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
- 2017-10-09 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 | $1.56 | $1.56 | 185,483 |
| 2018-12-28 | $1.14 | $1.14 | 34,742 |
| 2018-12-27 | $1.02 | $1.02 | 48,633 |
| 2018-12-26 | $1.19 | $1.19 | 49,367 |
| 2018-12-24 | $1.02 | $1.02 | 30,875 |
| 2018-12-21 | $0.94 | $0.94 | 32,125 |
| 2018-12-20 | $1.10 | $1.10 | 33,375 |
| 2018-12-19 | $1.28 | $1.28 | 23,192 |
| 2018-12-18 | $1.30 | $1.30 | 32,975 |
| 2018-12-17 | $1.27 | $1.27 | 28,350 |
| 2018-12-14 | $1.42 | $1.42 | 35,725 |
| 2018-12-13 | $1.46 | $1.46 | 27,208 |
| 2018-12-12 | $1.54 | $1.54 | 42,717 |
| 2018-12-11 | $1.50 | $1.50 | 43,033 |
| 2018-12-10 | $1.55 | $1.55 | 59,875 |
| 2018-12-07 | $1.60 | $1.60 | 59,175 |
| 2018-12-06 | $1.63 | $1.63 | 110,633 |
| 2018-12-04 | $1.80 | $1.80 | 558,058 |
| 2018-12-03 | $1.68 | $1.68 | 82,000 |
| 2018-11-30 | $1.62 | $1.62 | 35,567 |
| 2018-11-29 | $1.72 | $1.72 | 18,783 |
| 2018-11-28 | $1.80 | $1.80 | 44,267 |
| 2018-11-27 | $1.86 | $1.86 | 31,308 |
| 2018-11-26 | $1.82 | $1.82 | 64,500 |
| 2018-11-23 | $1.82 | $1.82 | 9,025 |
| 2018-11-21 | $1.78 | $1.78 | 10,975 |
| 2018-11-20 | $1.80 | $1.80 | 15,892 |
| 2018-11-19 | $1.92 | $1.92 | 29,775 |
| 2018-11-16 | $1.98 | $1.98 | 25,500 |
| 2018-11-15 | $1.98 | $1.98 | 42,225 |
| 2018-11-14 | $1.86 | $1.86 | 48,650 |
| 2018-11-13 | $1.92 | $1.92 | 57,867 |
| 2018-11-12 | $1.94 | $1.94 | 33,467 |
| 2018-11-09 | $2.03 | $2.03 | 22,292 |
| 2018-11-08 | $2.05 | $2.05 | 27,375 |
| 2018-11-07 | $2.09 | $2.09 | 32,842 |
| 2018-11-06 | $2.15 | $2.15 | 19,783 |
| 2018-11-05 | $2.10 | $2.10 | 23,350 |
| 2018-11-02 | $1.98 | $1.98 | 32,867 |
| 2018-11-01 | $2.02 | $2.02 | 45,900 |
| 2018-10-31 | $2.11 | $2.11 | 26,508 |
| 2018-10-30 | $2.12 | $2.12 | 33,008 |
| 2018-10-29 | $2.16 | $2.16 | 35,475 |
| 2018-10-26 | $2.18 | $2.18 | 49,783 |
| 2018-10-25 | $2.16 | $2.16 | 79,358 |
| 2018-10-24 | $2.22 | $2.22 | 242,192 |
| 2018-10-23 | $2.22 | $2.22 | 54,708 |
| 2018-10-22 | $2.46 | $2.46 | 61,683 |
| 2018-10-19 | $2.50 | $2.50 | 116,433 |
| 2018-10-18 | $2.40 | $2.40 | 237,117 |
| 2018-10-17 | $2.26 | $2.26 | 21,558 |
| 2018-10-16 | $2.26 | $2.26 | 63,217 |
| 2018-10-15 | $2.28 | $2.28 | 81,533 |
| 2018-10-12 | $2.40 | $2.40 | 79,783 |
| 2018-10-11 | $2.15 | $2.15 | 213,567 |
| 2018-10-10 | $2.63 | $2.63 | 910,833 |
| 2018-10-09 | $2.10 | $2.10 | 38,608 |
| 2018-10-08 | $2.10 | $2.10 | 52,483 |
| 2018-10-05 | $2.10 | $2.10 | 59,933 |
| 2018-10-04 | $2.08 | $2.08 | 89,542 |
