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
- 2013-12-18 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 | $1.64 | $1.64 | 4,037 |
| 2018-12-28 | $1.77 | $1.77 | 451 |
| 2018-12-27 | $1.91 | $1.91 | 219 |
| 2018-12-26 | $1.77 | $1.77 | 58 |
| 2018-12-24 | $1.91 | $1.91 | 0 |
| 2018-12-21 | $1.91 | $1.91 | 134 |
| 2018-12-20 | $1.77 | $1.77 | 293 |
| 2018-12-19 | $1.77 | $1.77 | 125 |
| 2018-12-18 | $2.12 | $2.12 | 806 |
| 2018-12-17 | $2.05 | $2.05 | 2,513 |
| 2018-12-14 | $2.05 | $2.05 | 4,019 |
| 2018-12-13 | $2.05 | $2.05 | 131 |
| 2018-12-12 | $2.05 | $2.05 | 641 |
| 2018-12-11 | $2.54 | $2.54 | 73 |
| 2018-12-10 | $2.54 | $2.54 | 499 |
| 2018-12-07 | $2.59 | $2.59 | 0 |
| 2018-12-06 | $2.59 | $2.59 | 559 |
| 2018-12-04 | $2.05 | $2.05 | 25 |
| 2018-12-03 | $2.46 | $2.46 | 351 |
| 2018-11-30 | $2.05 | $2.05 | 102 |
| 2018-11-29 | $2.73 | $2.73 | 3,138 |
| 2018-11-28 | $2.39 | $2.39 | 0 |
| 2018-11-27 | $2.39 | $2.39 | 586 |
| 2018-11-26 | $2.39 | $2.39 | 85 |
| 2018-11-23 | $2.05 | $2.05 | 901 |
| 2018-11-21 | $2.46 | $2.46 | 1,027 |
| 2018-11-20 | $2.46 | $2.46 | 245 |
| 2018-11-19 | $2.73 | $2.73 | 0 |
| 2018-11-16 | $2.73 | $2.73 | 3 |
| 2018-11-15 | $2.73 | $2.73 | 102 |
| 2018-11-14 | $2.73 | $2.73 | 237 |
| 2018-11-13 | $3.00 | $3.00 | 0 |
| 2018-11-12 | $3.00 | $3.00 | 602 |
| 2018-11-09 | $2.46 | $2.46 | 732 |
| 2018-11-08 | $3.00 | $3.00 | 65 |
| 2018-11-07 | $3.68 | $3.68 | 0 |
| 2018-11-06 | $3.68 | $3.68 | 75 |
| 2018-11-05 | $3.41 | $3.41 | 150 |
| 2018-11-02 | $3.41 | $3.41 | 652 |
| 2018-11-01 | $2.87 | $2.87 | 1,297 |
| 2018-10-31 | $2.46 | $2.46 | 3,316 |
| 2018-10-30 | $3.55 | $3.55 | 80 |
| 2018-10-29 | $2.52 | $2.52 | 1,084 |
| 2018-10-26 | $3.14 | $3.14 | 370 |
| 2018-10-25 | $2.87 | $2.87 | 2,324 |
| 2018-10-24 | $2.87 | $2.87 | 16 |
| 2018-10-23 | $2.87 | $2.87 | 349 |
| 2018-10-22 | $3.28 | $3.28 | 1,009 |
| 2018-10-19 | $2.87 | $2.87 | 183 |
| 2018-10-18 | $3.14 | $3.14 | 2,376 |
| 2018-10-17 | $3.41 | $3.41 | 556 |
| 2018-10-16 | $3.41 | $3.41 | 73 |
| 2018-10-15 | $3.41 | $3.41 | 161 |
| 2018-10-12 | $3.41 | $3.41 | 73 |
| 2018-10-11 | $3.68 | $3.68 | 304 |
| 2018-10-10 | $3.41 | $3.41 | 0 |
| 2018-10-09 | $3.41 | $3.41 | 433 |
| 2018-10-08 | $3.68 | $3.68 | 21 |
| 2018-10-05 | $3.68 | $3.68 | 87 |
| 2018-10-04 | $3.28 | $3.28 | 229 |
| 2018-10-03 | $3.41 | $3.41 | 5,708 |
| 2018-10-02 | $3.68 | $3.68 | 2,414 |
