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
- 2013-07-30 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 | $1.31 | $1.31 | 1,056 |
| 2018-12-28 | $1.38 | $1.38 | 54 |
| 2018-12-27 | $1.13 | $1.13 | 1,087 |
| 2018-12-26 | $1.56 | $1.56 | 1,320 |
| 2018-12-24 | $1.75 | $1.75 | 4,400 |
| 2018-12-21 | $1.65 | $1.65 | 5,903 |
| 2018-12-20 | $1.78 | $1.78 | 14,610 |
| 2018-12-19 | $2.50 | $2.50 | 2,272 |
| 2018-12-18 | $2.55 | $2.55 | 5,220 |
| 2018-12-17 | $2.53 | $2.53 | 6,632 |
| 2018-12-14 | $2.78 | $2.78 | 1,318 |
| 2018-12-13 | $2.88 | $2.88 | 456 |
| 2018-12-12 | $3.00 | $3.00 | 1,602 |
| 2018-12-11 | $2.88 | $2.88 | 438 |
| 2018-12-10 | $2.88 | $2.88 | 110 |
| 2018-12-07 | $2.88 | $2.88 | 93 |
| 2018-12-06 | $2.88 | $2.88 | 0 |
| 2018-12-04 | $2.88 | $2.88 | 91 |
| 2018-12-03 | $3.00 | $3.00 | 0 |
| 2018-11-30 | $3.00 | $3.00 | 400 |
| 2018-11-29 | $3.00 | $3.00 | 887 |
| 2018-11-28 | $3.50 | $3.50 | 708 |
| 2018-11-27 | $3.00 | $3.00 | 263 |
| 2018-11-26 | $3.35 | $3.35 | 195 |
| 2018-11-23 | $2.75 | $2.75 | 4 |
| 2018-11-21 | $3.25 | $3.25 | 808 |
| 2018-11-20 | $3.35 | $3.35 | 83 |
| 2018-11-19 | $3.35 | $3.35 | 69 |
| 2018-11-16 | $3.07 | $3.07 | 0 |
| 2018-11-15 | $3.07 | $3.07 | 47 |
| 2018-11-14 | $3.00 | $3.00 | 1,235 |
| 2018-11-13 | $3.00 | $3.00 | 564 |
| 2018-11-12 | $3.05 | $3.05 | 1,061 |
| 2018-11-09 | $3.05 | $3.05 | 628 |
| 2018-11-08 | $3.50 | $3.50 | 702 |
| 2018-11-07 | $3.05 | $3.05 | 376 |
| 2018-11-06 | $3.05 | $3.05 | 187 |
| 2018-11-05 | $3.50 | $3.50 | 932 |
| 2018-11-02 | $4.00 | $4.00 | 270 |
| 2018-11-01 | $3.39 | $3.39 | 37 |
| 2018-10-31 | $3.08 | $3.08 | 350 |
| 2018-10-30 | $3.50 | $3.50 | 240 |
| 2018-10-29 | $3.50 | $3.50 | 979 |
| 2018-10-26 | $3.50 | $3.50 | 0 |
| 2018-10-25 | $3.50 | $3.50 | 40 |
| 2018-10-24 | $4.25 | $4.25 | 1,864 |
| 2018-10-23 | $4.05 | $4.05 | 24 |
| 2018-10-22 | $3.50 | $3.50 | 3,414 |
| 2018-10-19 | $4.13 | $4.13 | 208 |
| 2018-10-18 | $4.00 | $4.00 | 12 |
| 2018-10-17 | $4.50 | $4.50 | 4 |
| 2018-10-16 | $4.50 | $4.50 | 863 |
| 2018-10-15 | $4.75 | $4.75 | 1,132 |
| 2018-10-12 | $4.75 | $4.75 | 217 |
| 2018-10-11 | $5.25 | $5.25 | 102 |
| 2018-10-10 | $5.00 | $5.00 | 753 |
| 2018-10-09 | $4.50 | $4.50 | 74 |
| 2018-10-08 | $4.50 | $4.50 | 692 |
| 2018-10-05 | $5.63 | $5.63 | 80 |
| 2018-10-04 | $4.88 | $4.88 | 1,053 |
| 2018-10-03 | $5.75 | $5.75 | 0 |
