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
- 2000-09-06 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 | $2.81 | $2.85 | 0 |
| 2018-12-28 | $2.81 | $2.85 | 0 |
| 2018-12-27 | $2.81 | $2.85 | 400 |
| 2018-12-26 | $3.00 | $3.04 | 0 |
| 2018-12-24 | $3.00 | $3.04 | 0 |
| 2018-12-21 | $3.00 | $3.04 | 1,600 |
| 2018-12-20 | $2.71 | $2.75 | 0 |
| 2018-12-19 | $2.71 | $2.75 | 100 |
| 2018-12-18 | $2.70 | $2.74 | 0 |
| 2018-12-17 | $2.70 | $2.74 | 0 |
| 2018-12-14 | $2.70 | $2.74 | 0 |
| 2018-12-13 | $2.70 | $2.74 | 0 |
| 2018-12-12 | $2.70 | $2.74 | 200 |
| 2018-12-11 | $2.25 | $2.28 | 3,200 |
| 2018-12-10 | $2.55 | $2.58 | 4,100 |
| 2018-12-07 | $2.90 | $2.94 | 300 |
| 2018-12-06 | $3.10 | $3.14 | 0 |
| 2018-12-04 | $3.10 | $3.14 | 300 |
| 2018-12-03 | $2.80 | $2.84 | 0 |
| 2018-11-30 | $2.80 | $2.84 | 1,100 |
| 2018-11-29 | $2.80 | $2.84 | 0 |
| 2018-11-28 | $2.80 | $2.84 | 1,000 |
| 2018-11-27 | $3.20 | $3.24 | 100 |
| 2018-11-26 | $3.20 | $3.24 | 100 |
| 2018-11-23 | $3.25 | $3.29 | 5,000 |
| 2018-11-21 | $3.20 | $3.24 | 0 |
| 2018-11-20 | $3.20 | $3.24 | 200 |
| 2018-11-19 | $3.40 | $3.45 | 1,100 |
| 2018-11-16 | $3.20 | $3.24 | 2,600 |
| 2018-11-15 | $3.00 | $3.04 | 300 |
| 2018-11-14 | $3.00 | $3.04 | 5,800 |
| 2018-11-13 | $3.05 | $3.09 | 0 |
| 2018-11-12 | $3.05 | $3.09 | 100 |
| 2018-11-09 | $3.05 | $3.09 | 2,000 |
| 2018-11-08 | $3.05 | $3.09 | 0 |
| 2018-11-07 | $3.05 | $3.09 | 5,000 |
| 2018-11-06 | $3.15 | $3.19 | 100 |
| 2018-11-05 | $3.00 | $3.04 | 3,000 |
| 2018-11-02 | $2.71 | $2.75 | 2,400 |
| 2018-11-01 | $3.00 | $3.04 | 2,300 |
| 2018-10-31 | $2.75 | $2.79 | 0 |
| 2018-10-30 | $2.75 | $2.79 | 0 |
| 2018-10-29 | $2.75 | $2.79 | 500 |
| 2018-10-26 | $2.75 | $2.79 | 0 |
| 2018-10-25 | $2.75 | $2.79 | 13,000 |
| 2018-10-24 | $2.75 | $2.79 | 0 |
| 2018-10-23 | $2.75 | $2.79 | 1,400 |
| 2018-10-22 | $2.75 | $2.79 | 40,900 |
| 2018-10-19 | $2.75 | $2.79 | 0 |
| 2018-10-18 | $2.75 | $2.79 | 600 |
| 2018-10-17 | $2.75 | $2.79 | 14,400 |
| 2018-10-16 | $2.40 | $2.43 | 1,600 |
| 2018-10-15 | $2.46 | $2.49 | 0 |
| 2018-10-12 | $2.46 | $2.49 | 0 |
| 2018-10-11 | $2.46 | $2.49 | 700 |
| 2018-10-10 | $2.49 | $2.52 | 0 |
| 2018-10-09 | $2.49 | $2.52 | 0 |
| 2018-10-08 | $2.49 | $2.52 | 0 |
| 2018-10-05 | $2.49 | $2.52 | 0 |
| 2018-10-04 | $2.49 | $2.52 | 0 |
