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
- 2010-11-15 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 | $2.61 | $2.61 | 163 |
| 2018-12-28 | $2.49 | $2.49 | 200 |
| 2018-12-27 | $2.52 | $2.52 | 83 |
| 2018-12-26 | $2.49 | $2.49 | 1,440 |
| 2018-12-24 | $2.49 | $2.49 | 1,133 |
| 2018-12-21 | $2.67 | $2.67 | 147 |
| 2018-12-20 | $2.52 | $2.52 | 33 |
| 2018-12-19 | $2.49 | $2.49 | 0 |
| 2018-12-18 | $2.49 | $2.49 | 0 |
| 2018-12-17 | $2.49 | $2.49 | 0 |
| 2018-12-14 | $2.49 | $2.49 | 220 |
| 2018-12-13 | $2.49 | $2.49 | 2,543 |
| 2018-12-12 | $2.49 | $2.49 | 17 |
| 2018-12-11 | $2.43 | $2.43 | 100 |
| 2018-12-10 | $2.43 | $2.43 | 50 |
| 2018-12-07 | $2.43 | $2.43 | 0 |
| 2018-12-06 | $2.43 | $2.43 | 67 |
| 2018-12-04 | $2.40 | $2.40 | 167 |
| 2018-12-03 | $2.40 | $2.40 | 0 |
| 2018-11-30 | $2.40 | $2.40 | 423 |
| 2018-11-29 | $2.40 | $2.40 | 0 |
| 2018-11-28 | $2.40 | $2.40 | 833 |
| 2018-11-27 | $2.40 | $2.40 | 100 |
| 2018-11-26 | $2.58 | $2.58 | 50 |
| 2018-11-23 | $2.40 | $2.40 | 0 |
| 2018-11-21 | $2.40 | $2.40 | 0 |
| 2018-11-20 | $2.40 | $2.40 | 0 |
| 2018-11-19 | $2.40 | $2.40 | 280 |
| 2018-11-16 | $2.40 | $2.40 | 0 |
| 2018-11-15 | $2.40 | $2.40 | 143 |
| 2018-11-14 | $2.76 | $2.76 | 60 |
| 2018-11-13 | $2.40 | $2.40 | 0 |
| 2018-11-12 | $2.40 | $2.40 | 0 |
| 2018-11-09 | $2.40 | $2.40 | 0 |
| 2018-11-08 | $2.40 | $2.40 | 0 |
| 2018-11-07 | $2.40 | $2.40 | 0 |
| 2018-11-06 | $2.40 | $2.40 | 333 |
| 2018-11-05 | $3.00 | $3.00 | 3 |
| 2018-11-02 | $3.00 | $3.00 | 0 |
| 2018-11-01 | $3.00 | $3.00 | 4,433 |
| 2018-10-31 | $2.52 | $2.52 | 93 |
| 2018-10-30 | $2.70 | $2.70 | 403 |
| 2018-10-29 | $2.70 | $2.70 | 880 |
| 2018-10-26 | $2.28 | $2.28 | 193 |
| 2018-10-25 | $2.43 | $2.43 | 0 |
| 2018-10-24 | $2.43 | $2.43 | 3 |
| 2018-10-23 | $2.43 | $2.43 | 0 |
| 2018-10-22 | $2.43 | $2.43 | 127 |
| 2018-10-19 | $2.70 | $2.70 | 190 |
| 2018-10-18 | $2.40 | $2.40 | 1,370 |
| 2018-10-17 | $2.70 | $2.70 | 0 |
| 2018-10-16 | $2.70 | $2.70 | 167 |
| 2018-10-15 | $2.70 | $2.70 | 50 |
| 2018-10-12 | $2.85 | $2.85 | 0 |
| 2018-10-11 | $2.85 | $2.85 | 123 |
| 2018-10-10 | $3.30 | $3.30 | 0 |
| 2018-10-09 | $3.30 | $3.30 | 0 |
| 2018-10-08 | $3.30 | $3.30 | 0 |
| 2018-10-05 | $3.30 | $3.30 | 790 |
| 2018-10-04 | $3.24 | $3.24 | 50 |
| 2018-10-03 | $3.24 | $3.24 | 933 |
