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
- 2013-04-08 to 2026-08-28
- 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 | $3.23 | $42,766.50 | 0 |
| 2018-12-28 | $3.23 | $42,766.50 | 0 |
| 2018-12-27 | $3.23 | $42,766.50 | 0 |
| 2018-12-26 | $3.23 | $42,766.50 | 0 |
| 2018-12-24 | $3.23 | $42,766.50 | 0 |
| 2018-12-21 | $3.23 | $42,766.50 | 0 |
| 2018-12-20 | $3.23 | $42,766.50 | 122,720 |
| 2018-12-19 | $3.52 | $46,655.00 | 0 |
| 2018-12-18 | $3.52 | $46,655.00 | 0 |
| 2018-12-17 | $3.52 | $46,655.00 | 0 |
| 2018-12-14 | $3.52 | $46,655.00 | 0 |
| 2018-12-13 | $3.52 | $46,655.00 | 0 |
| 2018-12-12 | $3.52 | $46,655.00 | 0 |
| 2018-12-11 | $3.52 | $46,655.00 | 0 |
| 2018-12-10 | $3.52 | $46,655.00 | 0 |
| 2018-12-07 | $3.52 | $46,655.00 | 0 |
| 2018-12-06 | $3.52 | $46,655.00 | 0 |
| 2018-12-04 | $3.52 | $46,655.00 | 0 |
| 2018-12-03 | $3.52 | $46,655.00 | 0 |
| 2018-11-30 | $3.52 | $46,655.00 | 0 |
| 2018-11-29 | $3.52 | $46,655.00 | 0 |
| 2018-11-28 | $3.52 | $46,655.00 | 400 |
| 2018-11-27 | $3.43 | $45,419.50 | 0 |
| 2018-11-26 | $3.43 | $45,419.50 | 1,200 |
| 2018-11-23 | $3.39 | $44,856.00 | 0 |
| 2018-11-21 | $3.39 | $44,856.00 | 0 |
| 2018-11-20 | $3.39 | $44,856.00 | 2,000 |
| 2018-11-19 | $3.53 | $46,809.00 | 4,296 |
| 2018-11-16 | $3.44 | $45,545.50 | 0 |
| 2018-11-15 | $3.44 | $45,545.50 | 2,800 |
| 2018-11-14 | $3.39 | $44,922.50 | 0 |
| 2018-11-13 | $3.39 | $44,922.50 | 0 |
| 2018-11-12 | $3.39 | $44,922.50 | 800 |
| 2018-11-09 | $3.52 | $46,609.50 | 0 |
| 2018-11-08 | $3.52 | $46,609.50 | 1,908 |
| 2018-11-07 | $3.38 | $44,723.00 | 0 |
| 2018-11-06 | $3.38 | $44,723.00 | 0 |
| 2018-11-05 | $3.38 | $44,723.00 | 0 |
| 2018-11-02 | $3.38 | $44,723.00 | 0 |
| 2018-11-01 | $3.38 | $44,723.00 | 20,800 |
| 2018-10-31 | $3.47 | $46,014.50 | 0 |
| 2018-10-30 | $3.47 | $46,014.50 | 0 |
| 2018-10-29 | $3.47 | $46,014.50 | 8,000 |
| 2018-10-26 | $3.50 | $46,312.00 | 0 |
| 2018-10-25 | $3.50 | $46,312.00 | 0 |
| 2018-10-24 | $3.50 | $46,312.00 | 0 |
| 2018-10-23 | $3.50 | $46,312.00 | 0 |
| 2018-10-22 | $3.50 | $46,312.00 | 0 |
| 2018-10-19 | $3.50 | $46,312.00 | 0 |
| 2018-10-18 | $3.50 | $46,312.00 | 0 |
| 2018-10-17 | $3.50 | $46,312.00 | 6,400 |
| 2018-10-16 | $3.56 | $47,106.50 | 0 |
| 2018-10-15 | $3.56 | $47,106.50 | 0 |
