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
- 2009-02-13 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 | $2.88 | $2.90 | 557 |
| 2018-12-28 | $2.79 | $2.81 | 1,578 |
| 2018-12-27 | $2.70 | $2.73 | 13,085 |
| 2018-12-26 | $2.80 | $2.83 | 18,560 |
| 2018-12-24 | $2.74 | $2.76 | 93 |
| 2018-12-21 | $2.74 | $2.76 | 93 |
| 2018-12-20 | $2.79 | $2.81 | 38,419 |
| 2018-12-19 | $2.74 | $2.76 | 85,654 |
| 2018-12-18 | $2.77 | $2.79 | 42,131 |
| 2018-12-17 | $2.76 | $2.78 | 278 |
| 2018-12-14 | $2.76 | $2.78 | 0 |
| 2018-12-13 | $2.76 | $2.78 | 93 |
| 2018-12-12 | $2.76 | $2.78 | 835 |
| 2018-12-11 | $2.61 | $2.63 | 4,176 |
| 2018-12-10 | $2.82 | $2.85 | 0 |
| 2018-12-07 | $2.82 | $2.85 | 928 |
| 2018-12-06 | $2.82 | $2.85 | 1,392 |
| 2018-12-04 | $3.07 | $3.10 | 0 |
| 2018-12-03 | $3.07 | $3.10 | 19,581 |
| 2018-11-30 | $2.88 | $2.90 | 2,784 |
| 2018-11-29 | $2.97 | $3.00 | 0 |
| 2018-11-28 | $2.97 | $3.00 | 0 |
| 2018-11-27 | $2.97 | $3.00 | 464 |
| 2018-11-26 | $3.00 | $3.02 | 650 |
| 2018-11-23 | $2.89 | $2.91 | 0 |
| 2018-11-21 | $2.89 | $2.91 | 650 |
| 2018-11-20 | $2.89 | $2.91 | 1,949 |
| 2018-11-19 | $2.91 | $2.93 | 1,114 |
| 2018-11-16 | $3.08 | $3.11 | 394,678 |
| 2018-11-15 | $3.10 | $3.13 | 2,970 |
| 2018-11-14 | $3.42 | $3.45 | 29,974 |
| 2018-11-13 | $3.38 | $3.41 | 93 |
| 2018-11-12 | $3.38 | $3.41 | 0 |
| 2018-11-09 | $3.38 | $3.41 | 3,526 |
| 2018-11-08 | $3.41 | $3.43 | 0 |
| 2018-11-07 | $3.41 | $3.43 | 186 |
| 2018-11-06 | $3.28 | $3.30 | 0 |
| 2018-11-05 | $3.28 | $3.30 | 93 |
| 2018-11-02 | $3.34 | $3.37 | 93 |
| 2018-11-01 | $3.29 | $3.31 | 93 |
| 2018-10-31 | $3.29 | $3.31 | 464 |
| 2018-10-30 | $3.08 | $3.11 | 2,970 |
| 2018-10-29 | $3.22 | $3.25 | 928 |
| 2018-10-26 | $3.09 | $3.12 | 1,856 |
| 2018-10-25 | $3.11 | $3.14 | 3,341 |
| 2018-10-24 | $3.23 | $3.26 | 928 |
| 2018-10-23 | $3.23 | $3.26 | 1,392 |
| 2018-10-22 | $3.23 | $3.26 | 0 |
| 2018-10-19 | $3.23 | $3.26 | 928 |
| 2018-10-18 | $3.32 | $3.35 | 0 |
| 2018-10-17 | $3.32 | $3.35 | 0 |
| 2018-10-16 | $3.32 | $3.35 | 0 |
| 2018-10-15 | $3.32 | $3.35 | 186 |
| 2018-10-12 | $3.39 | $3.42 | 0 |
| 2018-10-11 | $3.39 | $3.42 | 93 |
| 2018-10-10 | $3.33 | $3.36 | 0 |
| 2018-10-09 | $3.33 | $3.36 | 371 |
| 2018-10-08 | $3.48 | $3.51 | 186 |
| 2018-10-05 | $3.45 | $3.48 | 4,640 |
| 2018-10-04 | $3.37 | $3.40 | 1,021 |
