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
- 2010-05-20 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 | $2.00 | $2.00 | 17,430 |
| 2018-12-28 | $1.90 | $1.90 | 16,360 |
| 2018-12-27 | $2.00 | $2.00 | 30,170 |
| 2018-12-26 | $1.80 | $1.80 | 14,710 |
| 2018-12-24 | $1.80 | $1.80 | 47,130 |
| 2018-12-21 | $2.00 | $2.00 | 9,530 |
| 2018-12-20 | $2.20 | $2.20 | 11,700 |
| 2018-12-19 | $2.30 | $2.30 | 9,270 |
| 2018-12-18 | $2.20 | $2.20 | 16,580 |
| 2018-12-17 | $2.00 | $2.00 | 17,560 |
| 2018-12-14 | $2.30 | $2.30 | 7,150 |
| 2018-12-13 | $2.30 | $2.30 | 12,420 |
| 2018-12-12 | $2.40 | $2.40 | 42,220 |
| 2018-12-11 | $2.70 | $2.70 | 35,650 |
| 2018-12-10 | $2.50 | $2.50 | 65,000 |
| 2018-12-07 | $2.70 | $2.70 | 40,640 |
| 2018-12-06 | $3.00 | $3.00 | 57,430 |
| 2018-12-04 | $3.40 | $3.40 | 28,410 |
| 2018-12-03 | $3.90 | $3.90 | 38,560 |
| 2018-11-30 | $3.90 | $3.90 | 116,770 |
| 2018-11-29 | $3.70 | $3.70 | 63,990 |
| 2018-11-28 | $3.40 | $3.40 | 61,930 |
| 2018-11-27 | $3.00 | $3.00 | 54,570 |
| 2018-11-26 | $3.40 | $3.40 | 79,240 |
| 2018-11-23 | $3.30 | $3.30 | 31,380 |
| 2018-11-21 | $3.60 | $3.60 | 36,470 |
| 2018-11-20 | $3.50 | $3.50 | 37,140 |
| 2018-11-19 | $4.20 | $4.20 | 39,570 |
| 2018-11-16 | $3.90 | $3.90 | 88,740 |
| 2018-11-15 | $4.40 | $4.40 | 55,850 |
| 2018-11-14 | $4.40 | $4.40 | 71,410 |
| 2018-11-13 | $4.40 | $4.40 | 54,580 |
| 2018-11-12 | $4.70 | $4.70 | 103,370 |
| 2018-11-09 | $5.40 | $5.40 | 85,220 |
| 2018-11-08 | $4.80 | $4.80 | 81,510 |
| 2018-11-07 | $4.50 | $4.50 | 48,170 |
| 2018-11-06 | $3.90 | $3.90 | 21,620 |
| 2018-11-05 | $3.90 | $3.90 | 32,000 |
| 2018-11-02 | $4.10 | $4.10 | 79,250 |
| 2018-11-01 | $4.40 | $4.40 | 40,840 |
| 2018-10-31 | $4.00 | $4.00 | 45,910 |
| 2018-10-30 | $4.10 | $4.10 | 60,360 |
| 2018-10-29 | $4.10 | $4.10 | 99,840 |
| 2018-10-26 | $3.70 | $3.70 | 114,930 |
| 2018-10-25 | $4.30 | $4.30 | 60,590 |
| 2018-10-24 | $3.20 | $3.20 | 42,360 |
| 2018-10-23 | $2.80 | $2.80 | 52,450 |
| 2018-10-22 | $2.90 | $2.90 | 56,890 |
| 2018-10-19 | $2.40 | $2.40 | 5,360 |
| 2018-10-18 | $2.20 | $2.20 | 7,610 |
| 2018-10-17 | $2.30 | $2.30 | 4,080 |
| 2018-10-16 | $2.40 | $2.40 | 11,080 |
| 2018-10-15 | $2.30 | $2.30 | 13,770 |
| 2018-10-12 | $2.70 | $2.70 | 13,930 |
| 2018-10-11 | $2.60 | $2.60 | 40,170 |
| 2018-10-10 | $2.70 | $2.70 | 25,050 |
| 2018-10-09 | $2.20 | $2.20 | 37,780 |
| 2018-10-08 | $2.20 | $2.20 | 6,470 |
| 2018-10-05 | $2.30 | $2.30 | 43,370 |
