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
- 1995-04-19 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 | $1.73 | $2.40 | 700 |
| 2018-12-28 | $1.75 | $2.43 | 2,400 |
| 2018-12-27 | $1.69 | $2.35 | 6,000 |
| 2018-12-26 | $1.66 | $2.31 | 15,500 |
| 2018-12-24 | $1.65 | $2.29 | 2,900 |
| 2018-12-21 | $1.70 | $2.36 | 10,400 |
| 2018-12-20 | $1.74 | $2.42 | 8,400 |
| 2018-12-19 | $1.79 | $2.49 | 7,300 |
| 2018-12-18 | $1.70 | $2.36 | 1,100 |
| 2018-12-17 | $1.76 | $2.45 | 7,100 |
| 2018-12-14 | $1.85 | $2.57 | 5,100 |
| 2018-12-13 | $1.81 | $2.52 | 8,100 |
| 2018-12-12 | $1.70 | $2.36 | 500 |
| 2018-12-11 | $1.68 | $2.34 | 3,100 |
| 2018-12-10 | $1.73 | $2.40 | 3,000 |
| 2018-12-07 | $1.77 | $2.46 | 4,200 |
| 2018-12-06 | $1.76 | $2.45 | 1,000 |
| 2018-12-04 | $1.76 | $2.45 | 7,900 |
| 2018-12-03 | $1.79 | $2.49 | 4,900 |
| 2018-11-30 | $1.75 | $2.43 | 7,500 |
| 2018-11-29 | $1.74 | $2.42 | 9,300 |
| 2018-11-28 | $1.78 | $2.47 | 5,100 |
| 2018-11-27 | $1.79 | $2.49 | 4,100 |
| 2018-11-26 | $1.80 | $2.50 | 4,200 |
| 2018-11-23 | $1.82 | $2.53 | 5,900 |
| 2018-11-21 | $1.85 | $2.57 | 3,900 |
| 2018-11-20 | $1.77 | $2.46 | 7,200 |
| 2018-11-19 | $1.89 | $2.63 | 1,800 |
| 2018-11-16 | $1.92 | $2.67 | 44,000 |
| 2018-11-15 | $1.85 | $2.57 | 52,500 |
| 2018-11-14 | $1.83 | $2.54 | 51,100 |
| 2018-11-13 | $1.82 | $2.49 | 8,300 |
| 2018-11-12 | $1.83 | $2.50 | 20,800 |
| 2018-11-09 | $1.84 | $2.52 | 16,400 |
| 2018-11-08 | $1.86 | $2.54 | 28,000 |
| 2018-11-07 | $1.83 | $2.50 | 96,000 |
| 2018-11-06 | $1.85 | $2.53 | 42,400 |
| 2018-11-05 | $1.81 | $2.47 | 191,700 |
| 2018-11-02 | $1.65 | $2.26 | 10,400 |
| 2018-11-01 | $1.60 | $2.19 | 34,100 |
| 2018-10-31 | $1.61 | $2.20 | 20,800 |
| 2018-10-30 | $1.54 | $2.11 | 5,400 |
| 2018-10-29 | $1.58 | $2.16 | 17,000 |
| 2018-10-26 | $1.62 | $2.21 | 29,900 |
| 2018-10-25 | $1.60 | $2.19 | 95,800 |
| 2018-10-24 | $1.66 | $2.27 | 87,200 |
| 2018-10-23 | $1.62 | $2.21 | 31,000 |
| 2018-10-22 | $1.72 | $2.35 | 29,300 |
| 2018-10-19 | $1.79 | $2.45 | 156,500 |
| 2018-10-18 | $1.80 | $2.46 | 4,500 |
| 2018-10-17 | $1.81 | $2.47 | 5,300 |
| 2018-10-16 | $1.80 | $2.46 | 3,800 |
| 2018-10-15 | $1.84 | $2.52 | 1,000 |
| 2018-10-12 | $1.81 | $2.47 | 12,300 |
| 2018-10-11 | $1.76 | $2.41 | 13,700 |
| 2018-10-10 | $1.82 | $2.49 | 14,700 |
| 2018-10-09 | $1.81 | $2.47 | 6,100 |
| 2018-10-08 | $1.82 | $2.49 | 24,800 |
| 2018-10-05 | $1.95 | $2.67 | 55,100 |
| 2018-10-04 | $1.93 | $2.64 | 16,100 |
| 2018-10-03 | $1.93 | $2.64 | 10,600 |