| 2018-10-03 | $2.17 | $2.17 | 201,733 |
| 2018-10-02 | $2.16 | $2.16 | 88,267 |
| 2018-10-01 | $2.04 | $2.04 | 44,517 |
| 2018-09-28 | $2.08 | $2.08 | 53,417 |
| 2018-09-27 | $2.12 | $2.12 | 95,217 |
| 2018-09-26 | $2.23 | $2.23 | 349,875 |
| 2018-09-25 | $2.06 | $2.06 | 165,333 |
| 2018-09-24 | $1.93 | $1.93 | 95,317 |
| 2018-09-21 | $2.10 | $2.10 | 56,117 |
| 2018-09-20 | $2.05 | $2.05 | 60,325 |
| 2018-09-19 | $2.11 | $2.11 | 89,375 |
| 2018-09-18 | $2.38 | $2.38 | 162,792 |
| 2018-09-17 | $2.08 | $2.08 | 191,967 |
| 2018-09-14 | $2.50 | $2.50 | 309,167 |
| 2018-09-13 | $2.76 | $2.76 | 1,165,233 |
| 2018-09-12 | $2.17 | $2.17 | 1,254,442 |
| 2018-09-11 | $1.62 | $1.62 | 80,575 |
| 2018-09-10 | $1.56 | $1.56 | 28,958 |
| 2018-09-07 | $1.67 | $1.67 | 129,017 |
| 2018-09-06 | $1.45 | $1.45 | 18,550 |
| 2018-09-05 | $1.52 | $1.52 | 31,608 |
| 2018-09-04 | $1.57 | $1.57 | 21,117 |
| 2018-08-31 | $1.56 | $1.56 | 22,150 |
| 2018-08-30 | $1.72 | $1.72 | 52,292 |
| 2018-08-29 | $1.68 | $1.68 | 13,783 |
| 2018-08-28 | $1.72 | $1.72 | 15,725 |
| 2018-08-27 | $1.78 | $1.78 | 15,508 |
| 2018-08-24 | $1.70 | $1.70 | 11,808 |
| 2018-08-23 | $1.80 | $1.80 | 10,008 |
| 2018-08-22 | $1.78 | $1.78 | 13,117 |
| 2018-08-21 | $1.84 | $1.84 | 50,975 |
| 2018-08-20 | $1.51 | $1.51 | 13,242 |
| 2018-08-17 | $1.52 | $1.52 | 33,642 |
| 2018-08-16 | $1.79 | $1.79 | 13,200 |
| 2018-08-15 | $1.60 | $1.60 | 44,900 |
| 2018-08-14 | $2.14 | $2.14 | 13,150 |
| 2018-08-13 | $2.15 | $2.15 | 7,467 |
| 2018-08-10 | $2.27 | $2.27 | 14,733 |
| 2018-08-09 | $2.42 | $2.42 | 18,075 |
| 2018-08-08 | $2.58 | $2.58 | 11,958 |
| 2018-08-07 | $2.51 | $2.51 | 6,817 |
| 2018-08-06 | $2.51 | $2.51 | 7,883 |
| 2018-08-03 | $2.44 | $2.44 | 8,883 |
| 2018-08-02 | $2.42 | $2.42 | 8,925 |
| 2018-08-01 | $2.44 | $2.44 | 6,967 |
| 2018-07-31 | $2.46 | $2.46 | 6,950 |
| 2018-07-30 | $2.56 | $2.56 | 4,325 |
| 2018-07-27 | $2.64 | $2.64 | 7,867 |
| 2018-07-26 | $2.71 | $2.71 | 4,600 |
| 2018-07-25 | $2.74 | $2.74 | 17,975 |
| 2018-07-24 | $2.74 | $2.74 | 7,967 |
| 2018-07-23 | $2.78 | $2.78 | 16,050 |
| 2018-07-20 | $2.88 | $2.88 | 12,792 |
| 2018-07-19 | $2.92 | $2.92 | 8,283 |
| 2018-07-18 | $2.93 | $2.93 | 12,692 |
| 2018-07-17 | $2.86 | $2.86 | 29,242 |
| 2018-07-16 | $2.74 | $2.74 | 23,708 |
| 2018-07-13 | $2.96 | $2.96 | 80,217 |
| 2018-07-12 | $3.24 | $3.24 | 138,950 |
| 2018-07-11 | $2.76 | $2.76 | 10,308 |
| 2018-07-10 | $2.75 | $2.75 | 7,083 |
| 2018-07-09 | $2.81 | $2.81 | 18,908 |
| 2018-07-06 | $3.13 | $3.13 | 12,567 |
| 2018-07-05 | $2.63 | $2.63 | 7,325 |