| 2018-10-04 | $1.40 | $1.40 | 15,380 |
| 2018-10-03 | $1.40 | $1.40 | 7,260 |
| 2018-10-02 | $1.60 | $1.60 | 18,000 |
| 2018-10-01 | $1.30 | $1.30 | 8,380 |
| 2018-09-28 | $1.00 | $1.00 | 13,640 |
| 2018-09-27 | $1.00 | $1.00 | 7,000 |
| 2018-09-26 | $0.90 | $0.90 | 8,700 |
| 2018-09-25 | $0.90 | $0.90 | 4,310 |
| 2018-09-24 | $1.00 | $1.00 | 10,020 |
| 2018-09-21 | $1.00 | $1.00 | 3,330 |
| 2018-09-20 | $1.00 | $1.00 | 3,500 |
| 2018-09-19 | $0.90 | $0.90 | 10,000 |
| 2018-09-18 | $1.10 | $1.10 | 2,030 |
| 2018-09-17 | $1.20 | $1.20 | 11,870 |
| 2018-09-14 | $1.10 | $1.10 | 1,050 |
| 2018-09-13 | $1.00 | $1.00 | 1,000 |
| 2018-09-12 | $0.90 | $0.90 | 12,870 |
| 2018-09-11 | $1.10 | $1.10 | 9,200 |
| 2018-09-10 | $1.10 | $1.10 | 330 |
| 2018-09-07 | $1.10 | $1.10 | 9,200 |
| 2018-09-06 | $1.20 | $1.20 | 0 |
| 2018-09-05 | $1.20 | $1.20 | 13,180 |
| 2018-09-04 | $1.20 | $1.20 | 5,850 |
| 2018-08-31 | $1.20 | $1.20 | 4,050 |
| 2018-08-30 | $1.20 | $1.20 | 3,890 |
| 2018-08-29 | $1.30 | $1.30 | 1,600 |
| 2018-08-28 | $1.40 | $1.40 | 13,600 |
| 2018-08-27 | $1.40 | $1.40 | 7,400 |
| 2018-08-24 | $1.40 | $1.40 | 25,730 |
| 2018-08-23 | $1.30 | $1.30 | 10,230 |
| 2018-08-22 | $1.30 | $1.30 | 4,470 |
| 2018-08-21 | $1.50 | $1.50 | 6,150 |
| 2018-08-20 | $1.70 | $1.70 | 9,870 |
| 2018-08-17 | $1.70 | $1.70 | 4,130 |
| 2018-08-16 | $1.40 | $1.40 | 14,160 |
| 2018-08-15 | $1.70 | $1.70 | 12,480 |
| 2018-08-14 | $1.80 | $1.80 | 4,230 |
| 2018-08-13 | $1.80 | $1.80 | 9,400 |
| 2018-08-10 | $1.90 | $1.90 | 2,940 |
| 2018-08-09 | $1.80 | $1.80 | 19,430 |
| 2018-08-08 | $2.00 | $2.00 | 16,940 |
| 2018-08-07 | $1.69 | $1.69 | 17,800 |
| 2018-08-06 | $1.95 | $1.95 | 4,500 |
| 2018-08-03 | $1.79 | $1.79 | 5,400 |
| 2018-08-02 | $1.88 | $1.88 | 7,100 |
| 2018-08-01 | $1.80 | $1.80 | 15,000 |
| 2018-07-31 | $1.90 | $1.90 | 7,000 |
| 2018-07-30 | $1.80 | $1.80 | 6,400 |
| 2018-07-27 | $1.64 | $1.64 | 5,500 |
| 2018-07-26 | $1.55 | $1.55 | 11,500 |
| 2018-07-25 | $1.55 | $1.55 | 4,000 |
| 2018-07-24 | $1.83 | $1.83 | 10,500 |
| 2018-07-23 | $1.92 | $1.92 | 16,600 |
| 2018-07-20 | $1.75 | $1.75 | 52,000 |
| 2018-07-19 | $1.37 | $1.37 | 7,600 |
| 2018-07-18 | $1.49 | $1.49 | 19,600 |
| 2018-07-17 | $1.35 | $1.35 | 6,200 |
| 2018-07-16 | $1.26 | $1.26 | 11,700 |
| 2018-07-13 | $1.39 | $1.39 | 4,500 |
| 2018-07-12 | $1.40 | $1.40 | 9,200 |
| 2018-07-11 | $1.53 | $1.53 | 25,700 |
| 2018-07-10 | $1.79 | $1.79 | 10,900 |
| 2018-07-09 | $1.70 | $1.70 | 11,500 |