| 2018-10-02 | $1.91 | $2.61 | 11,500 |
| 2018-10-01 | $1.92 | $2.62 | 16,800 |
| 2018-09-28 | $1.99 | $2.72 | 5,300 |
| 2018-09-27 | $1.99 | $2.72 | 7,000 |
| 2018-09-26 | $2.00 | $2.73 | 19,400 |
| 2018-09-25 | $2.03 | $2.78 | 26,000 |
| 2018-09-24 | $1.92 | $2.62 | 73,300 |
| 2018-09-21 | $2.13 | $2.91 | 36,300 |
| 2018-09-20 | $2.02 | $2.76 | 39,500 |
| 2018-09-19 | $2.02 | $2.76 | 59,000 |
| 2018-09-18 | $2.04 | $2.79 | 17,700 |
| 2018-09-17 | $2.06 | $2.82 | 27,600 |
| 2018-09-14 | $2.07 | $2.83 | 4,100 |
| 2018-09-13 | $2.07 | $2.83 | 24,800 |
| 2018-09-12 | $2.17 | $2.97 | 23,900 |
| 2018-09-11 | $2.13 | $2.91 | 14,800 |
| 2018-09-10 | $2.11 | $2.88 | 49,100 |
| 2018-09-07 | $2.07 | $2.83 | 30,500 |
| 2018-09-06 | $2.09 | $2.86 | 15,400 |
| 2018-09-05 | $2.11 | $2.88 | 25,600 |
| 2018-09-04 | $2.17 | $2.97 | 41,400 |
| 2018-08-31 | $2.25 | $3.08 | 38,900 |
| 2018-08-30 | $2.19 | $2.99 | 7,000 |
| 2018-08-29 | $2.17 | $2.97 | 61,600 |
| 2018-08-28 | $2.26 | $3.09 | 48,900 |
| 2018-08-27 | $2.22 | $3.04 | 20,900 |
| 2018-08-24 | $2.25 | $3.08 | 33,400 |
| 2018-08-23 | $2.27 | $3.10 | 29,200 |
| 2018-08-22 | $2.21 | $3.02 | 86,300 |
| 2018-08-21 | $2.40 | $3.28 | 73,900 |
| 2018-08-20 | $2.25 | $3.08 | 59,100 |
| 2018-08-17 | $2.18 | $2.98 | 88,400 |
| 2018-08-16 | $2.25 | $3.08 | 61,000 |
| 2018-08-15 | $2.30 | $3.14 | 348,500 |
| 2018-08-14 | $2.10 | $2.87 | 74,700 |
| 2018-08-13 | $2.19 | $2.96 | 18,600 |
| 2018-08-10 | $2.12 | $2.87 | 15,300 |
| 2018-08-09 | $2.07 | $2.80 | 30,200 |
| 2018-08-08 | $2.05 | $2.77 | 11,000 |
| 2018-08-07 | $2.04 | $2.76 | 17,100 |
| 2018-08-06 | $2.10 | $2.84 | 31,600 |
| 2018-08-03 | $1.94 | $2.62 | 60,100 |
| 2018-08-02 | $2.16 | $2.92 | 34,400 |
| 2018-08-01 | $2.20 | $2.97 | 63,900 |
| 2018-07-31 | $2.19 | $2.96 | 154,400 |
| 2018-07-30 | $2.20 | $2.97 | 646,300 |
| 2018-07-27 | $1.89 | $2.55 | 13,100 |
| 2018-07-26 | $1.90 | $2.57 | 9,200 |
| 2018-07-25 | $1.80 | $2.43 | 53,000 |
| 2018-07-24 | $1.78 | $2.41 | 20,100 |
| 2018-07-23 | $1.85 | $2.50 | 7,300 |
| 2018-07-20 | $1.90 | $2.57 | 23,300 |
| 2018-07-19 | $1.88 | $2.54 | 14,200 |
| 2018-07-18 | $1.89 | $2.55 | 49,100 |
| 2018-07-17 | $1.85 | $2.50 | 37,900 |
| 2018-07-16 | $1.95 | $2.64 | 234,900 |
| 2018-07-13 | $1.82 | $2.46 | 16,800 |
| 2018-07-12 | $1.76 | $2.38 | 19,300 |
| 2018-07-11 | $1.83 | $2.47 | 30,200 |
| 2018-07-10 | $1.77 | $2.39 | 104,600 |
| 2018-07-09 | $1.91 | $2.58 | 190,500 |
| 2018-07-06 | $2.14 | $2.89 | 2,378,700 |
| 2018-07-05 | $1.91 | $2.58 | 452,100 |