| 2018-10-03 | $3.49 | $3.52 | 0 |
| 2018-10-02 | $3.49 | $3.52 | 0 |
| 2018-10-01 | $3.49 | $3.52 | 0 |
| 2018-09-28 | $3.49 | $3.52 | 0 |
| 2018-09-27 | $3.49 | $3.52 | 0 |
| 2018-09-26 | $3.49 | $3.52 | 835 |
| 2018-09-25 | $3.59 | $3.62 | 0 |
| 2018-09-24 | $3.59 | $3.62 | 650 |
| 2018-09-21 | $3.57 | $3.60 | 650 |
| 2018-09-20 | $3.69 | $3.72 | 76,467 |
| 2018-09-19 | $3.45 | $3.48 | 0 |
| 2018-09-18 | $3.45 | $3.48 | 93 |
| 2018-09-17 | $3.39 | $3.42 | 186 |
| 2018-09-14 | $3.36 | $3.39 | 0 |
| 2018-09-13 | $3.36 | $3.39 | 0 |
| 2018-09-12 | $3.36 | $3.39 | 0 |
| 2018-09-11 | $3.36 | $3.39 | 0 |
| 2018-09-10 | $3.36 | $3.39 | 0 |
| 2018-09-07 | $3.36 | $3.39 | 4,733 |
| 2018-09-06 | $3.37 | $3.40 | 1,021 |
| 2018-09-05 | $3.30 | $3.33 | 0 |
| 2018-09-04 | $3.30 | $3.33 | 0 |
| 2018-08-31 | $3.30 | $3.33 | 0 |
| 2018-08-30 | $3.30 | $3.33 | 1,763 |
| 2018-08-29 | $3.31 | $3.34 | 5,846 |
| 2018-08-28 | $3.35 | $3.38 | 4,640 |
| 2018-08-27 | $3.32 | $3.35 | 2,506 |
| 2018-08-24 | $3.28 | $3.30 | 835 |
| 2018-08-23 | $3.44 | $3.47 | 1,392 |
| 2018-08-22 | $3.32 | $3.32 | 371 |
| 2018-08-21 | $3.42 | $3.42 | 742 |
| 2018-08-20 | $3.22 | $3.22 | 2,134 |
| 2018-08-17 | $3.22 | $3.22 | 0 |
| 2018-08-16 | $3.22 | $3.22 | 2,320 |
| 2018-08-15 | $3.36 | $3.36 | 835 |
| 2018-08-14 | $3.41 | $3.41 | 25,056 |
| 2018-08-13 | $3.45 | $3.45 | 278 |
| 2018-08-10 | $3.32 | $3.32 | 464 |
| 2018-08-09 | $3.71 | $3.71 | 0 |
| 2018-08-08 | $3.71 | $3.71 | 0 |
| 2018-08-07 | $3.71 | $3.71 | 0 |
| 2018-08-06 | $3.71 | $3.71 | 0 |
| 2018-08-03 | $3.71 | $3.71 | 464 |
| 2018-08-02 | $3.48 | $3.48 | 0 |
| 2018-08-01 | $3.48 | $3.48 | 0 |
| 2018-07-31 | $3.48 | $3.48 | 0 |
| 2018-07-30 | $3.48 | $3.48 | 650 |
| 2018-07-27 | $3.43 | $3.43 | 0 |
| 2018-07-26 | $3.43 | $3.43 | 186 |
| 2018-07-25 | $3.43 | $3.43 | 0 |
| 2018-07-24 | $3.43 | $3.43 | 1,856 |
| 2018-07-23 | $3.30 | $3.30 | 0 |
| 2018-07-20 | $3.30 | $3.30 | 371 |
| 2018-07-19 | $3.31 | $3.31 | 93 |
| 2018-07-18 | $3.41 | $3.41 | 557 |
| 2018-07-17 | $3.41 | $3.41 | 0 |
| 2018-07-16 | $3.41 | $3.41 | 0 |
| 2018-07-13 | $3.41 | $3.41 | 0 |
| 2018-07-12 | $3.41 | $3.41 | 11,600 |
| 2018-07-11 | $3.37 | $3.37 | 371 |
| 2018-07-10 | $3.52 | $3.52 | 278 |
| 2018-07-09 | $3.39 | $3.39 | 0 |
| 2018-07-06 | $3.39 | $3.39 | 278 |
| 2018-07-05 | $3.52 | $3.52 | 0 |