| 2018-10-12 | $3.56 | $47,106.50 | 6,400 |
| 2018-10-11 | $3.82 | $50,578.50 | 0 |
| 2018-10-10 | $3.82 | $50,578.50 | 0 |
| 2018-10-09 | $3.82 | $50,578.50 | 0 |
| 2018-10-08 | $3.82 | $50,578.50 | 400 |
| 2018-10-05 | $3.70 | $49,063.00 | 0 |
| 2018-10-04 | $3.70 | $49,063.00 | 0 |
| 2018-10-03 | $3.70 | $49,063.00 | 0 |
| 2018-10-02 | $3.70 | $49,063.00 | 0 |
| 2018-10-01 | $3.70 | $49,063.00 | 0 |
| 2018-09-28 | $3.70 | $49,063.00 | 0 |
| 2018-09-27 | $3.70 | — | 0 |
| 2018-09-26 | $3.70 | — | 0 |
| 2018-09-25 | $3.70 | — | 0 |
| 2018-09-24 | $3.70 | — | 0 |
| 2018-09-21 | $3.70 | — | 0 |
| 2018-09-20 | $3.70 | — | 0 |
| 2018-09-19 | $3.70 | — | 0 |
| 2018-09-18 | $3.70 | — | 0 |
| 2018-09-17 | $3.70 | — | 0 |
| 2018-09-14 | $3.70 | — | 0 |
| 2018-09-13 | $3.70 | — | 0 |
| 2018-09-12 | $3.70 | — | 1,200 |
| 2018-09-11 | $3.76 | — | 1,200 |
| 2018-09-10 | $3.77 | — | 0 |
| 2018-09-07 | $3.77 | — | 0 |
| 2018-09-06 | $3.77 | — | 24,028 |
| 2018-09-05 | $3.83 | — | 800 |
| 2018-09-04 | $3.97 | — | 0 |
| 2018-08-31 | $3.97 | — | 0 |
| 2018-08-30 | $3.97 | — | 2,120 |
| 2018-08-29 | $3.93 | — | 0 |
| 2018-08-28 | $3.93 | — | 0 |
| 2018-08-27 | $3.93 | — | 800 |
| 2018-08-24 | $4.08 | — | 0 |
| 2018-08-23 | $4.08 | — | 0 |
| 2018-08-22 | $4.08 | — | 0 |
| 2018-08-21 | $4.08 | — | 0 |
| 2018-08-20 | $4.08 | — | 0 |
| 2018-08-17 | $4.08 | — | 0 |
| 2018-08-16 | $4.08 | — | 0 |
| 2018-08-15 | $4.08 | — | 0 |
| 2018-08-14 | $4.08 | — | 0 |
| 2018-08-13 | $4.08 | — | 0 |
| 2018-08-10 | $4.08 | — | 0 |
| 2018-08-09 | $4.08 | — | 0 |
| 2018-08-08 | $4.08 | — | 0 |
| 2018-08-07 | $4.08 | — | 1,200 |
| 2018-08-06 | $3.80 | — | 0 |
| 2018-08-03 | $3.80 | — | 0 |
| 2018-08-02 | $3.80 | — | 0 |
| 2018-08-01 | $3.80 | — | 0 |
| 2018-07-31 | $3.80 | — | 440 |
| 2018-07-30 | $3.75 | — | 0 |
| 2018-07-27 | $3.75 | — | 0 |
| 2018-07-26 | $3.75 | — | 0 |
| 2018-07-25 | $3.75 | — | 0 |
| 2018-07-24 | $3.75 | — | 0 |
| 2018-07-23 | $3.75 | — | 0 |
| 2018-07-20 | $3.75 | — | 0 |
| 2018-07-19 | $3.75 | — | 0 |
| 2018-07-18 | $3.75 | — | 0 |
| 2018-07-17 | $3.75 | — | 0 |
| 2018-07-16 | $3.75 | — | 0 |
| 2018-07-13 | $3.75 | — | 0 |
| 2018-07-12 | $3.75 | — | 0 |
| 2018-07-11 | $3.75 | — | 0 |
| 2018-07-10 | $3.75 | — | 0 |
| 2018-07-09 | $3.75 | — | 0 |
| 2018-07-06 | $3.75 | — | 0 |