| 2018-10-02 | $2.70 | $2.70 | 2,337 |
| 2018-10-01 | $3.24 | $3.24 | 30 |
| 2018-09-28 | $3.00 | $3.00 | 460 |
| 2018-09-27 | $2.85 | $2.85 | 23 |
| 2018-09-26 | $3.00 | $3.00 | 967 |
| 2018-09-25 | $3.30 | $3.30 | 2,533 |
| 2018-09-24 | $3.30 | $3.30 | 0 |
| 2018-09-21 | $3.30 | $3.30 | 673 |
| 2018-09-20 | $3.39 | $3.39 | 0 |
| 2018-09-19 | $3.39 | $3.39 | 30 |
| 2018-09-18 | $3.33 | $3.33 | 73 |
| 2018-09-17 | $3.30 | $3.30 | 283 |
| 2018-09-14 | $2.40 | $2.40 | 10 |
| 2018-09-13 | $3.30 | $3.30 | 167 |
| 2018-09-12 | $3.39 | $3.39 | 3 |
| 2018-09-11 | $3.45 | $3.45 | 0 |
| 2018-09-10 | $3.45 | $3.45 | 827 |
| 2018-09-07 | $3.33 | $3.33 | 127 |
| 2018-09-06 | $3.33 | $3.33 | 0 |
| 2018-09-05 | $3.33 | $3.33 | 0 |
| 2018-09-04 | $3.33 | $3.33 | 10 |
| 2018-08-31 | $3.33 | $3.33 | 1,400 |
| 2018-08-30 | $3.33 | $3.33 | 117 |
| 2018-08-29 | $3.33 | $3.33 | 10 |
| 2018-08-28 | $3.48 | $3.48 | 0 |
| 2018-08-27 | $3.48 | $3.48 | 0 |
| 2018-08-24 | $3.48 | $3.48 | 430 |
| 2018-08-23 | $3.33 | $3.33 | 50 |
| 2018-08-22 | $3.60 | $3.60 | 90 |
| 2018-08-21 | $3.87 | $3.87 | 260 |
| 2018-08-20 | $3.60 | $3.60 | 380 |
| 2018-08-17 | $3.00 | $3.00 | 0 |
| 2018-08-16 | $3.00 | $3.00 | 43 |
| 2018-08-15 | $3.45 | $3.45 | 0 |
| 2018-08-14 | $3.45 | $3.45 | 1,520 |
| 2018-08-13 | $2.70 | $2.70 | 67 |
| 2018-08-10 | $2.70 | $2.70 | 33 |
| 2018-08-09 | $3.00 | $3.00 | 2,877 |
| 2018-08-08 | $3.00 | $3.00 | 0 |
| 2018-08-07 | $3.00 | $3.00 | 0 |
| 2018-08-06 | $3.00 | $3.00 | 7 |
| 2018-08-03 | $3.03 | $3.03 | 460 |
| 2018-08-02 | $3.00 | $3.00 | 90 |
| 2018-08-01 | $3.00 | $3.00 | 2,433 |
| 2018-07-31 | $3.00 | $3.00 | 0 |
| 2018-07-30 | $3.00 | $3.00 | 17 |
| 2018-07-27 | $2.70 | $2.70 | 1,203 |
| 2018-07-26 | $2.55 | $2.55 | 260 |
| 2018-07-25 | $2.55 | $2.55 | 1,670 |
| 2018-07-24 | $2.25 | $2.25 | 180 |
| 2018-07-23 | $2.25 | $2.25 | 220 |
| 2018-07-20 | $2.25 | $2.25 | 97 |
| 2018-07-19 | $2.31 | $2.31 | 0 |
| 2018-07-18 | $2.31 | $2.31 | 0 |
| 2018-07-17 | $2.31 | $2.31 | 200 |
| 2018-07-16 | $2.25 | $2.25 | 60 |
| 2018-07-13 | $2.55 | $2.55 | 0 |
| 2018-07-12 | $2.55 | $2.55 | 0 |
| 2018-07-11 | $2.55 | $2.55 | 0 |
| 2018-07-10 | $2.55 | $2.55 | 0 |
| 2018-07-09 | $2.55 | $2.55 | 0 |
| 2018-07-06 | $2.55 | $2.55 | 40 |
| 2018-07-05 | $2.55 | $2.55 | 643 |
| 2018-07-03 | $3.00 | $3.00 | 0 |