| 2018-10-02 | $5.75 | $5.75 | 249 |
| 2018-10-01 | $6.25 | $6.25 | 2,810 |
| 2018-09-28 | $7.00 | $7.00 | 4,242 |
| 2018-09-27 | $8.25 | $8.25 | 5,140 |
| 2018-09-26 | $8.03 | $8.03 | 3,882 |
| 2018-09-25 | $8.00 | $8.00 | 3,037 |
| 2018-09-24 | $6.75 | $6.75 | 736 |
| 2018-09-21 | $10.50 | $10.50 | 113 |
| 2018-09-20 | $11.25 | $11.25 | 2,978 |
| 2018-09-19 | $6.75 | $6.75 | 513 |
| 2018-09-18 | $6.97 | $6.97 | 3,545 |
| 2018-09-17 | $7.00 | $7.00 | 540 |
| 2018-09-14 | $6.19 | $6.19 | 3,040 |
| 2018-09-13 | $6.65 | $6.65 | 2,046 |
| 2018-09-12 | $9.40 | $9.40 | 56 |
| 2018-09-11 | $9.75 | $9.75 | 1,877 |
| 2018-09-10 | $10.75 | $10.75 | 1,889 |
| 2018-09-07 | $11.00 | $11.00 | 12,226 |
| 2018-09-06 | $5.25 | $5.25 | 9,373 |
| 2018-09-05 | $3.71 | $3.71 | 313 |
| 2018-09-04 | $3.13 | $3.13 | 1,287 |
| 2018-08-31 | $4.00 | $4.00 | 2,072 |
| 2018-08-30 | $3.50 | $3.50 | 1,368 |
| 2018-08-29 | $3.45 | $3.45 | 83 |
| 2018-08-28 | $2.50 | $2.50 | 0 |
| 2018-08-27 | $2.50 | $2.50 | 51 |
| 2018-08-24 | $2.50 | $2.50 | 396 |
| 2018-08-23 | $2.50 | $2.50 | 80 |
| 2018-08-22 | $2.50 | $2.50 | 0 |
| 2018-08-21 | $2.50 | $2.50 | 0 |
| 2018-08-20 | $2.50 | $2.50 | 4 |
| 2018-08-17 | $2.50 | $2.50 | 1,540 |
| 2018-08-16 | $2.53 | $2.53 | 2,660 |
| 2018-08-15 | $2.68 | $2.68 | 0 |
| 2018-08-14 | $2.68 | $2.68 | 7 |
| 2018-08-13 | $2.63 | $2.63 | 40 |
| 2018-08-10 | $3.03 | $3.03 | 0 |
| 2018-08-09 | $3.03 | $3.03 | 400 |
| 2018-08-08 | $3.00 | $3.00 | 0 |
| 2018-08-07 | $3.00 | $3.00 | 299 |
| 2018-08-06 | $3.00 | $3.00 | 0 |
| 2018-08-03 | $3.00 | $3.00 | 113 |
| 2018-08-02 | $2.81 | $2.81 | 559 |
| 2018-08-01 | $2.75 | $2.75 | 4 |
| 2018-07-31 | $2.63 | $2.63 | 0 |
| 2018-07-30 | $2.63 | $2.63 | 10 |
| 2018-07-27 | $2.63 | $2.63 | 0 |
| 2018-07-26 | $2.63 | $2.63 | 0 |
| 2018-07-25 | $2.63 | $2.63 | 40 |
| 2018-07-24 | $2.63 | $2.63 | 128 |
| 2018-07-23 | $2.63 | $2.63 | 412 |
| 2018-07-20 | $2.88 | $2.88 | 0 |
| 2018-07-19 | $2.88 | $2.88 | 30 |
| 2018-07-18 | $3.00 | $3.00 | 0 |
| 2018-07-17 | $3.00 | $3.00 | 74 |
| 2018-07-16 | $3.00 | $3.00 | 759 |
| 2018-07-13 | $3.25 | $3.25 | 15 |
| 2018-07-12 | $3.25 | $3.25 | 496 |
| 2018-07-11 | $2.88 | $2.88 | 362 |
| 2018-07-10 | $4.13 | $4.13 | 1,112 |
| 2018-07-09 | $3.53 | $3.53 | 293 |
| 2018-07-06 | $3.53 | $3.53 | 8 |
| 2018-07-05 | $3.53 | $3.53 | 0 |
| 2018-07-03 | $3.53 | $3.53 | 0 |