| 2018-07-03 | $2.60 | $2.60 | 8,433 |
| 2018-07-02 | $2.60 | $2.60 | 47,675 |
| 2018-06-29 | $2.81 | $2.81 | 194,800 |
| 2018-06-28 | $2.40 | $2.40 | 13,042 |
| 2018-06-27 | $2.44 | $2.44 | 9,700 |
| 2018-06-26 | $2.40 | $2.40 | 17,383 |
| 2018-06-25 | $2.53 | $2.53 | 15,567 |
| 2018-06-22 | $2.48 | $2.48 | 16,592 |
| 2018-06-21 | $2.63 | $2.63 | 10,400 |
| 2018-06-20 | $2.65 | $2.65 | 10,058 |
| 2018-06-19 | $2.69 | $2.69 | 9,508 |
| 2018-06-18 | $2.84 | $2.84 | 22,058 |
| 2018-06-15 | $2.40 | $2.40 | 34,975 |
| 2018-06-14 | $2.83 | $2.83 | 7,208 |
| 2018-06-13 | $2.86 | $2.86 | 23,975 |
| 2018-06-12 | $2.80 | $2.80 | 74,858 |
| 2018-06-11 | $2.83 | $2.83 | 25,658 |
| 2018-06-08 | $2.68 | $2.68 | 9,850 |
| 2018-06-07 | $2.69 | $2.69 | 13,008 |
| 2018-06-06 | $2.64 | $2.64 | 31,033 |
| 2018-06-05 | $2.86 | $2.86 | 15,733 |
| 2018-06-04 | $2.82 | $2.82 | 15,183 |
| 2018-06-01 | $2.89 | $2.89 | 17,150 |
| 2018-05-31 | $2.88 | $2.88 | 18,475 |
| 2018-05-30 | $2.83 | $2.83 | 9,042 |
| 2018-05-29 | $2.92 | $2.92 | 20,967 |
| 2018-05-25 | $2.99 | $2.99 | 31,325 |
| 2018-05-24 | $3.00 | $3.00 | 37,908 |
| 2018-05-23 | $3.12 | $3.12 | 89,617 |
| 2018-05-22 | $3.60 | $3.60 | 671,517 |
| 2018-05-21 | $3.06 | $3.06 | 96,008 |
| 2018-05-18 | $2.76 | $2.76 | 20,942 |
| 2018-05-17 | $2.74 | $2.74 | 34,150 |
| 2018-05-16 | $3.12 | $3.12 | 45,058 |
| 2018-05-15 | $3.16 | $3.16 | 11,683 |
| 2018-05-14 | $3.18 | $3.18 | 9,167 |
| 2018-05-11 | $3.19 | $3.19 | 27,258 |
| 2018-05-10 | $3.47 | $3.47 | 11,275 |
| 2018-05-09 | $3.64 | $3.64 | 13,283 |
| 2018-05-08 | $3.66 | $3.66 | 18,383 |
| 2018-05-07 | $3.84 | $3.84 | 48,200 |
| 2018-05-04 | $3.56 | $3.56 | 46,850 |
| 2018-05-03 | $3.30 | $3.30 | 21,075 |
| 2018-05-02 | $3.38 | $3.38 | 19,758 |
| 2018-05-01 | $3.30 | $3.30 | 26,767 |
| 2018-04-30 | $3.35 | $3.35 | 5,533 |
| 2018-04-27 | $3.37 | $3.37 | 6,700 |
| 2018-04-26 | $3.37 | $3.37 | 17,850 |
| 2018-04-25 | $3.48 | $3.48 | 17,517 |
| 2018-04-24 | $3.60 | $3.60 | 22,250 |
| 2018-04-23 | $3.54 | $3.54 | 37,200 |
| 2018-04-20 | $3.62 | $3.62 | 13,700 |
| 2018-04-19 | $3.74 | $3.74 | 8,467 |
| 2018-04-18 | $3.84 | $3.84 | 14,517 |
| 2018-04-17 | $3.72 | $3.72 | 62,708 |
| 2018-04-16 | $4.15 | $4.15 | 55,958 |
| 2018-04-13 | $4.30 | $4.30 | 62,358 |
| 2018-04-12 | $4.48 | $4.48 | 39,717 |
| 2018-04-11 | $4.80 | $4.80 | 32,575 |
| 2018-04-10 | $4.69 | $4.69 | 61,092 |
| 2018-04-09 | $4.50 | $4.50 | 44,600 |
| 2018-04-06 | $4.14 | $4.14 | 56,925 |
| 2018-04-05 | $4.26 | $4.26 | 20,467 |
