 12,800 |
| 2018-11-21 | $2.82 | $2.94 | 22,300 |
| 2018-11-20 | $3.15 | $3.28 | 500 |
| 2018-11-19 | $2.90 | $3.02 | 3,800 |
| 2018-11-16 | $2.90 | $3.02 | 12,400 |
| 2018-11-15 | $2.84 | $2.95 | 4,500 |
| 2018-11-14 | $2.99 | $3.11 | 11,600 |
| 2018-11-13 | $2.77 | $2.88 | 6,900 |
| 2018-11-12 | $2.97 | $3.09 | 5,300 |
| 2018-11-09 | $3.03 | $3.15 | 6,200 |
| 2018-11-08 | $3.12 | $3.25 | 3,300 |
| 2018-11-07 | $2.87 | $2.99 | 2,200 |
| 2018-11-06 | $2.93 | $3.05 | 17,300 |
| 2018-11-05 | $2.78 | $2.89 | 9,900 |
| 2018-11-02 | $2.78 | $2.89 | 6,400 |
| 2018-11-01 | $3.05 | $3.18 | 6,300 |
| 2018-10-31 | $3.47 | $3.61 | 8,800 |
| 2018-10-30 | $3.61 | $3.76 | 2,100 |
| 2018-10-29 | $3.59 | $3.73 | 2,100 |
| 2018-10-26 | $3.62 | $3.77 | 3,900 |
| 2018-10-25 | $3.56 | $3.71 | 900 |
| 2018-10-24 | $3.57 | $3.71 | 3,600 |
| 2018-10-23 | $3.51 | $3.65 | 6,400 |
| 2018-10-22 | $3.64 | $3.79 | 1,900 |
| 2018-10-19 | $3.61 | $3.76 | 500 |
| 2018-10-18 | $3.65 | $3.80 | 14,000 |
| 2018-10-17 | $3.76 | $3.92 | 4,700 |
| 2018-10-16 | $3.76 | $3.91 | 1,700 |
| 2018-10-15 | $3.74 | $3.89 | 7,000 |
| 2018-10-12 | $3.74 | $3.89 | 15,900 |
| 2018-10-11 | $3.64 | $3.79 | 5,400 |
| 2018-10-10 | $3.80 | $3.96 | 8,600 |
| 2018-10-09 | $3.70 | $3.85 | 2,600 |
| 2018-10-08 | $3.71 | $3.86 | 400 |
| 2018-10-05 | $3.95 | $4.11 | 100 |
| 2018-10-04 | $3.84 | $4.00 | 1,700 |
| 2018-10-03 | $3.68 | $3.83 | 2,200 |
| 2018-10-02 | $3.72 | $3.87 | 3,800 |
| 2018-10-01 | $3.87 | $4.03 | 8,000 |
| 2018-09-28 | $3.72 | $3.87 | 1,000 |
| 2018-09-27 | $3.74 | $3.89 | 2,500 |
| 2018-09-26 | $3.77 | $3.92 | 1,400 |
| 2018-09-25 | $3.97 | $4.13 | 0 |
| 2018-09-24 | $3.97 | $4.13 | 4,200 |
| 2018-09-21 | $3.73 | $3.88 | 7,000 |
| 2018-09-20 | $3.90 | $4.06 | 6,600 |
| 2018-09-19 | $3.96 | $4.12 | 2,700 |
| 2018-09-18 | $3.84 | $4.00 | 5,900 |
| 2018-09-17 | $3.99 | $4.15 | 7,200 |
| 2018-09-14 | $3.89 | $4.05 | 4,900 |
| 2018-09-13 | $4.17 | $4.34 | 3,200 |
| 2018-09-12 | $4.16 | $4.33 | 13,800 |
| 2018-09-11 | $4.02 | $4.18 | 3,200 |
| 2018-09-10 | $4.05 | $4.22 | 3,600 |
| 2018-09-07 | $4.11 | $4.28 | 5,400 |
| 2018-09-06 | $4.01 | $4.17 | 3,000 |
| 2018-09-05 | $3.91 | $4.07 | 800 |
