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
- 1999-07-01 to 2026-07-17
- 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 | $2.09 | $3.30 | 158,470 |
| 2018-12-28 | $2.10 | $3.32 | 233,891 |
| 2018-12-27 | $2.14 | $3.38 | 44,323 |
| 2018-12-26 | $2.18 | $3.45 | 50,956 |
| 2018-12-24 | $2.20 | $3.48 | 88,535 |
| 2018-12-21 | $2.25 | $3.56 | 111,528 |
| 2018-12-20 | $2.23 | $3.53 | 67,015 |
| 2018-12-19 | $2.33 | $3.68 | 65,461 |
| 2018-12-18 | $2.33 | $3.68 | 98,878 |
| 2018-12-17 | $2.26 | $3.57 | 108,891 |
| 2018-12-14 | $2.56 | $4.05 | 92,989 |
| 2018-12-13 | $2.59 | $4.10 | 64,200 |
| 2018-12-12 | $2.63 | $4.16 | 23,890 |
| 2018-12-11 | $2.62 | $4.14 | 58,271 |
| 2018-12-10 | $2.68 | $4.24 | 36,864 |
| 2018-12-07 | $2.73 | $4.32 | 23,353 |
| 2018-12-06 | $2.72 | $4.30 | 51,974 |
| 2018-12-04 | $2.81 | $4.34 | 43,337 |
| 2018-12-03 | $2.78 | $4.29 | 91,751 |
| 2018-11-30 | $2.83 | $4.37 | 21,288 |
| 2018-11-29 | $2.88 | $4.45 | 39,354 |
| 2018-11-28 | $2.94 | $4.54 | 44,263 |
| 2018-11-27 | $2.93 | $4.53 | 35,042 |
| 2018-11-26 | $2.86 | $4.42 | 41,513 |
| 2018-11-23 | $2.90 | $4.48 | 28,476 |
| 2018-11-21 | $2.85 | $4.40 | 10,228 |
| 2018-11-20 | $2.85 | $4.40 | 40,904 |
| 2018-11-19 | $2.95 | $4.56 | 21,632 |
| 2018-11-16 | $3.00 | $4.63 | 64,544 |
| 2018-11-15 | $3.05 | $4.71 | 44,001 |
| 2018-11-14 | $2.98 | $4.60 | 25,035 |
| 2018-11-13 | $2.97 | $4.59 | 66,662 |
| 2018-11-12 | $3.02 | $4.66 | 70,015 |
| 2018-11-09 | $3.05 | $4.71 | 86,477 |
| 2018-11-08 | $3.19 | $4.93 | 41,881 |
| 2018-11-07 | $3.11 | $4.80 | 62,798 |
| 2018-11-06 | $3.10 | $4.79 | 53,817 |
| 2018-11-05 | $3.13 | $4.83 | 58,712 |
| 2018-11-02 | $3.17 | $4.90 | 22,686 |
| 2018-11-01 | $3.14 | $4.85 | 40,098 |
| 2018-10-31 | $2.95 | $4.56 | 36,590 |
| 2018-10-30 | $3.00 | $4.63 | 7,693 |
| 2018-10-29 | $2.97 | $4.59 | 12,073 |
| 2018-10-26 | $2.90 | $4.48 | 42,748 |
| 2018-10-25 | $2.97 | $4.59 | 115,435 |
| 2018-10-24 | $3.03 | $4.68 | 55,279 |
| 2018-10-23 | $3.02 | $4.66 | 64,671 |
| 2018-10-22 | $3.08 | $4.76 | 112,933 |
| 2018-10-19 | $3.18 | $4.91 | 81,215 |
| 2018-10-18 | $3.16 | $4.88 | 46,179 |
| 2018-10-17 | $3.20 | $4.94 | 46,177 |
| 2018-10-16 | $3.20 | $4.94 | 32,799 |
| 2018-10-15 | $3.22 | $4.97 | 30,443 |
| 2018-10-12 | $3.27 | $5.05 | 35,280 |
| 2018-10-11 | $3.27 | $5.05 | 20,691 |
| 2018-10-10 | $3.34 | $5.16 | 57,455 |
| 2018-10-09 | $3.34 | $5.16 | 41,554 |
| 2018-10-08 | $3.38 | $5.22 | 30,765 |
| 2018-10-05 | $3.29 | $5.08 | 75,019 |
| 2018-10-04 | $3.36 | $5.19 | 31,619 |
| 2018-10-03 | $3.40 | $5.25 | 42,429 |