| 2018-07-05 | $3.75 | — | 0 |
| 2018-07-03 | $3.75 | — | 0 |
| 2018-07-02 | $3.75 | — | 0 |
| 2018-06-29 | $3.75 | — | 2,000 |
| 2018-06-28 | $3.66 | — | 0 |
| 2018-06-27 | $3.66 | — | 13,132 |
| 2018-06-26 | $3.70 | — | 0 |
| 2018-06-25 | $3.70 | — | 400 |
| 2018-06-22 | $3.89 | — | 0 |
| 2018-06-21 | $3.89 | — | 0 |
| 2018-06-20 | $3.89 | — | 0 |
| 2018-06-19 | $3.89 | — | 0 |
| 2018-06-18 | $3.89 | — | 0 |
| 2018-06-15 | $3.89 | — | 0 |
| 2018-06-14 | $3.89 | — | 0 |
| 2018-06-13 | $3.89 | — | 0 |
| 2018-06-12 | $3.89 | — | 0 |
| 2018-06-11 | $3.89 | — | 800 |
| 2018-06-08 | $3.90 | — | 0 |
| 2018-06-07 | $3.90 | — | 0 |
| 2018-06-06 | $3.90 | — | 400 |
| 2018-06-05 | $4.00 | — | 0 |
| 2018-06-04 | $4.00 | — | 0 |
| 2018-06-01 | $4.00 | — | 0 |
| 2018-05-31 | $4.00 | — | 0 |
| 2018-05-30 | $4.00 | — | 0 |
| 2018-05-29 | $4.00 | — | 0 |
| 2018-05-25 | $4.00 | — | 0 |
| 2018-05-24 | $4.00 | — | 0 |
| 2018-05-23 | $4.00 | — | 0 |
| 2018-05-22 | $4.00 | — | 0 |
| 2018-05-21 | $4.00 | — | 0 |
| 2018-05-18 | $4.00 | — | 0 |
| 2018-05-17 | $4.00 | — | 0 |
| 2018-05-16 | $4.00 | — | 800 |
| 2018-05-15 | $3.78 | — | 0 |
| 2018-05-14 | $3.78 | — | 0 |
| 2018-05-11 | $3.78 | — | 0 |
| 2018-05-10 | $3.78 | — | 0 |
| 2018-05-09 | $3.78 | — | 1,600 |
| 2018-05-08 | $3.83 | — | 0 |
| 2018-05-07 | $3.83 | — | 0 |
| 2018-05-04 | $3.83 | — | 0 |
| 2018-05-03 | $3.83 | — | 0 |
| 2018-05-02 | $3.83 | — | 0 |
| 2018-05-01 | $3.83 | — | 0 |
| 2018-04-30 | $3.83 | — | 0 |
| 2018-04-27 | $3.83 | — | 0 |
| 2018-04-26 | $3.83 | — | 0 |
| 2018-04-25 | $3.83 | — | 0 |
| 2018-04-24 | $3.83 | — | 0 |
| 2018-04-23 | $3.83 | — | 0 |
| 2018-04-20 | $3.83 | — | 0 |
| 2018-04-19 | $3.83 | — | 0 |
| 2018-04-18 | $3.83 | — | 0 |
| 2018-04-17 | $3.83 | — | 0 |
| 2018-04-16 | $3.83 | — | 420 |
| 2018-04-13 | $3.67 | — | 0 |
| 2018-04-12 | $3.67 | — | 0 |
| 2018-04-11 | $3.67 | — | 0 |
| 2018-04-10 | $3.67 | — | 0 |
| 2018-04-09 | $3.67 | — | 0 |
| 2018-04-06 | $3.67 | — | 0 |
| 2018-04-05 | $3.67 | — | 0 |
| 2018-04-04 | $3.67 | — | 0 |
| 2018-04-03 | $3.67 | — | 0 |
| 2018-04-02 | $3.67 | — | 0 |
| 2018-03-29 | $3.67 | — | 0 |
| 2018-03-28 | $3.67 | — | 0 |
| 2018-03-27 | $3.67 | $21,213.50 | 0 |
| 2018-03-26 | $3.67 | $21,213.50 | 0 |
| 2018-03-23 | $3.67 | $21,213.50 | 2,748 |