| 2018-07-03 | $1.75 | $2.37 | 14,800 |
| 2018-07-02 | $1.73 | $2.34 | 42,400 |
| 2018-06-29 | $1.69 | $2.28 | 5,600 |
| 2018-06-28 | $1.67 | $2.26 | 8,500 |
| 2018-06-27 | $1.68 | $2.27 | 3,000 |
| 2018-06-26 | $1.70 | $2.30 | 11,700 |
| 2018-06-25 | $1.69 | $2.28 | 6,200 |
| 2018-06-22 | $1.70 | $2.30 | 17,200 |
| 2018-06-21 | $1.70 | $2.30 | 4,600 |
| 2018-06-20 | $1.69 | $2.28 | 1,300 |
| 2018-06-19 | $1.68 | $2.27 | 6,400 |
| 2018-06-18 | $1.65 | $2.23 | 18,100 |
| 2018-06-15 | $1.71 | $2.31 | 4,500 |
| 2018-06-14 | $1.71 | $2.31 | 5,400 |
| 2018-06-13 | $1.68 | $2.27 | 10,200 |
| 2018-06-12 | $1.68 | $2.27 | 900 |
| 2018-06-11 | $1.68 | $2.27 | 2,500 |
| 2018-06-08 | $1.66 | $2.24 | 5,900 |
| 2018-06-07 | $1.70 | $2.30 | 4,400 |
| 2018-06-06 | $1.67 | $2.26 | 26,700 |
| 2018-06-05 | $1.69 | $2.28 | 4,000 |
| 2018-06-04 | $1.73 | $2.34 | 28,200 |
| 2018-06-01 | $1.70 | $2.30 | 5,400 |
| 2018-05-31 | $1.71 | $2.31 | 20,600 |
| 2018-05-30 | $1.70 | $2.30 | 8,000 |
| 2018-05-29 | $1.70 | $2.30 | 5,800 |
| 2018-05-25 | $1.71 | $2.31 | 9,700 |
| 2018-05-24 | $1.66 | $2.24 | 8,400 |
| 2018-05-23 | $1.67 | $2.26 | 3,500 |
| 2018-05-22 | $1.66 | $2.24 | 13,300 |
| 2018-05-21 | $1.69 | $2.28 | 16,100 |
| 2018-05-18 | $1.60 | $2.16 | 5,300 |
| 2018-05-17 | $1.59 | $2.15 | 8,600 |
| 2018-05-16 | $1.57 | $2.12 | 83,300 |
| 2018-05-15 | $1.72 | $2.32 | 67,000 |
| 2018-05-14 | $1.71 | $2.31 | 184,500 |
| 2018-05-11 | $1.58 | $2.10 | 88,200 |
| 2018-05-10 | $1.52 | $2.02 | 9,100 |
| 2018-05-09 | $1.58 | $2.10 | 39,600 |
| 2018-05-08 | $1.52 | $2.02 | 19,500 |
| 2018-05-07 | $1.53 | $2.04 | 46,800 |
| 2018-05-04 | $1.44 | $1.92 | 50,400 |
| 2018-05-03 | $1.42 | $1.89 | 15,900 |
| 2018-05-02 | $1.37 | $1.82 | 7,100 |
| 2018-05-01 | $1.37 | $1.82 | 1,800 |
| 2018-04-30 | $1.36 | $1.81 | 16,600 |
| 2018-04-27 | $1.37 | $1.82 | 22,100 |
| 2018-04-26 | $1.39 | $1.85 | 9,100 |
| 2018-04-25 | $1.39 | $1.85 | 6,400 |
| 2018-04-24 | $1.35 | $1.80 | 17,100 |
| 2018-04-23 | $1.37 | $1.82 | 13,700 |
| 2018-04-20 | $1.36 | $1.81 | 26,200 |
| 2018-04-19 | $1.37 | $1.82 | 1,500 |
| 2018-04-18 | $1.35 | $1.80 | 1,400 |
| 2018-04-17 | $1.40 | $1.86 | 2,600 |
| 2018-04-16 | $1.41 | $1.88 | 6,400 |
| 2018-04-13 | $1.42 | $1.89 | 1,300 |
| 2018-04-12 | $1.43 | $1.90 | 13,100 |
| 2018-04-11 | $1.37 | $1.82 | 38,400 |
| 2018-04-10 | $1.40 | $1.86 | 2,000 |
| 2018-04-09 | $1.37 | $1.82 | 1,000 |
| 2018-04-06 | $1.34 | $1.78 | 1,200 |
| 2018-04-05 | $1.39 | $1.85 | 6,000 |