| 2018-10-02 | $3.32 | $5.13 | 77,757 |
| 2018-10-01 | $3.41 | $5.27 | 56,031 |
| 2018-09-28 | $3.40 | $5.25 | 104,391 |
| 2018-09-27 | $3.50 | $5.41 | 125,807 |
| 2018-09-26 | $3.85 | $5.95 | 42,437 |
| 2018-09-25 | $3.85 | $5.95 | 27,347 |
| 2018-09-24 | $3.90 | $6.02 | 37,659 |
| 2018-09-21 | $4.00 | $6.18 | 69,614 |
| 2018-09-20 | $4.00 | $6.18 | 55,058 |
| 2018-09-19 | $3.95 | $6.10 | 55,420 |
| 2018-09-18 | $3.90 | $6.02 | 29,305 |
| 2018-09-17 | $3.95 | $6.10 | 33,602 |
| 2018-09-14 | $3.85 | $5.95 | 11,143 |
| 2018-09-13 | $3.90 | $5.92 | 17,816 |
| 2018-09-12 | $3.90 | $5.92 | 28,412 |
| 2018-09-11 | $3.85 | $5.85 | 47,166 |
| 2018-09-10 | $3.88 | $5.89 | 21,331 |
| 2018-09-07 | $3.88 | $5.89 | 31,702 |
| 2018-09-06 | $3.85 | $5.85 | 35,854 |
| 2018-09-05 | $3.80 | $5.77 | 36,259 |
| 2018-09-04 | $3.75 | $5.70 | 25,599 |
| 2018-08-31 | $3.85 | $5.85 | 32,861 |
| 2018-08-30 | $3.85 | $5.85 | 52,436 |
| 2018-08-29 | $3.80 | $5.77 | 47,072 |
| 2018-08-28 | $3.80 | $5.77 | 39,460 |
| 2018-08-27 | $3.85 | $5.85 | 80,449 |
| 2018-08-24 | $3.85 | $5.85 | 43,879 |
| 2018-08-23 | $3.95 | $6.00 | 54,611 |
| 2018-08-22 | $3.90 | $5.92 | 129,460 |
| 2018-08-21 | $4.15 | $6.30 | 148,112 |
| 2018-08-20 | $4.00 | $6.08 | 262,618 |
| 2018-08-17 | $3.55 | $5.39 | 107,289 |
| 2018-08-16 | $3.50 | $5.32 | 103,380 |
| 2018-08-15 | $3.40 | $5.16 | 267,500 |
| 2018-08-14 | $3.85 | $5.85 | 171,926 |
| 2018-08-13 | $4.00 | $6.08 | 201,429 |
| 2018-08-10 | $3.93 | $5.96 | 245,895 |
| 2018-08-09 | $4.25 | $6.46 | 244,508 |
| 2018-08-08 | $5.10 | $7.75 | 184,407 |
| 2018-08-07 | $4.90 | $7.44 | 60,989 |
| 2018-08-06 | $5.05 | $7.67 | 79,352 |
| 2018-08-03 | $4.90 | $7.44 | 36,248 |
| 2018-08-02 | $4.85 | $7.37 | 42,943 |
| 2018-08-01 | $4.80 | $7.29 | 28,201 |
| 2018-07-31 | $4.95 | $7.52 | 98,314 |
| 2018-07-30 | $5.45 | $8.28 | 332,276 |
| 2018-07-27 | $4.55 | $6.91 | 22,250 |
| 2018-07-26 | $4.60 | $6.99 | 51,180 |
| 2018-07-25 | $4.40 | $6.68 | 96,403 |
| 2018-07-24 | $4.65 | $7.06 | 36,189 |
| 2018-07-23 | $4.65 | $7.06 | 73,900 |
| 2018-07-20 | $4.75 | $7.21 | 51,366 |
| 2018-07-19 | $4.65 | $7.06 | 82,192 |
| 2018-07-18 | $4.68 | $7.10 | 50,148 |
| 2018-07-17 | $4.85 | $7.37 | 133,769 |
| 2018-07-16 | $4.65 | $7.06 | 253,784 |
| 2018-07-13 | $4.85 | $7.37 | 190,257 |
| 2018-07-12 | $5.25 | $7.97 | 193,985 |
| 2018-07-11 | $5.20 | $7.90 | 113,999 |
| 2018-07-10 | $5.45 | $8.28 | 200,012 |
| 2018-07-09 | $6.05 | $9.19 | 322,410 |
| 2018-07-06 | $5.95 | $9.04 | 226,691 |
| 2018-07-05 | $5.65 | $8.58 | 137,264 |