| 2018-10-01 | $3.68 | $3.68 | 263 |
| 2018-09-28 | $3.68 | $3.68 | 1,093 |
| 2018-09-27 | $3.41 | $3.41 | 146 |
| 2018-09-26 | $3.14 | $3.14 | 1,095 |
| 2018-09-25 | $3.00 | $3.00 | 425 |
| 2018-09-24 | $3.28 | $3.28 | 2,311 |
| 2018-09-21 | $3.68 | $3.68 | 3,334 |
| 2018-09-20 | $3.41 | $3.41 | 994 |
| 2018-09-19 | $3.14 | $3.14 | 0 |
| 2018-09-18 | $3.14 | $3.14 | 769 |
| 2018-09-17 | $3.02 | $3.02 | 73 |
| 2018-09-14 | $3.28 | $3.28 | 2,846 |
| 2018-09-13 | $3.48 | $3.48 | 1,392 |
| 2018-09-12 | $3.48 | $3.48 | 73 |
| 2018-09-11 | $3.41 | $3.41 | 430 |
| 2018-09-10 | $3.96 | $3.96 | 663 |
| 2018-09-07 | $2.88 | $2.88 | 1,097 |
| 2018-09-06 | $3.28 | $3.28 | 578 |
| 2018-09-05 | $3.43 | $3.43 | 153 |
| 2018-09-04 | $3.62 | $3.62 | 1,490 |
| 2018-08-31 | $4.09 | $4.09 | 150 |
| 2018-08-30 | $3.62 | $3.62 | 1,799 |
| 2018-08-29 | $3.96 | $3.96 | 2,088 |
| 2018-08-28 | $3.96 | $3.96 | 648 |
| 2018-08-27 | $4.09 | $4.09 | 73 |
| 2018-08-24 | $3.82 | $3.82 | 89 |
| 2018-08-23 | $4.09 | $4.09 | 146 |
| 2018-08-22 | $4.64 | $4.64 | 205 |
| 2018-08-21 | $3.55 | $3.55 | 406 |
| 2018-08-20 | $3.55 | $3.55 | 128 |
| 2018-08-17 | $4.57 | $4.57 | 91 |
| 2018-08-16 | $3.82 | $3.82 | 157 |
| 2018-08-15 | $3.82 | $3.82 | 1,033 |
| 2018-08-14 | $4.09 | $4.09 | 109 |
| 2018-08-13 | $4.09 | $4.09 | 256 |
| 2018-08-10 | $4.78 | $4.78 | 0 |
| 2018-08-09 | $4.78 | $4.78 | 82 |
| 2018-08-08 | $4.09 | $4.09 | 36 |
| 2018-08-07 | $4.78 | $4.78 | 3,657 |
| 2018-08-06 | $3.68 | $3.68 | 0 |
| 2018-08-03 | $3.68 | $3.68 | 159 |
| 2018-08-02 | $3.41 | $3.41 | 174 |
| 2018-08-01 | $4.78 | $4.78 | 1,193 |
| 2018-07-31 | $4.78 | $4.78 | 815 |
| 2018-07-30 | $4.37 | $4.37 | 842 |
| 2018-07-27 | $5.19 | $5.19 | 7 |
| 2018-07-26 | $5.19 | $5.19 | 0 |
| 2018-07-25 | $4.78 | $4.78 | 2,506 |
| 2018-07-24 | $4.78 | $4.78 | 1,239 |
| 2018-07-23 | $4.78 | $4.78 | 148 |
| 2018-07-20 | $4.78 | $4.78 | 1,119 |
| 2018-07-19 | $4.78 | $4.78 | 2 |
| 2018-07-18 | $4.78 | $4.78 | 943 |
| 2018-07-17 | $4.78 | $4.78 | 1,025 |
| 2018-07-16 | $4.78 | $4.78 | 337 |
| 2018-07-13 | $4.91 | $4.91 | 73 |
| 2018-07-12 | $4.64 | $4.64 | 5,790 |
| 2018-07-11 | $3.82 | $3.82 | 696 |
| 2018-07-10 | $3.41 | $3.41 | 611 |
| 2018-07-09 | $3.68 | $3.68 | 913 |
| 2018-07-06 | $3.68 | $3.68 | 2,736 |
| 2018-07-05 | $3.41 | $3.41 | 5,687 |
| 2018-07-03 | $2.93 | $2.93 | 10,381 |
| 2018-07-02 | $3.43 | $3.43 | 8,975 |