| 2018-10-03 | $2.49 | $2.52 | 6,400 |
| 2018-10-02 | $2.48 | $2.51 | 0 |
| 2018-10-01 | $2.48 | $2.51 | 1,000 |
| 2018-09-28 | $2.50 | $2.53 | 0 |
| 2018-09-27 | $2.50 | $2.53 | 0 |
| 2018-09-26 | $2.50 | $2.53 | 0 |
| 2018-09-25 | $2.50 | $2.53 | 0 |
| 2018-09-24 | $2.50 | $2.53 | 0 |
| 2018-09-21 | $2.50 | $2.53 | 0 |
| 2018-09-20 | $2.50 | $2.53 | 5,700 |
| 2018-09-19 | $2.07 | $2.10 | 0 |
| 2018-09-18 | $2.07 | $2.10 | 0 |
| 2018-09-17 | $2.07 | $2.10 | 0 |
| 2018-09-14 | $2.07 | $2.10 | 800 |
| 2018-09-13 | $2.07 | $2.10 | 800 |
| 2018-09-12 | $1.95 | $1.98 | 1,000 |
| 2018-09-11 | $1.85 | $1.88 | 1,200 |
| 2018-09-10 | $1.85 | $1.88 | 100 |
| 2018-09-07 | $1.85 | $1.88 | 1,100 |
| 2018-09-06 | $1.85 | $1.88 | 1,000 |
| 2018-09-05 | $1.90 | $1.93 | 1,000 |
| 2018-09-04 | $1.99 | $2.02 | 1,300 |
| 2018-08-31 | $2.00 | $2.03 | 100 |
| 2018-08-30 | $2.25 | $2.28 | 3,100 |
| 2018-08-29 | $2.54 | $2.57 | 0 |
| 2018-08-28 | $2.54 | $2.57 | 0 |
| 2018-08-27 | $2.54 | $2.57 | 0 |
| 2018-08-24 | $2.54 | $2.57 | 0 |
| 2018-08-23 | $2.54 | $2.57 | 0 |
| 2018-08-22 | $2.54 | $2.57 | 0 |
| 2018-08-21 | $2.54 | $2.57 | 100 |
| 2018-08-20 | $2.00 | $2.03 | 200 |
| 2018-08-17 | $2.70 | $2.74 | 0 |
| 2018-08-16 | $2.70 | $2.74 | 0 |
| 2018-08-15 | $2.70 | $2.74 | 11,100 |
| 2018-08-14 | $2.50 | $2.53 | 1,000 |
| 2018-08-13 | $2.50 | $2.53 | 0 |
| 2018-08-10 | $2.50 | $2.53 | 0 |
| 2018-08-09 | $2.50 | $2.53 | 100 |
| 2018-08-08 | $2.50 | $2.53 | 1,500 |
| 2018-08-07 | $2.50 | $2.53 | 0 |
| 2018-08-06 | $2.50 | $2.53 | 1,500 |
| 2018-08-03 | $2.00 | $2.03 | 600 |
| 2018-08-02 | $1.85 | $1.88 | 0 |
| 2018-08-01 | $1.85 | $1.88 | 0 |
| 2018-07-31 | $1.85 | $1.88 | 0 |
| 2018-07-30 | $1.85 | $1.88 | 0 |
| 2018-07-27 | $1.85 | $1.88 | 0 |
| 2018-07-26 | $1.85 | $1.88 | 200 |
| 2018-07-25 | $2.30 | $2.33 | 4,700 |
| 2018-07-24 | $2.40 | $2.43 | 1,700 |
| 2018-07-23 | $2.40 | $2.43 | 1,000 |
| 2018-07-20 | $2.30 | $2.33 | 300 |
| 2018-07-19 | $2.30 | $2.33 | 300 |
| 2018-07-18 | $2.30 | $2.33 | 3,500 |
| 2018-07-17 | $2.25 | $2.28 | 2,200 |
| 2018-07-16 | $1.75 | $1.77 | 500 |
| 2018-07-13 | $1.70 | $1.72 | 400 |
| 2018-07-12 | $1.75 | $1.77 | 0 |
| 2018-07-11 | $1.75 | $1.77 | 0 |
| 2018-07-10 | $1.75 | $1.77 | 0 |
| 2018-07-09 | $1.75 | $1.77 | 0 |
| 2018-07-06 | $1.75 | $1.77 | 0 |