| 2018-07-06 | $1.68 | $1.68 | 4,800 |
| 2018-07-05 | $1.68 | $1.68 | 1,700 |
| 2018-07-03 | $1.71 | $1.71 | 4,200 |
| 2018-07-02 | $1.75 | $1.75 | 10,500 |
| 2018-06-29 | $1.69 | $1.69 | 4,700 |
| 2018-06-28 | $1.79 | $1.79 | 14,400 |
| 2018-06-27 | $1.68 | $1.68 | 10,800 |
| 2018-06-26 | $1.93 | $1.93 | 5,300 |
| 2018-06-25 | $1.93 | $1.93 | 7,600 |
| 2018-06-22 | $1.98 | $1.98 | 2,900 |
| 2018-06-21 | $1.98 | $1.98 | 5,200 |
| 2018-06-20 | $1.91 | $1.91 | 8,100 |
| 2018-06-19 | $1.99 | $1.99 | 3,000 |
| 2018-06-18 | $1.99 | $1.99 | 12,500 |
| 2018-06-15 | $2.00 | $2.00 | 7,500 |
| 2018-06-14 | $2.05 | $2.05 | 1,500 |
| 2018-06-13 | $2.03 | $2.03 | 0 |
| 2018-06-12 | $2.03 | $2.03 | 1,000 |
| 2018-06-11 | $2.04 | $2.04 | 2,500 |
| 2018-06-08 | $2.02 | $2.02 | 1,500 |
| 2018-06-07 | $2.00 | $2.00 | 2,800 |
| 2018-06-06 | $2.02 | $2.02 | 7,500 |
| 2018-06-05 | $2.05 | $2.05 | 7,900 |
| 2018-06-04 | $2.04 | $2.04 | 8,200 |
| 2018-06-01 | $2.21 | $2.21 | 1,200 |
| 2018-05-31 | $2.30 | $2.30 | 9,500 |
| 2018-05-30 | $2.27 | $2.27 | 1,900 |
| 2018-05-29 | $2.35 | $2.35 | 26,600 |
| 2018-05-25 | $2.10 | $2.10 | 6,900 |
| 2018-05-24 | $2.13 | $2.13 | 1,200 |
| 2018-05-23 | $2.18 | $2.18 | 1,800 |
| 2018-05-22 | $2.25 | $2.25 | 13,100 |
| 2018-05-21 | $2.26 | $2.26 | 4,900 |
| 2018-05-18 | $2.20 | $2.20 | 5,200 |
| 2018-05-17 | $2.10 | $2.10 | 2,400 |
| 2018-05-16 | $2.06 | $2.06 | 14,100 |
| 2018-05-15 | $2.12 | $2.12 | 5,300 |
| 2018-05-14 | $2.12 | $2.12 | 15,400 |
| 2018-05-11 | $2.23 | $2.23 | 4,900 |
| 2018-05-10 | $2.28 | $2.28 | 7,900 |
| 2018-05-09 | $2.12 | $2.12 | 7,400 |
| 2018-05-08 | $2.17 | $2.17 | 20,600 |
| 2018-05-07 | $2.20 | $2.20 | 21,700 |
| 2018-05-04 | $2.37 | $2.37 | 5,200 |
| 2018-05-03 | $2.32 | $2.32 | 15,300 |
| 2018-05-02 | $2.45 | $2.45 | 7,200 |
| 2018-05-01 | $2.29 | $2.29 | 900 |
| 2018-04-30 | $2.35 | $2.35 | 700 |
| 2018-04-27 | $2.30 | $2.30 | 3,300 |
| 2018-04-26 | $2.25 | $2.25 | 2,400 |
| 2018-04-25 | $2.26 | $2.26 | 3,500 |
| 2018-04-24 | $2.35 | $2.35 | 6,900 |
| 2018-04-23 | $2.36 | $2.36 | 5,800 |
| 2018-04-20 | $2.72 | $2.72 | 10,500 |
| 2018-04-19 | $2.49 | $2.49 | 6,300 |
| 2018-04-18 | $2.04 | $2.04 | 300 |
| 2018-04-17 | $2.09 | $2.09 | 0 |
| 2018-04-16 | $2.09 | $2.09 | 1,000 |
| 2018-04-13 | $1.99 | $1.99 | 4,400 |
| 2018-04-12 | $1.95 | $1.95 | 5,700 |
| 2018-04-11 | $2.00 | $2.00 | 2,700 |
| 2018-04-10 | $2.08 | $2.08 | 300 |
| 2018-04-09 | $2.07 | $2.07 | 1,000 |
| 2018-04-06 | $2.07 | $2.07 | 1,400 |