| 2018-09-04 | $4.10 | $4.27 | 1,400 |
| 2018-08-31 | $4.25 | $4.42 | 11,300 |
| 2018-08-30 | $4.38 | $4.56 | 1,900 |
| 2018-08-29 | $4.16 | $4.32 | 7,800 |
| 2018-08-28 | $4.09 | $4.26 | 800 |
| 2018-08-27 | $4.06 | $4.23 | 700 |
| 2018-08-24 | $4.06 | $4.22 | 700 |
| 2018-08-23 | $4.09 | $4.25 | 47,800 |
| 2018-08-22 | $4.10 | $4.27 | 3,400 |
| 2018-08-21 | $3.97 | $4.13 | 600 |
| 2018-08-20 | $3.90 | $4.06 | 2,600 |
| 2018-08-17 | $3.85 | $4.00 | 0 |
| 2018-08-16 | $3.85 | $4.00 | 7,600 |
| 2018-08-15 | $3.81 | $3.97 | 1,300 |
| 2018-08-14 | $3.60 | $3.75 | 8,500 |
| 2018-08-13 | $3.80 | $3.96 | 2,100 |
| 2018-08-10 | $4.20 | $4.37 | 11,700 |
| 2018-08-09 | $4.33 | $4.50 | 4,100 |
| 2018-08-08 | $4.30 | $4.48 | 1,900 |
| 2018-08-07 | $4.27 | $4.44 | 4,700 |
| 2018-08-06 | $4.10 | $4.27 | 4,800 |
| 2018-08-03 | $3.76 | $3.91 | 9,200 |
| 2018-08-02 | $3.95 | $4.11 | 200 |
| 2018-08-01 | $3.66 | $3.80 | 1,000 |
| 2018-07-31 | $3.95 | $4.11 | 8,200 |
| 2018-07-30 | $4.05 | $4.22 | 5,300 |
| 2018-07-27 | $4.02 | $4.18 | 2,700 |
| 2018-07-26 | $3.77 | $3.92 | 600 |
| 2018-07-25 | $4.05 | $4.22 | 10,400 |
| 2018-07-24 | $4.04 | $4.20 | 6,900 |
| 2018-07-23 | $3.93 | $4.09 | 7,700 |
| 2018-07-20 | $3.95 | $4.11 | 11,500 |
| 2018-07-19 | $4.05 | $4.22 | 24,100 |
| 2018-07-18 | $3.96 | $4.12 | 7,700 |
| 2018-07-17 | $3.80 | $3.96 | 7,000 |
| 2018-07-16 | $3.82 | $3.98 | 6,100 |
| 2018-07-13 | $3.89 | $4.05 | 3,100 |
| 2018-07-12 | $3.83 | $3.98 | 400 |
| 2018-07-11 | $3.63 | $3.78 | 1,600 |
| 2018-07-10 | $3.77 | $3.92 | 9,400 |
| 2018-07-09 | $3.73 | $3.88 | 1,700 |
| 2018-07-06 | $3.36 | $3.50 | 5,500 |
| 2018-07-05 | $3.29 | $3.42 | 5,800 |
| 2018-07-03 | $3.65 | $3.80 | 1,700 |
| 2018-07-02 | $3.71 | $3.86 | 1,400 |
| 2018-06-29 | $3.62 | $3.77 | 1,500 |
| 2018-06-28 | $3.50 | $3.64 | 21,600 |
| 2018-06-27 | $3.52 | $3.66 | 5,500 |
| 2018-06-26 | $3.51 | $3.65 | 4,300 |
| 2018-06-25 | $3.49 | $3.63 | 5,900 |
| 2018-06-22 | $3.55 | $3.69 | 3,600 |
| 2018-06-21 | $3.67 | $3.82 | 3,400 |
| 2018-06-20 | $3.50 | $3.64 | 93,100 |
| 2018-06-19 | $3.50 | $3.64 | 11,600 |
| 2018-06-18 | $3.90 | $4.06 | 22,000 |
| 2018-06-15 | $3.85 | $4.01 | 3,900 |
| 2018-06-14 | $3.90 | $4.06 | 2,500 |