| 2018-04-04 | $1.36 | $1.81 | 8,600 |
| 2018-04-03 | $1.40 | $1.86 | 73,800 |
| 2018-04-02 | $1.50 | $2.00 | 109,600 |
| 2018-03-29 | $1.52 | $2.02 | 5,000 |
| 2018-03-28 | $1.50 | $2.00 | 16,800 |
| 2018-03-27 | $1.49 | $1.98 | 26,200 |
| 2018-03-26 | $1.53 | $2.04 | 15,000 |
| 2018-03-23 | $1.54 | $2.05 | 24,200 |
| 2018-03-22 | $1.55 | $2.06 | 15,300 |
| 2018-03-21 | $1.56 | $2.08 | 36,600 |
| 2018-03-20 | $1.53 | $2.04 | 1,700 |
| 2018-03-19 | $1.54 | $2.05 | 17,200 |
| 2018-03-16 | $1.52 | $2.02 | 2,100 |
| 2018-03-15 | $1.53 | $2.04 | 9,500 |
| 2018-03-14 | $1.54 | $2.05 | 2,500 |
| 2018-03-13 | $1.51 | $2.01 | 0 |
| 2018-03-12 | $1.51 | $2.01 | 2,900 |
| 2018-03-09 | $1.54 | $2.05 | 29,100 |
| 2018-03-08 | $1.51 | $2.01 | 8,700 |
| 2018-03-07 | $1.50 | $2.00 | 1,600 |
| 2018-03-06 | $1.48 | $1.97 | 4,600 |
| 2018-03-05 | $1.47 | $1.96 | 6,100 |
| 2018-03-02 | $1.54 | $2.05 | 2,000 |
| 2018-03-01 | $1.51 | $2.01 | 1,600 |
| 2018-02-28 | $1.51 | $2.01 | 13,200 |
| 2018-02-27 | $1.55 | $2.06 | 0 |
| 2018-02-26 | $1.55 | $2.06 | 1,100 |
| 2018-02-23 | $1.55 | $2.06 | 14,200 |
| 2018-02-22 | $1.51 | $2.01 | 50,000 |
| 2018-02-21 | $1.53 | $2.04 | 11,000 |
| 2018-02-20 | $1.51 | $2.01 | 9,100 |
| 2018-02-16 | $1.53 | $2.04 | 1,100 |
| 2018-02-15 | $1.52 | $2.02 | 1,700 |
| 2018-02-14 | $1.54 | $2.05 | 0 |
| 2018-02-13 | $1.54 | $2.05 | 4,500 |
| 2018-02-12 | $1.54 | $2.05 | 4,900 |
| 2018-02-09 | $1.56 | $2.04 | 21,200 |
| 2018-02-08 | $1.55 | $2.03 | 11,500 |
| 2018-02-07 | $1.60 | $2.09 | 17,100 |
| 2018-02-06 | $1.56 | $2.04 | 11,000 |
| 2018-02-05 | $1.53 | $2.00 | 30,600 |
| 2018-02-02 | $1.54 | $2.02 | 55,500 |
| 2018-02-01 | $1.60 | $2.09 | 2,800 |
| 2018-01-31 | $1.60 | $2.09 | 5,800 |
| 2018-01-30 | $1.62 | $2.12 | 10,000 |
| 2018-01-29 | $1.63 | $2.13 | 38,100 |
| 2018-01-26 | $1.63 | $2.13 | 55,400 |
| 2018-01-25 | $1.63 | $2.13 | 10,200 |
| 2018-01-24 | $1.65 | $2.16 | 17,200 |
| 2018-01-23 | $1.63 | $2.13 | 12,000 |
| 2018-01-22 | $1.63 | $2.13 | 9,500 |
| 2018-01-19 | $1.65 | $2.16 | 13,500 |
| 2018-01-18 | $1.67 | $2.19 | 39,600 |
| 2018-01-17 | $1.71 | $2.24 | 368,400 |
| 2018-01-16 | $1.68 | $2.20 | 12,200 |
| 2018-01-12 | $1.64 | $2.15 | 6,900 |
| 2018-01-11 | $1.65 | $2.16 | 6,400 |
| 2018-01-10 | $1.61 | $2.11 | 26,100 |
| 2018-01-09 | $1.61 | $2.11 | 34,500 |
| 2018-01-08 | $1.66 | $2.17 | 4,700 |
| 2018-01-05 | $1.67 | $2.19 | 2,700 |
| 2018-01-04 | $1.66 | $2.17 | 8,900 |
| 2018-01-03 | $1.68 | $2.20 | 43,600 |
| 2018-01-02 | $1.65 | $2.16 | 24,100 |