| 2018-07-05 | $1.75 | $1.77 | 0 |
| 2018-07-03 | $1.75 | $1.77 | 0 |
| 2018-07-02 | $1.75 | $1.77 | 0 |
| 2018-06-29 | $1.75 | $1.77 | 0 |
| 2018-06-28 | $1.75 | $1.77 | 0 |
| 2018-06-27 | $1.75 | $1.77 | 8,000 |
| 2018-06-26 | $1.70 | $1.72 | 0 |
| 2018-06-25 | $1.70 | $1.72 | 0 |
| 2018-06-22 | $1.70 | $1.72 | 0 |
| 2018-06-21 | $1.70 | $1.72 | 0 |
| 2018-06-20 | $1.70 | $1.72 | 2,000 |
| 2018-06-19 | $1.70 | $1.72 | 0 |
| 2018-06-18 | $1.70 | $1.72 | 0 |
| 2018-06-15 | $1.70 | $1.72 | 0 |
| 2018-06-14 | $1.70 | $1.72 | 0 |
| 2018-06-13 | $1.70 | $1.72 | 0 |
| 2018-06-12 | $1.70 | $1.72 | 0 |
| 2018-06-11 | $1.70 | $1.72 | 0 |
| 2018-06-08 | $1.70 | $1.72 | 0 |
| 2018-06-07 | $1.70 | $1.72 | 0 |
| 2018-06-06 | $1.70 | $1.72 | 0 |
| 2018-06-05 | $1.70 | $1.72 | 1,000 |
| 2018-06-04 | $1.70 | $1.72 | 1,200 |
| 2018-06-01 | $1.71 | $1.73 | 0 |
| 2018-05-31 | $1.71 | $1.73 | 0 |
| 2018-05-30 | $1.71 | $1.73 | 0 |
| 2018-05-29 | $1.71 | $1.73 | 100 |
| 2018-05-25 | $1.70 | $1.72 | 0 |
| 2018-05-24 | $1.70 | $1.72 | 0 |
| 2018-05-23 | $1.70 | $1.72 | 0 |
| 2018-05-22 | $1.70 | $1.72 | 0 |
| 2018-05-21 | $1.70 | $1.72 | 0 |
| 2018-05-18 | $1.70 | $1.72 | 0 |
| 2018-05-17 | $1.70 | $1.72 | 200 |
| 2018-05-16 | $1.89 | $1.92 | 500 |
| 2018-05-15 | $1.90 | $1.93 | 2,400 |
| 2018-05-14 | $2.20 | $2.23 | 2,000 |
| 2018-05-11 | $2.00 | $2.03 | 2,700 |
| 2018-05-10 | $1.90 | $1.93 | 0 |
| 2018-05-09 | $1.90 | $1.93 | 2,000 |
| 2018-05-08 | $1.90 | $1.93 | 400 |
| 2018-05-07 | $1.90 | $1.93 | 400 |
| 2018-05-04 | $2.00 | $2.03 | 100 |
| 2018-05-03 | $2.00 | $2.03 | 0 |
| 2018-05-02 | $2.00 | $2.03 | 0 |
| 2018-05-01 | $2.00 | $2.03 | 0 |
| 2018-04-30 | $2.00 | $2.03 | 900 |
| 2018-04-27 | $1.90 | $1.93 | 0 |
| 2018-04-26 | $1.90 | $1.93 | 0 |
| 2018-04-25 | $1.90 | $1.93 | 0 |
| 2018-04-24 | $1.90 | $1.93 | 0 |
| 2018-04-23 | $1.90 | $1.93 | 0 |
| 2018-04-20 | $1.90 | $1.93 | 0 |
| 2018-04-19 | $1.90 | $1.93 | 0 |
| 2018-04-18 | $1.90 | $1.93 | 0 |
| 2018-04-17 | $1.90 | $1.93 | 1,000 |
| 2018-04-16 | $1.95 | $1.98 | 0 |
| 2018-04-13 | $1.95 | $1.98 | 1,100 |
| 2018-04-12 | $1.95 | $1.98 | 1,000 |
| 2018-04-11 | $1.95 | $1.98 | 0 |
| 2018-04-10 | $1.95 | $1.98 | 1,000 |
| 2018-04-09 | $1.95 | $1.98 | 0 |
| 2018-04-06 | $1.95 | $1.98 | 0 |
| 2018-04-05 | $1.95 | $1.98 | 400 |
| 2018-04-04 | $2.10 | $2.13 | 0 |