| 2018-07-03 | $5.35 | $8.13 | 69,915 |
| 2018-07-02 | $5.30 | $8.05 | 235,749 |
| 2018-06-29 | $5.15 | $7.82 | 93,854 |
| 2018-06-28 | $4.60 | $6.99 | 107,601 |
| 2018-06-27 | $5.20 | $7.90 | 230,903 |
| 2018-06-26 | $5.35 | $8.13 | 251,760 |
| 2018-06-25 | $4.50 | $6.84 | 112,763 |
| 2018-06-22 | $4.35 | $6.61 | 1,228,841 |
| 2018-06-21 | $4.25 | $6.46 | 116,475 |
| 2018-06-20 | $4.40 | $6.68 | 80,546 |
| 2018-06-19 | $4.45 | $6.76 | 63,372 |
| 2018-06-18 | $4.30 | $6.53 | 71,474 |
| 2018-06-15 | $4.45 | $6.76 | 75,002 |
| 2018-06-14 | $4.45 | $6.76 | 60,867 |
| 2018-06-13 | $4.65 | $6.96 | 117,260 |
| 2018-06-12 | $4.40 | $6.59 | 125,208 |
| 2018-06-11 | $4.20 | $6.29 | 145,325 |
| 2018-06-08 | $4.00 | $5.99 | 50,812 |
| 2018-06-07 | $4.05 | $6.07 | 44,632 |
| 2018-06-06 | $4.05 | $6.07 | 75,778 |
| 2018-06-05 | $3.95 | $5.92 | 82,316 |
| 2018-06-04 | $3.80 | $5.69 | 135,352 |
| 2018-06-01 | $3.85 | $5.77 | 58,621 |
| 2018-05-31 | $3.80 | $5.69 | 64,524 |
| 2018-05-30 | $3.75 | $5.62 | 27,239 |
| 2018-05-29 | $3.60 | $5.39 | 136,935 |
| 2018-05-25 | $3.85 | $5.77 | 15,156 |
| 2018-05-24 | $3.80 | $5.69 | 32,442 |
| 2018-05-23 | $3.90 | $5.84 | 63,276 |
| 2018-05-22 | $4.05 | $6.07 | 50,930 |
| 2018-05-21 | $4.05 | $6.07 | 96,582 |
| 2018-05-18 | $4.00 | $5.99 | 169,077 |
| 2018-05-17 | $4.00 | $5.99 | 106,852 |
| 2018-05-16 | $3.83 | $5.73 | 112,087 |
| 2018-05-15 | $3.65 | $5.47 | 90,101 |
| 2018-05-14 | $3.45 | $5.17 | 44,272 |
| 2018-05-11 | $3.35 | $5.02 | 34,664 |
| 2018-05-10 | $3.35 | $5.02 | 21,149 |
| 2018-05-09 | $3.25 | $4.87 | 77,927 |
| 2018-05-08 | $3.50 | $5.24 | 56,345 |
| 2018-05-07 | $3.50 | $5.24 | 36,873 |
| 2018-05-04 | $3.45 | $5.17 | 21,048 |
| 2018-05-03 | $3.50 | $5.24 | 42,342 |
| 2018-05-02 | $3.40 | $5.09 | 132,026 |
| 2018-05-01 | $3.30 | $4.94 | 73,205 |
| 2018-04-30 | $3.15 | $4.72 | 143,508 |
| 2018-04-27 | $3.20 | $4.79 | 193,353 |
| 2018-04-26 | $3.33 | $4.98 | 65,759 |
| 2018-04-25 | $3.40 | $5.09 | 45,750 |
| 2018-04-24 | $3.40 | $5.09 | 34,204 |
| 2018-04-23 | $3.35 | $5.02 | 34,908 |
| 2018-04-20 | $3.35 | $5.02 | 42,922 |
| 2018-04-19 | $3.40 | $5.09 | 41,151 |
| 2018-04-18 | $3.55 | $5.32 | 36,117 |
| 2018-04-17 | $3.35 | $5.02 | 52,204 |
| 2018-04-16 | $3.45 | $5.17 | 51,330 |
| 2018-04-13 | $3.35 | $5.02 | 38,154 |
| 2018-04-12 | $3.35 | $5.02 | 21,028 |
| 2018-04-11 | $3.40 | $5.09 | 52,034 |
| 2018-04-10 | $3.40 | $5.09 | 69,559 |
| 2018-04-09 | $3.36 | $5.04 | 43,689 |
| 2018-04-06 | $3.35 | $5.02 | 42,737 |
| 2018-04-05 | $3.35 | $5.02 | 210,146 |