| 2018-03-22 | $3.86 | $22,298.50 | 0 |
| 2018-03-21 | $3.86 | $22,298.50 | 39,200 |
| 2018-03-20 | $3.84 | $22,218.00 | 0 |
| 2018-03-19 | $3.84 | $22,218.00 | 0 |
| 2018-03-16 | $3.84 | $22,218.00 | 0 |
| 2018-03-15 | $3.84 | $22,218.00 | 932 |
| 2018-03-14 | $3.87 | $22,354.50 | 0 |
| 2018-03-13 | $3.87 | $22,354.50 | 0 |
| 2018-03-12 | $3.87 | $22,354.50 | 0 |
| 2018-03-09 | $3.87 | $22,354.50 | 0 |
| 2018-03-08 | $3.87 | $22,354.50 | 0 |
| 2018-03-07 | $3.87 | $22,354.50 | 0 |
| 2018-03-06 | $3.87 | $22,354.50 | 0 |
| 2018-03-05 | $3.87 | $22,354.50 | 4,236 |
| 2018-03-02 | $3.99 | $23,040.50 | 0 |
| 2018-03-01 | $3.99 | $23,040.50 | 0 |
| 2018-02-28 | $3.99 | $23,040.50 | 2,400 |
| 2018-02-27 | $3.87 | $22,386.00 | 0 |
| 2018-02-26 | $3.87 | $22,386.00 | 0 |
| 2018-02-23 | $3.87 | $22,386.00 | 0 |
| 2018-02-22 | $3.87 | $22,386.00 | 400 |
| 2018-02-21 | $3.77 | $21,791.00 | 0 |
| 2018-02-20 | $3.77 | $21,791.00 | 0 |
| 2018-02-16 | $3.77 | $21,791.00 | 0 |
| 2018-02-15 | $3.77 | $21,791.00 | 0 |
| 2018-02-14 | $3.77 | $21,791.00 | 35,344 |
| 2018-02-13 | $3.83 | $22,141.00 | 6,268 |
| 2018-02-12 | $3.77 | $21,808.50 | 0 |
| 2018-02-09 | $3.77 | $21,808.50 | 7,528 |
| 2018-02-08 | $3.99 | $23,047.50 | 0 |
| 2018-02-07 | $3.99 | $23,047.50 | 0 |
| 2018-02-06 | $3.99 | $23,047.50 | 18,148 |
| 2018-02-05 | $4.24 | $24,510.50 | 0 |
| 2018-02-02 | $4.24 | $24,510.50 | 752 |
| 2018-02-01 | $4.34 | $25,060.00 | 0 |
| 2018-01-31 | $4.34 | $25,060.00 | 2,660 |
| 2018-01-30 | $4.39 | $25,350.50 | 0 |
| 2018-01-29 | $4.39 | $25,350.50 | 1,456 |
| 2018-01-26 | $4.47 | $25,823.00 | 0 |
| 2018-01-25 | $4.47 | $25,823.00 | 0 |
| 2018-01-24 | $4.47 | $25,823.00 | 1,840 |
| 2018-01-23 | $4.45 | $25,707.50 | 3,328 |
| 2018-01-22 | $4.41 | $25,490.50 | 400 |
| 2018-01-19 | $4.39 | $25,347.00 | 0 |
| 2018-01-18 | $4.39 | $25,347.00 | 17,408 |
| 2018-01-17 | $4.38 | $25,291.00 | 0 |
| 2018-01-16 | $4.38 | $25,291.00 | 0 |
| 2018-01-12 | $4.38 | $25,291.00 | 400 |
| 2018-01-11 | $4.45 | $25,735.50 | 0 |
| 2018-01-10 | $4.45 | $25,735.50 | 8,400 |
| 2018-01-09 | $4.36 | $25,175.50 | 0 |
| 2018-01-08 | $4.36 | $25,175.50 | 17,444 |
| 2018-01-05 | $4.34 | $25,088.00 | 0 |
| 2018-01-04 | $4.34 | $25,088.00 | 1,920 |
| 2018-01-03 | $4.26 | $24,633.00 | 540 |
| 2018-01-02 | $4.25 | $24,580.50 | 748 |