| 2018-04-04 | $4.14 | $4.14 | 74,150 |
| 2018-04-03 | $3.84 | $3.84 | 42,517 |
| 2018-04-02 | $4.55 | $4.55 | 86,433 |
| 2018-03-29 | $4.45 | $4.45 | 81,875 |
| 2018-03-28 | $5.04 | $5.04 | 68,275 |
| 2018-03-27 | $4.91 | $4.91 | 110,750 |
| 2018-03-26 | $5.51 | $5.51 | 163,633 |
| 2018-03-23 | $6.58 | $6.58 | 463,808 |
| 2018-03-22 | $5.40 | $5.40 | 462,975 |
| 2018-03-21 | $4.54 | $4.54 | 1,055,708 |
| 2018-03-20 | $2.64 | $2.64 | 18,450 |
| 2018-03-19 | $2.56 | $2.56 | 19,417 |
| 2018-03-16 | $2.57 | $2.57 | 14,608 |
| 2018-03-15 | $3.00 | $3.00 | 17,475 |
| 2018-03-14 | $3.12 | $3.12 | 26,192 |
| 2018-03-13 | $3.17 | $3.17 | 91,350 |
| 2018-03-12 | $3.19 | $3.19 | 11,267 |
| 2018-03-09 | $3.18 | $3.18 | 25,375 |
| 2018-03-08 | $3.29 | $3.29 | 27,533 |
| 2018-03-07 | $3.20 | $3.20 | 35,025 |
| 2018-03-06 | $3.06 | $3.06 | 12,275 |
| 2018-03-05 | $2.98 | $2.98 | 12,250 |
| 2018-03-02 | $3.02 | $3.02 | 30,475 |
| 2018-03-01 | $2.99 | $2.99 | 22,992 |
| 2018-02-28 | $2.69 | $2.69 | 26,975 |
| 2018-02-27 | $3.00 | $3.00 | 46,725 |
| 2018-02-26 | $3.00 | $3.00 | 94,800 |
| 2018-02-23 | $2.46 | $2.46 | 6,425 |
| 2018-02-22 | $2.35 | $2.35 | 8,250 |
| 2018-02-21 | $2.28 | $2.28 | 6,375 |
| 2018-02-20 | $2.16 | $2.16 | 12,067 |
| 2018-02-16 | $2.41 | $2.41 | 8,567 |
| 2018-02-15 | $2.41 | $2.41 | 13,000 |
| 2018-02-14 | $2.46 | $2.46 | 8,725 |
| 2018-02-13 | $2.58 | $2.58 | 26,950 |
| 2018-02-12 | $2.45 | $2.45 | 5,067 |
| 2018-02-09 | $2.51 | $2.51 | 20,633 |
| 2018-02-08 | $2.64 | $2.64 | 23,275 |
| 2018-02-07 | $2.76 | $2.76 | 9,300 |
| 2018-02-06 | $2.88 | $2.88 | 17,567 |
| 2018-02-05 | $2.96 | $2.96 | 22,858 |
| 2018-02-02 | $2.93 | $2.93 | 40,042 |
| 2018-02-01 | $3.48 | $3.48 | 82,583 |
| 2018-01-31 | $2.68 | $2.68 | 5,325 |
| 2018-01-30 | $2.77 | $2.77 | 17,992 |
| 2018-01-29 | $2.88 | $2.88 | 6,700 |
| 2018-01-26 | $2.88 | $2.88 | 12,525 |
| 2018-01-25 | $2.81 | $2.81 | 3,333 |
| 2018-01-24 | $2.95 | $2.95 | 6,750 |
| 2018-01-23 | $2.99 | $2.99 | 12,925 |
| 2018-01-22 | $3.13 | $3.13 | 8,558 |
| 2018-01-19 | $3.36 | $3.36 | 18,333 |
| 2018-01-18 | $3.48 | $3.48 | 37,192 |
| 2018-01-17 | $3.42 | $3.42 | 13,800 |
| 2018-01-16 | $3.72 | $3.72 | 36,083 |
| 2018-01-12 | $4.13 | $4.13 | 149,458 |
| 2018-01-11 | $5.04 | $5.04 | 215,558 |
| 2018-01-10 | $2.47 | $2.47 | 9,600 |
| 2018-01-09 | $2.47 | $2.47 | 6,708 |
| 2018-01-08 | $2.47 | $2.47 | 5,142 |
| 2018-01-05 | $2.59 | $2.59 | 6,500 |
| 2018-01-04 | $2.76 | $2.76 | 10,317 |
| 2018-01-03 | $3.12 | $3.12 | 24,525 |
| 2018-01-02 | $2.33 | $2.33 | 10,250 |