| 2018-07-02 | $3.00 | $3.00 | 557 |
| 2018-06-29 | $2.25 | $2.25 | 0 |
| 2018-06-28 | $2.25 | $2.25 | 100 |
| 2018-06-27 | $2.25 | $2.25 | 757 |
| 2018-06-26 | $2.16 | $2.16 | 0 |
| 2018-06-25 | $2.16 | $2.16 | 1,497 |
| 2018-06-22 | $2.16 | $2.16 | 1,740 |
| 2018-06-21 | $2.22 | $2.22 | 33 |
| 2018-06-20 | $3.00 | $3.00 | 50 |
| 2018-06-19 | $2.91 | $2.91 | 1,010 |
| 2018-06-18 | $2.52 | $2.52 | 957 |
| 2018-06-15 | $2.40 | $2.40 | 4,380 |
| 2018-06-14 | $2.16 | $2.16 | 287 |
| 2018-06-13 | $2.43 | $2.43 | 10 |
| 2018-06-12 | $3.30 | $3.30 | 0 |
| 2018-06-11 | $3.30 | $3.30 | 50 |
| 2018-06-08 | $2.43 | $2.43 | 183 |
| 2018-06-07 | $2.73 | $2.73 | 0 |
| 2018-06-06 | $2.73 | $2.73 | 0 |
| 2018-06-05 | $2.73 | $2.73 | 1,010 |
| 2018-06-04 | $2.46 | $2.46 | 33 |
| 2018-06-01 | $2.13 | $2.13 | 27 |
| 2018-05-31 | $3.30 | $3.30 | 0 |
| 2018-05-30 | $3.30 | $3.30 | 770 |
| 2018-05-29 | $3.36 | $3.36 | 280 |
| 2018-05-25 | $2.55 | $2.55 | 0 |
| 2018-05-24 | $2.55 | $2.55 | 0 |
| 2018-05-23 | $2.55 | $2.55 | 0 |
| 2018-05-22 | $2.55 | $2.55 | 0 |
| 2018-05-21 | $2.55 | $2.55 | 0 |
| 2018-05-18 | $2.55 | $2.55 | 0 |
| 2018-05-17 | $2.55 | $2.55 | 3,353 |
| 2018-05-16 | $3.60 | $3.60 | 470 |
| 2018-05-15 | $3.90 | $3.90 | 2,227 |
| 2018-05-14 | $2.70 | $2.70 | 13 |
| 2018-05-11 | $2.70 | $2.70 | 0 |
| 2018-05-10 | $2.70 | $2.70 | 10 |
| 2018-05-09 | $3.00 | $3.00 | 103 |
| 2018-05-08 | $3.00 | $3.00 | 0 |
| 2018-05-07 | $3.00 | $3.00 | 503 |
| 2018-05-04 | $3.00 | $3.00 | 100 |
| 2018-05-03 | $3.00 | $3.00 | 0 |
| 2018-05-02 | $3.00 | $3.00 | 0 |
| 2018-05-01 | $3.00 | $3.00 | 7 |
| 2018-04-30 | $3.00 | $3.00 | 1,000 |
| 2018-04-27 | $3.00 | $3.00 | 233 |
| 2018-04-26 | $2.85 | $2.85 | 517 |
| 2018-04-25 | $3.00 | $3.00 | 260 |
| 2018-04-24 | $3.15 | $3.15 | 420 |
| 2018-04-23 | $3.30 | $3.30 | 333 |
| 2018-04-20 | $3.30 | $3.30 | 0 |
| 2018-04-19 | $3.30 | $3.30 | 1,293 |
| 2018-04-18 | $3.00 | $3.00 | 1,033 |
| 2018-04-17 | $2.85 | $2.85 | 0 |
| 2018-04-16 | $2.85 | $2.85 | 1,667 |
| 2018-04-13 | $2.55 | $2.55 | 20 |
| 2018-04-12 | $2.55 | $2.55 | 517 |
| 2018-04-11 | $2.64 | $2.64 | 50 |
| 2018-04-10 | $3.00 | $3.00 | 577 |
| 2018-04-09 | $2.70 | $2.70 | 410 |
| 2018-04-06 | $2.70 | $2.70 | 1,000 |
| 2018-04-05 | $3.30 | $3.30 | 0 |
| 2018-04-04 | $3.30 | $3.30 | 1,097 |
| 2018-04-03 | $3.42 | $3.42 | 367 |