| 2018-07-03 | $3.52 | $3.52 | 650 |
| 2018-07-02 | $3.52 | $3.52 | 0 |
| 2018-06-29 | $3.52 | $3.52 | 1,114 |
| 2018-06-28 | $3.67 | $3.67 | 0 |
| 2018-06-27 | $3.67 | $3.67 | 0 |
| 2018-06-26 | $3.67 | $3.67 | 4,640 |
| 2018-06-25 | $3.66 | $3.66 | 0 |
| 2018-06-22 | $3.66 | $3.66 | 9,373 |
| 2018-06-21 | $3.59 | $3.59 | 0 |
| 2018-06-20 | $3.59 | $3.59 | 4,083 |
| 2018-06-19 | $3.59 | $3.59 | 10,394 |
| 2018-06-18 | $3.60 | $3.60 | 10,301 |
| 2018-06-15 | $3.55 | $3.55 | 9,558 |
| 2018-06-14 | $3.77 | $3.77 | 0 |
| 2018-06-13 | $3.77 | $3.77 | 2,784 |
| 2018-06-12 | $3.71 | $3.71 | 93 |
| 2018-06-11 | $3.97 | $3.97 | 93 |
| 2018-06-08 | $3.85 | $3.85 | 11,229 |
| 2018-06-07 | $3.91 | $3.91 | 928 |
| 2018-06-06 | $3.88 | $3.88 | 12,992 |
| 2018-06-05 | $3.72 | $3.72 | 278 |
| 2018-06-04 | $3.80 | $3.80 | 464 |
| 2018-06-01 | $3.89 | $3.89 | 464 |
| 2018-05-31 | $3.79 | $3.79 | 371 |
| 2018-05-30 | $3.83 | $3.83 | 1,856 |
| 2018-05-29 | $3.99 | $3.99 | 650 |
| 2018-05-25 | $4.15 | $4.15 | 8,630 |
| 2018-05-24 | $4.36 | $4.36 | 0 |
| 2018-05-23 | $4.36 | $4.36 | 0 |
| 2018-05-22 | $4.36 | $4.36 | 2,784 |
| 2018-05-21 | $4.05 | $4.05 | 0 |
| 2018-05-18 | $4.05 | $4.05 | 93 |
| 2018-05-17 | $4.27 | $4.27 | 23,200 |
| 2018-05-16 | $4.22 | $4.22 | 4,733 |
| 2018-05-15 | $4.06 | $4.06 | 0 |
| 2018-05-14 | $4.06 | $4.06 | 0 |
| 2018-05-11 | $4.06 | $4.06 | 0 |
| 2018-05-10 | $4.06 | $4.06 | 464 |
| 2018-05-09 | $3.91 | $3.91 | 4,362 |
| 2018-05-08 | $3.83 | $3.83 | 0 |
| 2018-05-07 | $3.83 | $3.83 | 0 |
| 2018-05-04 | $3.83 | $3.83 | 1,114 |
| 2018-05-03 | $3.81 | $3.81 | 23,571 |
| 2018-05-02 | $3.89 | $3.89 | 0 |
| 2018-05-01 | $3.89 | $3.89 | 0 |
| 2018-04-30 | $3.89 | $3.89 | 0 |
| 2018-04-27 | $3.89 | $3.89 | 13,642 |
| 2018-04-26 | $4.01 | $4.01 | 186 |
| 2018-04-25 | $4.02 | $4.02 | 0 |
| 2018-04-24 | $4.02 | $4.02 | 4,547 |
| 2018-04-23 | $4.03 | $4.03 | 0 |
| 2018-04-20 | $4.03 | $4.03 | 0 |
| 2018-04-19 | $4.03 | $4.03 | 0 |
| 2018-04-18 | $4.03 | $4.03 | 93 |
| 2018-04-17 | $4.15 | $4.15 | 0 |
| 2018-04-16 | $4.15 | $4.15 | 93 |
| 2018-04-13 | $3.91 | $3.91 | 0 |
| 2018-04-12 | $3.91 | $3.91 | 0 |
| 2018-04-11 | $3.91 | $3.91 | 2,227 |
| 2018-04-10 | $3.87 | $3.87 | 2,227 |
| 2018-04-09 | $3.83 | $3.83 | 0 |
| 2018-04-06 | $3.83 | $3.83 | 0 |
| 2018-04-05 | $3.83 | $3.83 | 278 |