| 2018-06-13 | $3.85 | $4.01 | 2,500 |
| 2018-06-12 | $3.94 | $4.10 | 0 |
| 2018-06-11 | $3.94 | $4.10 | 4,100 |
| 2018-06-08 | $3.60 | $3.75 | 1,600 |
| 2018-06-07 | $3.59 | $3.74 | 76,800 |
| 2018-06-06 | $3.83 | $3.99 | 4,900 |
| 2018-06-05 | $3.72 | $3.87 | 6,400 |
| 2018-06-04 | $3.38 | $3.52 | 6,300 |
| 2018-06-01 | $3.19 | $3.32 | 2,500 |
| 2018-05-31 | $2.95 | $3.07 | 4,200 |
| 2018-05-30 | $3.25 | $3.38 | 11,300 |
| 2018-05-29 | $3.29 | $3.42 | 6,800 |
| 2018-05-25 | $3.35 | $3.49 | 3,700 |
| 2018-05-24 | $3.18 | $3.30 | 15,300 |
| 2018-05-23 | $2.95 | $3.07 | 3,300 |
| 2018-05-22 | $2.92 | $3.04 | 1,300 |
| 2018-05-21 | $2.83 | $2.95 | 15,800 |
| 2018-05-18 | $2.85 | $2.97 | 7,000 |
| 2018-05-17 | $3.01 | $3.13 | 6,200 |
| 2018-05-16 | $2.71 | $2.82 | 3,700 |
| 2018-05-15 | $2.53 | $2.63 | 27,900 |
| 2018-05-14 | $2.77 | $2.88 | 54,600 |
| 2018-05-11 | $2.87 | $2.98 | 6,700 |
| 2018-05-10 | $2.82 | $2.94 | 1,900 |
| 2018-05-09 | $2.59 | $2.70 | 900 |
| 2018-05-08 | $2.51 | $2.62 | 2,100 |
| 2018-05-07 | $2.82 | $2.94 | 3,600 |
| 2018-05-04 | $2.75 | $2.86 | 4,800 |
| 2018-05-03 | $2.74 | $2.85 | 86,900 |
| 2018-05-02 | $2.90 | $3.02 | 80,000 |
| 2018-05-01 | $3.07 | $3.20 | 1,100 |
| 2018-04-30 | $3.11 | $3.24 | 3,200 |
| 2018-04-27 | $3.02 | $3.14 | 13,700 |
| 2018-04-26 | $3.38 | $3.52 | 7,500 |
| 2018-04-25 | $3.45 | $3.59 | 7,100 |
| 2018-04-24 | $3.57 | $3.72 | 600 |
| 2018-04-23 | $3.51 | $3.65 | 10,700 |
| 2018-04-20 | $3.70 | $3.85 | 19,600 |
| 2018-04-19 | $3.72 | $3.87 | 7,200 |
| 2018-04-18 | $3.74 | $3.90 | 4,700 |
| 2018-04-17 | $3.87 | $4.03 | 28,700 |
| 2018-04-16 | $3.87 | $4.03 | 3,000 |
| 2018-04-13 | $3.85 | $4.01 | 112,200 |
| 2018-04-12 | $3.70 | $3.85 | 8,500 |
| 2018-04-11 | $4.01 | $4.17 | 7,200 |
| 2018-04-10 | $4.00 | $4.16 | 3,200 |
| 2018-04-09 | $3.92 | $4.08 | 2,300 |
| 2018-04-06 | $3.69 | $3.84 | 600 |
| 2018-04-05 | $3.94 | $4.10 | 2,800 |
| 2018-04-04 | $3.57 | $3.72 | 9,300 |
| 2018-04-03 | $3.33 | $3.47 | 1,300 |
| 2018-04-02 | $3.60 | $3.75 | 4,500 |
| 2018-03-29 | $3.60 | $3.75 | 16,600 |
| 2018-03-28 | $3.51 | $3.65 | 119,000 |
| 2018-03-27 | $3.60 | $3.75 | 55,500 |
| 2018-03-26 | $3.51 | $3.65 | 900 |