| 2018-04-02 | $3.30 | $3.30 | 13 |
| 2018-03-29 | $2.94 | $2.94 | 140 |
| 2018-03-28 | $3.15 | $3.15 | 820 |
| 2018-03-27 | $3.42 | $3.42 | 177 |
| 2018-03-26 | $2.79 | $2.79 | 280 |
| 2018-03-23 | $3.42 | $3.42 | 190 |
| 2018-03-22 | $3.00 | $3.00 | 60 |
| 2018-03-21 | $3.00 | $3.00 | 3,963 |
| 2018-03-20 | $3.18 | $3.18 | 40 |
| 2018-03-19 | $3.18 | $3.18 | 550 |
| 2018-03-16 | $3.30 | $3.30 | 1,553 |
| 2018-03-15 | $3.36 | $3.36 | 80 |
| 2018-03-14 | $3.36 | $3.36 | 83 |
| 2018-03-13 | $3.81 | $3.81 | 0 |
| 2018-03-12 | $3.81 | $3.81 | 93 |
| 2018-03-09 | $3.84 | $3.84 | 1,907 |
| 2018-03-08 | $3.39 | $3.39 | 363 |
| 2018-03-07 | $3.33 | $3.33 | 67 |
| 2018-03-06 | $3.33 | $3.33 | 67 |
| 2018-03-05 | $3.33 | $3.33 | 430 |
| 2018-03-02 | $3.48 | $3.48 | 117 |
| 2018-03-01 | $3.51 | $3.51 | 180 |
| 2018-02-28 | $3.33 | $3.33 | 2,653 |
| 2018-02-27 | $3.84 | $3.84 | 370 |
| 2018-02-26 | $3.84 | $3.84 | 883 |
| 2018-02-23 | $3.60 | $3.60 | 977 |
| 2018-02-22 | $4.05 | $4.05 | 233 |
| 2018-02-21 | $3.90 | $3.90 | 167 |
| 2018-02-20 | $4.05 | $4.05 | 2,237 |
| 2018-02-16 | $4.20 | $4.20 | 850 |
| 2018-02-15 | $4.44 | $4.44 | 933 |
| 2018-02-14 | $3.78 | $3.78 | 333 |
| 2018-02-13 | $4.26 | $4.26 | 647 |
| 2018-02-12 | $4.47 | $4.47 | 107 |
| 2018-02-09 | $4.26 | $4.26 | 117 |
| 2018-02-08 | $4.41 | $4.41 | 50 |
| 2018-02-07 | $4.26 | $4.26 | 193 |
| 2018-02-06 | $4.26 | $4.26 | 0 |
| 2018-02-05 | $4.26 | $4.26 | 257 |
| 2018-02-02 | $4.26 | $4.26 | 523 |
| 2018-02-01 | $4.98 | $4.98 | 607 |
| 2018-01-31 | $4.44 | $4.44 | 393 |
| 2018-01-30 | $4.47 | $4.47 | 233 |
| 2018-01-29 | $4.50 | $4.50 | 803 |
| 2018-01-26 | $4.20 | $4.20 | 633 |
| 2018-01-25 | $3.90 | $3.90 | 133 |
| 2018-01-24 | $3.90 | $3.90 | 1,260 |
| 2018-01-23 | $4.80 | $4.80 | 3,777 |
| 2018-01-22 | $4.20 | $4.20 | 3,220 |
| 2018-01-19 | $3.30 | $3.30 | 70 |
| 2018-01-18 | $3.72 | $3.72 | 133 |
| 2018-01-17 | $3.78 | $3.78 | 467 |
| 2018-01-16 | $3.78 | $3.78 | 1,003 |
| 2018-01-12 | $3.24 | $3.24 | 17 |
| 2018-01-11 | $3.60 | $3.60 | 760 |
| 2018-01-10 | $3.24 | $3.24 | 307 |
| 2018-01-09 | $3.15 | $3.15 | 4,653 |
| 2018-01-08 | $3.30 | $3.30 | 847 |
| 2018-01-05 | $3.09 | $3.09 | 73 |
| 2018-01-04 | $3.57 | $3.57 | 1,550 |
| 2018-01-03 | $3.30 | $3.30 | 2,230 |
| 2018-01-02 | $3.60 | $3.60 | 1,887 |