| 2018-04-04 | $3.95 | $3.95 | 0 |
| 2018-04-03 | $3.95 | $3.95 | 1,021 |
| 2018-04-02 | $3.79 | $3.79 | 0 |
| 2018-03-29 | $3.79 | $3.79 | 186 |
| 2018-03-28 | $3.87 | $3.87 | 0 |
| 2018-03-27 | $3.87 | $3.87 | 0 |
| 2018-03-26 | $3.87 | $3.87 | 928 |
| 2018-03-23 | $3.84 | $3.84 | 650 |
| 2018-03-22 | $3.88 | $3.88 | 0 |
| 2018-03-21 | $3.88 | $3.88 | 2,227 |
| 2018-03-20 | $3.84 | $3.84 | 0 |
| 2018-03-19 | $3.84 | $3.84 | 4,826 |
| 2018-03-16 | $3.83 | $3.83 | 0 |
| 2018-03-15 | $3.83 | $3.83 | 0 |
| 2018-03-14 | $3.83 | $3.83 | 0 |
| 2018-03-13 | $3.83 | $3.83 | 464 |
| 2018-03-12 | $3.79 | $3.79 | 0 |
| 2018-03-09 | $3.79 | $3.79 | 32,666 |
| 2018-03-08 | $3.98 | $3.98 | 0 |
| 2018-03-07 | $3.98 | $3.98 | 278 |
| 2018-03-06 | $3.79 | $3.79 | 7,610 |
| 2018-03-05 | $3.94 | $3.94 | 0 |
| 2018-03-02 | $3.94 | $3.94 | 1,021 |
| 2018-03-01 | $3.94 | $3.94 | 0 |
| 2018-02-28 | $3.94 | $3.94 | 186 |
| 2018-02-27 | $3.94 | $3.94 | 5,939 |
| 2018-02-26 | $3.98 | $3.98 | 2,691 |
| 2018-02-23 | $4.13 | $4.13 | 557 |
| 2018-02-22 | $4.12 | $4.12 | 2,506 |
| 2018-02-21 | $4.22 | $4.22 | 0 |
| 2018-02-20 | $4.22 | $4.22 | 186 |
| 2018-02-16 | $4.02 | $4.02 | 0 |
| 2018-02-15 | $4.02 | $4.02 | 0 |
| 2018-02-14 | $4.02 | $4.02 | 0 |
| 2018-02-13 | $4.02 | $4.02 | 0 |
| 2018-02-12 | $4.02 | $4.02 | 186 |
| 2018-02-09 | $4.04 | $4.04 | 0 |
| 2018-02-08 | $4.04 | $4.04 | 0 |
| 2018-02-07 | $4.04 | $4.04 | 0 |
| 2018-02-06 | $4.04 | $4.04 | 742 |
| 2018-02-05 | $4.25 | $4.25 | 1,949 |
| 2018-02-02 | $4.28 | $4.28 | 0 |
| 2018-02-01 | $4.28 | $4.28 | 0 |
| 2018-01-31 | $4.28 | $4.28 | 1,763 |
| 2018-01-30 | $4.47 | $4.47 | 0 |
| 2018-01-29 | $4.47 | $4.47 | 2,320 |
| 2018-01-26 | $4.58 | $4.58 | 7,331 |
| 2018-01-25 | $4.58 | $4.58 | 835 |
| 2018-01-24 | $4.36 | $4.36 | 0 |
| 2018-01-23 | $4.36 | $4.36 | 278 |
| 2018-01-22 | $4.36 | $4.36 | 0 |
| 2018-01-19 | $4.36 | $4.36 | 0 |
| 2018-01-18 | $4.36 | $4.36 | 2,320 |
| 2018-01-17 | $4.26 | $4.26 | 9,280 |
| 2018-01-16 | $4.31 | $4.31 | 93 |
| 2018-01-12 | $4.25 | $4.25 | 0 |
| 2018-01-11 | $4.25 | $4.25 | 1,114 |
| 2018-01-10 | $4.27 | $4.27 | 15,683 |
| 2018-01-09 | $3.91 | $3.91 | 93 |
| 2018-01-08 | $4.00 | $4.00 | 186 |
| 2018-01-05 | $3.88 | $3.88 | 93 |
| 2018-01-04 | $3.91 | $3.91 | 0 |
| 2018-01-03 | $3.91 | $3.91 | 0 |
| 2018-01-02 | $3.91 | $3.91 | 0 |