| 2018-03-23 | $3.74 | $3.89 | 4,900 |
| 2018-03-22 | $3.76 | $3.91 | 2,600 |
| 2018-03-21 | $3.74 | $3.89 | 3,000 |
| 2018-03-20 | $3.77 | $3.92 | 2,700 |
| 2018-03-19 | $3.86 | $4.02 | 2,400 |
| 2018-03-16 | $3.90 | $4.06 | 2,600 |
| 2018-03-15 | $3.91 | $4.07 | 700 |
| 2018-03-14 | $4.15 | $4.32 | 19,600 |
| 2018-03-13 | $4.15 | $4.32 | 15,600 |
| 2018-03-12 | $4.09 | $4.26 | 5,600 |
| 2018-03-09 | $4.05 | $4.22 | 1,800 |
| 2018-03-08 | $3.81 | $3.96 | 64,200 |
| 2018-03-07 | $3.90 | $4.06 | 61,700 |
| 2018-03-06 | $4.23 | $4.40 | 48,100 |
| 2018-03-05 | $4.28 | $4.45 | 47,700 |
| 2018-03-02 | $4.28 | $4.45 | 253,400 |
| 2018-03-01 | $4.14 | $4.31 | 2,400 |
| 2018-02-28 | $4.20 | $4.37 | 1,000 |
| 2018-02-27 | $4.29 | $4.47 | 2,500 |
| 2018-02-26 | $4.50 | $4.68 | 1,300 |
| 2018-02-23 | $4.40 | $4.58 | 1,900 |
| 2018-02-22 | $4.36 | $4.54 | 0 |
| 2018-02-21 | $4.36 | $4.54 | 1,200 |
| 2018-02-20 | $4.19 | $4.36 | 1,200 |
| 2018-02-16 | $4.41 | $4.59 | 1,500 |
| 2018-02-15 | $4.15 | $4.32 | 21,300 |
| 2018-02-14 | $4.41 | $4.59 | 6,600 |
| 2018-02-13 | $4.46 | $4.64 | 23,700 |
| 2018-02-12 | $4.29 | $4.47 | 2,600 |
| 2018-02-09 | $4.38 | $4.56 | 1,300 |
| 2018-02-08 | $4.39 | $4.57 | 6,000 |
| 2018-02-07 | $4.46 | $4.64 | 1,200 |
| 2018-02-06 | $4.66 | $4.85 | 2,200 |
| 2018-02-05 | $4.62 | $4.81 | 1,800 |
| 2018-02-02 | $4.57 | $4.76 | 2,700 |
| 2018-02-01 | $4.35 | $4.53 | 9,300 |
| 2018-01-31 | $4.81 | $5.01 | 2,500 |
| 2018-01-30 | $4.84 | $5.04 | 1,300 |
| 2018-01-29 | $4.57 | $4.75 | 8,800 |
| 2018-01-26 | $4.94 | $5.14 | 9,000 |
| 2018-01-25 | $4.54 | $4.73 | 300 |
| 2018-01-24 | $4.72 | $4.91 | 700 |
| 2018-01-23 | $4.74 | $4.93 | 56,100 |
| 2018-01-22 | $4.79 | $4.99 | 4,600 |
| 2018-01-19 | $4.71 | $4.90 | 2,300 |
| 2018-01-18 | $4.94 | $5.14 | 1,100 |
| 2018-01-17 | $4.86 | $5.06 | 2,600 |
| 2018-01-16 | $4.89 | $5.09 | 4,600 |
| 2018-01-12 | $4.90 | $5.10 | 1,900 |
| 2018-01-11 | $4.93 | $5.13 | 10,000 |
| 2018-01-10 | $4.93 | $5.13 | 2,400 |
| 2018-01-09 | $4.98 | $5.19 | 3,600 |
| 2018-01-08 | $4.99 | $5.19 | 5,100 |
| 2018-01-05 | $4.52 | $4.70 | 2,200 |
| 2018-01-04 | $4.37 | $4.55 | 1,200 |
| 2018-01-03 | $4.25 | $4.42 | 1,100 |
| 2018-01-02 | $4.22 | $4.39 | 700 |