| 2018-07-02 | $3.53 | $3.53 | 1,919 |
| 2018-06-29 | $3.75 | $3.75 | 400 |
| 2018-06-28 | $4.00 | $4.00 | 120 |
| 2018-06-27 | $3.88 | $3.88 | 340 |
| 2018-06-26 | $3.88 | $3.88 | 7 |
| 2018-06-25 | $3.88 | $3.88 | 80 |
| 2018-06-22 | $3.75 | $3.75 | 1,368 |
| 2018-06-21 | $3.88 | $3.88 | 255 |
| 2018-06-20 | $4.13 | $4.13 | 260 |
| 2018-06-19 | $4.24 | $4.24 | 1,169 |
| 2018-06-18 | $3.88 | $3.88 | 71 |
| 2018-06-15 | $4.50 | $4.50 | 2,693 |
| 2018-06-14 | $5.00 | $5.00 | 515 |
| 2018-06-13 | $4.88 | $4.88 | 0 |
| 2018-06-12 | $4.88 | $4.88 | 45 |
| 2018-06-11 | $5.25 | $5.25 | 665 |
| 2018-06-08 | $5.00 | $5.00 | 130 |
| 2018-06-07 | $5.37 | $5.37 | 74 |
| 2018-06-06 | $5.16 | $5.16 | 767 |
| 2018-06-05 | $4.75 | $4.75 | 153 |
| 2018-06-04 | $4.63 | $4.63 | 1,214 |
| 2018-06-01 | $5.13 | $5.13 | 1,012 |
| 2018-05-31 | $5.25 | $5.25 | 316 |
| 2018-05-30 | $5.48 | $5.48 | 465 |
| 2018-05-29 | $5.50 | $5.50 | 805 |
| 2018-05-25 | $5.50 | $5.50 | 744 |
| 2018-05-24 | $5.88 | $5.88 | 3,418 |
| 2018-05-23 | $5.00 | $5.00 | 5,528 |
| 2018-05-22 | $4.63 | $4.63 | 462 |
| 2018-05-21 | $4.75 | $4.75 | 4,449 |
| 2018-05-18 | $4.25 | $4.25 | 2,661 |
| 2018-05-17 | $5.75 | $5.75 | 1,464 |
| 2018-05-16 | $6.25 | $6.25 | 3,758 |
| 2018-05-15 | $7.50 | $7.50 | 842 |
| 2018-05-14 | $7.50 | $7.50 | 545 |
| 2018-05-11 | $7.50 | $7.50 | 0 |
| 2018-05-10 | $7.50 | $7.50 | 15 |
| 2018-05-09 | $12.38 | $12.38 | 4 |
| 2018-05-08 | $10.00 | $10.00 | 0 |
| 2018-05-07 | $10.00 | $10.00 | 142 |
| 2018-05-04 | $9.50 | $9.50 | 1,981 |
| 2018-05-03 | $12.00 | $12.00 | 40 |
| 2018-05-02 | $12.50 | $12.50 | 0 |
| 2018-05-01 | $12.50 | $12.50 | 0 |
| 2018-04-30 | $12.50 | $12.50 | 0 |
| 2018-04-27 | $12.50 | $12.50 | 0 |
| 2018-04-26 | $12.50 | $12.50 | 392 |
| 2018-04-25 | $12.50 | $12.50 | 0 |
| 2018-04-24 | $12.50 | $12.50 | 618 |
| 2018-04-23 | $12.50 | $12.50 | 1,530 |
| 2018-04-20 | $13.75 | $13.75 | 9,059 |
| 2018-04-19 | $13.00 | $13.00 | 2,194 |
| 2018-04-18 | $12.25 | $12.25 | 2,296 |
| 2018-04-17 | $9.63 | $9.63 | 385 |
| 2018-04-16 | $13.25 | $13.25 | 548 |
| 2018-04-13 | $9.90 | $9.90 | 0 |
| 2018-04-12 | $9.90 | $9.90 | 0 |
| 2018-04-11 | $9.90 | $9.90 | 0 |
| 2018-04-10 | $9.90 | $9.90 | 39 |
| 2018-04-09 | $8.08 | $8.08 | 977 |
| 2018-04-06 | $9.38 | $9.38 | 0 |
| 2018-04-05 | $9.38 | $9.38 | 324 |
| 2018-04-04 | $7.50 | $7.50 | 72 |
| 2018-04-03 | $7.50 | $7.50 | 2,224 |