| 2018-04-04 | $3.55 | $5.32 | 48,354 |
| 2018-04-03 | $3.60 | $5.39 | 38,099 |
| 2018-04-02 | $3.60 | $5.39 | 76,510 |
| 2018-03-29 | $3.60 | $5.39 | 185,763 |
| 2018-03-28 | $3.80 | $5.69 | 84,976 |
| 2018-03-27 | $3.75 | $5.62 | 53,185 |
| 2018-03-26 | $3.70 | $5.54 | 96,763 |
| 2018-03-23 | $3.60 | $5.39 | 92,674 |
| 2018-03-22 | $3.70 | $5.54 | 54,460 |
| 2018-03-21 | $3.65 | $5.47 | 49,963 |
| 2018-03-20 | $3.55 | $5.32 | 124,632 |
| 2018-03-19 | $3.80 | $5.69 | 140,566 |
| 2018-03-16 | $3.95 | $5.92 | 127,121 |
| 2018-03-15 | $4.00 | $5.99 | 58,531 |
| 2018-03-14 | $3.95 | $5.92 | 25,663 |
| 2018-03-13 | $4.00 | $5.99 | 56,543 |
| 2018-03-12 | $4.05 | $5.97 | 80,885 |
| 2018-03-09 | $4.00 | $5.89 | 32,315 |
| 2018-03-08 | $4.00 | $5.89 | 39,410 |
| 2018-03-07 | $4.00 | $5.89 | 62,368 |
| 2018-03-06 | $4.05 | $5.97 | 88,251 |
| 2018-03-05 | $4.15 | $6.12 | 33,213 |
| 2018-03-02 | $4.10 | $6.04 | 34,487 |
| 2018-03-01 | $4.25 | $6.26 | 59,954 |
| 2018-02-28 | $4.15 | $6.12 | 62,290 |
| 2018-02-27 | $4.35 | $6.41 | 21,906 |
| 2018-02-26 | $4.50 | $6.63 | 64,479 |
| 2018-02-23 | $4.33 | $6.37 | 44,633 |
| 2018-02-22 | $4.50 | $6.63 | 50,207 |
| 2018-02-21 | $4.75 | $7.00 | 84,492 |
| 2018-02-20 | $4.70 | $6.93 | 74,950 |
| 2018-02-16 | $4.63 | $6.82 | 24,099 |
| 2018-02-15 | $4.55 | $6.71 | 62,425 |
| 2018-02-14 | $4.55 | $6.71 | 17,447 |
| 2018-02-13 | $4.63 | $6.82 | 58,527 |
| 2018-02-12 | $4.53 | $6.67 | 31,891 |
| 2018-02-09 | $4.45 | $6.56 | 51,385 |
| 2018-02-08 | $4.25 | $6.26 | 28,404 |
| 2018-02-07 | $4.30 | $6.34 | 22,976 |
| 2018-02-06 | $4.25 | $6.26 | 66,161 |
| 2018-02-05 | $4.35 | $6.41 | 79,061 |
| 2018-02-02 | $4.50 | $6.63 | 52,402 |
| 2018-02-01 | $4.65 | $6.85 | 45,065 |
| 2018-01-31 | $4.65 | $6.85 | 69,674 |
| 2018-01-30 | $4.65 | $6.85 | 42,707 |
| 2018-01-29 | $4.55 | $6.71 | 72,012 |
| 2018-01-26 | $4.55 | $6.71 | 63,114 |
| 2018-01-25 | $4.55 | $6.71 | 60,135 |
| 2018-01-24 | $4.60 | $6.78 | 36,205 |
| 2018-01-23 | $4.60 | $6.78 | 41,465 |
| 2018-01-22 | $4.60 | $6.78 | 55,604 |
| 2018-01-19 | $4.60 | $6.78 | 27,574 |
| 2018-01-18 | $4.55 | $6.71 | 38,613 |
| 2018-01-17 | $4.65 | $6.85 | 63,351 |
| 2018-01-16 | $4.68 | $6.89 | 81,100 |
| 2018-01-12 | $4.65 | $6.85 | 53,273 |
| 2018-01-11 | $4.55 | $6.71 | 68,198 |
| 2018-01-10 | $4.55 | $6.71 | 55,746 |
| 2018-01-09 | $4.45 | $6.56 | 43,924 |
| 2018-01-08 | $4.40 | $6.48 | 48,441 |
| 2018-01-05 | $4.40 | $6.48 | 81,047 |
| 2018-01-04 | $4.40 | $6.48 | 102,886 |
| 2018-01-03 | $4.15 | $6.12 | 101,243 |
| 2018-01-02 | $4.30 | $6.34 | 107,373 |