| 2018-06-29 | $4.37 | $4.37 | 422 |
| 2018-06-28 | $4.37 | $4.37 | 3,337 |
| 2018-06-27 | $3.68 | $3.68 | 900 |
| 2018-06-26 | $4.09 | $4.09 | 2,894 |
| 2018-06-25 | $4.23 | $4.23 | 3,077 |
| 2018-06-22 | $4.23 | $4.23 | 5,620 |
| 2018-06-21 | $4.09 | $4.09 | 1,751 |
| 2018-06-20 | $4.09 | $4.09 | 3,942 |
| 2018-06-19 | $4.64 | $4.64 | 6,478 |
| 2018-06-18 | $4.91 | $4.91 | 2,361 |
| 2018-06-15 | $5.12 | $5.12 | 47 |
| 2018-06-14 | $4.64 | $4.64 | 95 |
| 2018-06-13 | $5.05 | $5.05 | 981 |
| 2018-06-12 | $5.19 | $5.19 | 179 |
| 2018-06-11 | $5.19 | $5.19 | 1,256 |
| 2018-06-08 | $5.19 | $5.19 | 279 |
| 2018-06-07 | $5.19 | $5.19 | 2,164 |
| 2018-06-06 | $5.05 | $5.05 | 329 |
| 2018-06-05 | $4.91 | $4.91 | 1,615 |
| 2018-06-04 | $5.19 | $5.19 | 228 |
| 2018-06-01 | $5.19 | $5.19 | 1,795 |
| 2018-05-31 | $5.19 | $5.19 | 2,326 |
| 2018-05-30 | $5.32 | $5.32 | 766 |
| 2018-05-29 | $5.46 | $5.46 | 2,476 |
| 2018-05-25 | $4.37 | $4.37 | 1,025 |
| 2018-05-24 | $5.19 | $5.19 | 3,148 |
| 2018-05-23 | $5.46 | $5.46 | 271 |
| 2018-05-22 | $5.46 | $5.46 | 236 |
| 2018-05-21 | $4.91 | $4.91 | 2,273 |
| 2018-05-18 | $5.19 | $5.19 | 1,766 |
| 2018-05-17 | $5.46 | $5.46 | 133 |
| 2018-05-16 | $5.73 | $5.73 | 294 |
| 2018-05-15 | $5.87 | $5.87 | 1,023 |
| 2018-05-14 | $5.46 | $5.46 | 367 |
| 2018-05-11 | $5.73 | $5.73 | 802 |
| 2018-05-10 | $5.32 | $5.32 | 2,529 |
| 2018-05-09 | $5.19 | $5.19 | 5,312 |
| 2018-05-08 | $5.46 | $5.46 | 877 |
| 2018-05-07 | $5.46 | $5.46 | 844 |
| 2018-05-04 | $5.25 | $5.25 | 9,232 |
| 2018-05-03 | $5.19 | $5.19 | 682 |
| 2018-05-02 | $5.46 | $5.46 | 14,846 |
| 2018-05-01 | $6.00 | $6.00 | 1,355 |
| 2018-04-30 | $5.73 | $5.73 | 205 |
| 2018-04-27 | $6.00 | $6.00 | 570 |
| 2018-04-26 | $6.35 | $6.35 | 658 |
| 2018-04-25 | $5.73 | $5.73 | 291 |
| 2018-04-24 | $5.73 | $5.73 | 854 |
| 2018-04-23 | $5.73 | $5.73 | 379 |
| 2018-04-20 | $6.28 | $6.28 | 726 |
| 2018-04-19 | $6.41 | $6.41 | 304 |
| 2018-04-18 | $6.58 | $6.58 | 166 |
| 2018-04-17 | $5.73 | $5.73 | 7 |
| 2018-04-16 | $6.69 | $6.69 | 150 |
| 2018-04-13 | $6.69 | $6.69 | 607 |
| 2018-04-12 | $6.82 | $6.82 | 3,240 |
| 2018-04-11 | $6.82 | $6.82 | 198 |
| 2018-04-10 | $6.14 | $6.14 | 696 |
| 2018-04-09 | $6.28 | $6.28 | 1,019 |
| 2018-04-06 | $6.55 | $6.55 | 873 |
| 2018-04-05 | $6.28 | $6.28 | 283 |
| 2018-04-04 | $5.87 | $5.87 | 80 |
| 2018-04-03 | $6.14 | $6.14 | 704 |
| 2018-04-02 | $6.55 | $6.55 | 1,117 |