| 2018-04-05 | $2.15 | $2.15 | 1,100 |
| 2018-04-04 | $2.00 | $2.00 | 8,200 |
| 2018-04-03 | $2.24 | $2.24 | 15,500 |
| 2018-04-02 | $2.33 | $2.33 | 18,600 |
| 2018-03-29 | $2.42 | $2.42 | 49,500 |
| 2018-03-28 | $1.96 | $1.96 | 3,600 |
| 2018-03-27 | $2.10 | $2.10 | 0 |
| 2018-03-26 | $2.10 | $2.10 | 0 |
| 2018-03-23 | $2.10 | $2.10 | 2,000 |
| 2018-03-22 | $2.00 | $2.00 | 7,600 |
| 2018-03-21 | $1.98 | $1.98 | 6,000 |
| 2018-03-20 | $2.00 | $2.00 | 1,300 |
| 2018-03-19 | $2.08 | $2.08 | 1,500 |
| 2018-03-16 | $2.10 | $2.10 | 1,100 |
| 2018-03-15 | $2.10 | $2.10 | 2,700 |
| 2018-03-14 | $2.16 | $2.16 | 4,700 |
| 2018-03-13 | $2.13 | $2.13 | 2,500 |
| 2018-03-12 | $2.30 | $2.30 | 5,800 |
| 2018-03-09 | $2.23 | $2.23 | 900 |
| 2018-03-08 | $2.33 | $2.33 | 12,700 |
| 2018-03-07 | $2.38 | $2.38 | 300 |
| 2018-03-06 | $2.53 | $2.53 | 1,700 |
| 2018-03-05 | $2.60 | $2.60 | 5,600 |
| 2018-03-02 | $2.39 | $2.39 | 1,000 |
| 2018-03-01 | $2.40 | $2.40 | 6,700 |
| 2018-02-28 | $2.35 | $2.35 | 200 |
| 2018-02-27 | $2.37 | $2.37 | 2,600 |
| 2018-02-26 | $2.37 | $2.37 | 5,000 |
| 2018-02-23 | $2.36 | $2.36 | 0 |
| 2018-02-22 | $2.36 | $2.36 | 2,100 |
| 2018-02-21 | $2.45 | $2.45 | 3,400 |
| 2018-02-20 | $2.34 | $2.34 | 3,100 |
| 2018-02-16 | $2.43 | $2.43 | 400 |
| 2018-02-15 | $2.56 | $2.56 | 0 |
| 2018-02-14 | $2.56 | $2.56 | 500 |
| 2018-02-13 | $2.61 | $2.61 | 1,100 |
| 2018-02-12 | $2.80 | $2.80 | 0 |
| 2018-02-09 | $2.80 | $2.80 | 6,100 |
| 2018-02-08 | $2.59 | $2.59 | 4,600 |
| 2018-02-07 | $2.44 | $2.44 | 500 |
| 2018-02-06 | $2.71 | $2.71 | 600 |
| 2018-02-05 | $2.61 | $2.61 | 2,400 |
| 2018-02-02 | $2.57 | $2.57 | 2,700 |
| 2018-02-01 | $2.60 | $2.60 | 2,900 |
| 2018-01-31 | $2.71 | $2.71 | 0 |
| 2018-01-30 | $2.71 | $2.71 | 17,600 |
| 2018-01-29 | $2.82 | $2.82 | 1,600 |
| 2018-01-26 | $3.00 | $3.00 | 1,500 |
| 2018-01-25 | $2.95 | $2.95 | 2,700 |
| 2018-01-24 | $2.90 | $2.90 | 9,700 |
| 2018-01-23 | $2.93 | $2.93 | 2,300 |
| 2018-01-22 | $3.20 | $3.20 | 300 |
| 2018-01-19 | $3.20 | $3.20 | 2,400 |
| 2018-01-18 | $3.20 | $3.20 | 3,400 |
| 2018-01-17 | $3.09 | $3.09 | 2,400 |
| 2018-01-16 | $3.14 | $3.14 | 1,300 |
| 2018-01-12 | $3.18 | $3.18 | 200 |
| 2018-01-11 | $3.19 | $3.19 | 300 |
| 2018-01-10 | $3.38 | $3.38 | 0 |
| 2018-01-09 | $3.38 | $3.38 | 200 |
| 2018-01-08 | $3.40 | $3.40 | 1,500 |
| 2018-01-05 | $3.09 | $3.09 | 4,000 |
| 2018-01-04 | $3.28 | $3.28 | 1,400 |
| 2018-01-03 | $3.36 | $3.36 | 100 |
| 2018-01-02 | $3.52 | $3.52 | 1,200 |