| 2018-04-02 | $9.50 | $9.50 | 68 |
| 2018-03-29 | $7.50 | $7.50 | 82 |
| 2018-03-28 | $13.25 | $13.25 | 20 |
| 2018-03-27 | $10.00 | $10.00 | 104 |
| 2018-03-26 | $14.00 | $14.00 | 49 |
| 2018-03-23 | $11.50 | $11.50 | 0 |
| 2018-03-22 | $11.50 | $11.50 | 327 |
| 2018-03-21 | $12.75 | $12.75 | 0 |
| 2018-03-20 | $12.75 | $12.75 | 20 |
| 2018-03-19 | $12.75 | $12.75 | 777 |
| 2018-03-16 | $15.00 | $15.00 | 344 |
| 2018-03-15 | $12.50 | $12.50 | 5 |
| 2018-03-14 | $11.25 | $11.25 | 950 |
| 2018-03-13 | $12.50 | $12.50 | 756 |
| 2018-03-12 | $13.50 | $13.50 | 348 |
| 2018-03-09 | $13.50 | $13.50 | 871 |
| 2018-03-08 | $17.50 | $17.50 | 0 |
| 2018-03-07 | $17.50 | $17.50 | 320 |
| 2018-03-06 | $17.50 | $17.50 | 4 |
| 2018-03-05 | $17.50 | $17.50 | 960 |
| 2018-03-02 | $16.75 | $16.75 | 946 |
| 2018-03-01 | $13.75 | $13.75 | 240 |
| 2018-02-28 | $12.63 | $12.63 | 154 |
| 2018-02-27 | $15.00 | $15.00 | 254 |
| 2018-02-26 | $12.25 | $12.25 | 28 |
| 2018-02-23 | $13.75 | $13.75 | 408 |
| 2018-02-22 | $11.75 | $11.75 | 37 |
| 2018-02-21 | $12.50 | $12.50 | 6 |
| 2018-02-20 | $13.00 | $13.00 | 260 |
| 2018-02-16 | $11.25 | $11.25 | 648 |
| 2018-02-15 | $13.75 | $13.75 | 132 |
| 2018-02-14 | $14.04 | $14.04 | 217 |
| 2018-02-13 | $15.13 | $15.13 | 286 |
| 2018-02-12 | $15.00 | $15.00 | 178 |
| 2018-02-09 | $13.75 | $13.75 | 207 |
| 2018-02-08 | $14.00 | $14.00 | 4 |
| 2018-02-07 | $14.00 | $14.00 | 4 |
| 2018-02-06 | $13.75 | $13.75 | 165 |
| 2018-02-05 | $11.30 | $11.30 | 24 |
| 2018-02-02 | $19.00 | $19.00 | 37 |
| 2018-02-01 | $19.38 | $19.38 | 169 |
| 2018-01-31 | $13.50 | $13.50 | 20 |
| 2018-01-30 | $14.00 | $14.00 | 186 |
| 2018-01-29 | $14.00 | $14.00 | 10 |
| 2018-01-26 | $13.81 | $13.81 | 80 |
| 2018-01-25 | $13.75 | $13.75 | 244 |
| 2018-01-24 | $14.00 | $14.00 | 131 |
| 2018-01-23 | $16.50 | $16.50 | 440 |
| 2018-01-22 | $16.50 | $16.50 | 132 |
| 2018-01-19 | $16.25 | $16.25 | 43 |
| 2018-01-18 | $15.50 | $15.50 | 85 |
| 2018-01-17 | $16.25 | $16.25 | 401 |
| 2018-01-16 | $16.75 | $16.75 | 0 |
| 2018-01-12 | $16.75 | $16.75 | 40 |
| 2018-01-11 | $16.25 | $16.25 | 74 |
| 2018-01-10 | $16.89 | $16.89 | 54 |
| 2018-01-09 | $18.18 | $18.18 | 20 |
| 2018-01-08 | $17.50 | $17.50 | 268 |
| 2018-01-05 | $18.38 | $18.38 | 28 |
| 2018-01-04 | $18.25 | $18.25 | 231 |
| 2018-01-03 | $16.50 | $16.50 | 112 |
| 2018-01-02 | $16.25 | $16.25 | 306 |