| 2018-04-03 | $2.10 | $2.13 | 0 |
| 2018-04-02 | $2.10 | $2.13 | 9,400 |
| 2018-03-29 | $2.60 | $2.64 | 0 |
| 2018-03-28 | $2.60 | $2.64 | 0 |
| 2018-03-27 | $2.60 | $2.64 | 16,000 |
| 2018-03-26 | $2.60 | $2.64 | 2,700 |
| 2018-03-23 | $2.55 | $2.58 | 8,300 |
| 2018-03-22 | $2.50 | $2.53 | 5,100 |
| 2018-03-21 | $2.31 | $2.34 | 200 |
| 2018-03-20 | $2.31 | $2.34 | 300 |
| 2018-03-19 | $2.25 | $2.28 | 200 |
| 2018-03-16 | $2.00 | $2.03 | 0 |
| 2018-03-15 | $2.00 | $2.03 | 7,500 |
| 2018-03-14 | $2.00 | $2.03 | 1,300 |
| 2018-03-13 | $1.75 | $1.77 | 0 |
| 2018-03-12 | $1.75 | $1.77 | 2,100 |
| 2018-03-09 | $2.00 | $2.03 | 1,000 |
| 2018-03-08 | $2.01 | $2.04 | 1,500 |
| 2018-03-07 | $2.30 | $2.33 | 5,500 |
| 2018-03-06 | $2.30 | $2.33 | 500 |
| 2018-03-05 | $2.30 | $2.33 | 500 |
| 2018-03-02 | $2.30 | $2.33 | 2,500 |
| 2018-03-01 | $2.25 | $2.28 | 0 |
| 2018-02-28 | $2.25 | $2.28 | 0 |
| 2018-02-27 | $2.25 | $2.28 | 1,500 |
| 2018-02-26 | $2.30 | $2.33 | 0 |
| 2018-02-23 | $2.30 | $2.33 | 0 |
| 2018-02-22 | $2.30 | $2.33 | 0 |
| 2018-02-21 | $2.30 | $2.33 | 200 |
| 2018-02-20 | $2.15 | $2.18 | 500 |
| 2018-02-16 | $2.50 | $2.53 | 1,500 |
| 2018-02-15 | $2.30 | $2.33 | 0 |
| 2018-02-14 | $2.30 | $2.33 | 0 |
| 2018-02-13 | $2.30 | $2.33 | 800 |
| 2018-02-12 | $2.00 | $2.03 | 0 |
| 2018-02-09 | $2.00 | $2.03 | 0 |
| 2018-02-08 | $2.00 | $2.03 | 0 |
| 2018-02-07 | $2.00 | $2.03 | 0 |
| 2018-02-06 | $2.00 | $2.03 | 0 |
| 2018-02-05 | $2.00 | $2.03 | 1,400 |
| 2018-02-02 | $2.25 | $2.28 | 100 |
| 2018-02-01 | $2.25 | $2.28 | 0 |
| 2018-01-31 | $2.25 | $2.28 | 2,100 |
| 2018-01-30 | $2.25 | $2.28 | 0 |
| 2018-01-29 | $2.25 | $2.28 | 0 |
| 2018-01-26 | $2.25 | $2.28 | 0 |
| 2018-01-25 | $2.25 | $2.28 | 200 |
| 2018-01-24 | $1.95 | $1.98 | 400 |
| 2018-01-23 | $2.01 | $2.04 | 1,000 |
| 2018-01-22 | $2.01 | $2.04 | 1,000 |
| 2018-01-19 | $2.30 | $2.33 | 400 |
| 2018-01-18 | $2.51 | $2.54 | 0 |
| 2018-01-17 | $2.51 | $2.54 | 0 |
| 2018-01-16 | $2.51 | $2.54 | 0 |
| 2018-01-12 | $2.51 | $2.54 | 0 |
| 2018-01-11 | $2.51 | $2.54 | 0 |
| 2018-01-10 | $2.51 | $2.54 | 400 |
| 2018-01-09 | $2.49 | $2.52 | 26,900 |
| 2018-01-08 | $2.35 | $2.38 | 0 |
| 2018-01-05 | $2.35 | $2.38 | 500 |
| 2018-01-04 | $2.50 | $2.53 | 900 |
| 2018-01-03 | $2.35 | $2.38 | 0 |
| 2018-01-02 | $2.35 | $2.38 | 400 |