| 2018-03-29 | $5.73 | $5.73 | 204 |
| 2018-03-28 | $5.87 | $5.87 | 7,710 |
| 2018-03-27 | $6.69 | $6.69 | 1,284 |
| 2018-03-26 | $6.82 | $6.82 | 3,938 |
| 2018-03-23 | $6.82 | $6.82 | 1,053 |
| 2018-03-22 | $6.55 | $6.55 | 2,532 |
| 2018-03-21 | $6.69 | $6.69 | 1,662 |
| 2018-03-20 | $6.95 | $6.95 | 609 |
| 2018-03-19 | $6.96 | $6.96 | 7,257 |
| 2018-03-16 | $6.21 | $6.21 | 334 |
| 2018-03-15 | $6.14 | $6.14 | 1,406 |
| 2018-03-14 | $5.80 | $5.80 | 1,536 |
| 2018-03-13 | $6.41 | $6.41 | 330 |
| 2018-03-12 | $6.82 | $6.82 | 505 |
| 2018-03-09 | $6.55 | $6.55 | 6,436 |
| 2018-03-08 | $5.59 | $5.59 | 7,888 |
| 2018-03-07 | $6.14 | $6.14 | 2,306 |
| 2018-03-06 | $6.28 | $6.28 | 3,487 |
| 2018-03-05 | $6.75 | $6.75 | 1,879 |
| 2018-03-02 | $6.96 | $6.96 | 6,617 |
| 2018-03-01 | $7.10 | $7.10 | 751 |
| 2018-02-28 | $6.96 | $6.96 | 1,561 |
| 2018-02-27 | $6.81 | $6.81 | 2,375 |
| 2018-02-26 | $7.64 | $7.64 | 4,539 |
| 2018-02-23 | $7.37 | $7.37 | 2,490 |
| 2018-02-22 | $6.82 | $6.82 | 503 |
| 2018-02-21 | $6.96 | $6.96 | 999 |
| 2018-02-20 | $7.48 | $7.48 | 1,192 |
| 2018-02-16 | $7.51 | $7.51 | 1,159 |
| 2018-02-15 | $7.51 | $7.51 | 1,548 |
| 2018-02-14 | $6.69 | $6.69 | 1,405 |
| 2018-02-13 | $6.96 | $6.96 | 5,274 |
| 2018-02-12 | $6.82 | $6.82 | 3,389 |
| 2018-02-09 | $6.55 | $6.55 | 2,148 |
| 2018-02-08 | $6.69 | $6.69 | 15,695 |
| 2018-02-07 | $6.82 | $6.82 | 54,381 |
| 2018-02-06 | $5.73 | $5.73 | 12,862 |
| 2018-02-05 | $6.55 | $6.55 | 15,592 |
| 2018-02-02 | $8.69 | $8.69 | 7,835 |
| 2018-02-01 | $9.04 | $9.04 | 1,189 |
| 2018-01-31 | $8.32 | $8.32 | 14,823 |
| 2018-01-30 | $9.14 | $9.14 | 2,591 |
| 2018-01-29 | $9.55 | $9.55 | 3,588 |
| 2018-01-26 | $9.42 | $9.42 | 4,277 |
| 2018-01-25 | $9.42 | $9.42 | 6,196 |
| 2018-01-24 | $9.69 | $9.69 | 4,010 |
| 2018-01-23 | $9.83 | $9.83 | 4,100 |
| 2018-01-22 | $9.96 | $9.96 | 16,770 |
| 2018-01-19 | $11.33 | $11.33 | 5,248 |
| 2018-01-18 | $10.78 | $10.78 | 6,682 |
| 2018-01-17 | $12.55 | $12.55 | 2,509 |
| 2018-01-16 | $12.28 | $12.28 | 7,891 |
| 2018-01-12 | $10.92 | $10.92 | 7,141 |
| 2018-01-11 | $11.87 | $11.87 | 44,986 |
| 2018-01-10 | $11.74 | $11.74 | 16,244 |
| 2018-01-09 | $10.51 | $10.51 | 16,795 |
| 2018-01-08 | $9.55 | $9.55 | 5,877 |
| 2018-01-05 | $8.19 | $8.19 | 4,338 |
| 2018-01-04 | $9.42 | $9.42 | 8,336 |
| 2018-01-03 | $9.96 | $9.96 | 14,030 |
| 2018-01-02 | $9.14 | $9.14 | 20,629 |