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
- 2008-06-25 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 | $3.30 | $3.30 | 910 |
| 2018-12-28 | $3.60 | $3.60 | 3,820 |
| 2018-12-27 | $3.40 | $3.40 | 3,860 |
| 2018-12-26 | $3.20 | $3.20 | 2,400 |
| 2018-12-24 | $3.20 | $3.20 | 1,450 |
| 2018-12-21 | $3.50 | $3.50 | 480 |
| 2018-12-20 | $3.40 | $3.40 | 1,770 |
| 2018-12-19 | $3.50 | $3.50 | 1,420 |
| 2018-12-18 | $3.60 | $3.60 | 290 |
| 2018-12-17 | $3.50 | $3.50 | 230 |
| 2018-12-14 | $3.60 | $3.60 | 470 |
| 2018-12-13 | $3.40 | $3.40 | 470 |
| 2018-12-12 | $3.50 | $3.50 | 620 |
| 2018-12-11 | $3.70 | $3.70 | 1,030 |
| 2018-12-10 | $3.30 | $3.30 | 3,040 |
| 2018-12-07 | $2.70 | $2.70 | 2,020 |
| 2018-12-06 | $2.70 | $2.70 | 700 |
| 2018-12-04 | $2.70 | $2.70 | 600 |
| 2018-12-03 | $2.60 | $2.60 | 6,060 |
| 2018-11-30 | $2.60 | $2.60 | 270 |
| 2018-11-29 | $2.60 | $2.60 | 0 |
| 2018-11-28 | $2.60 | $2.60 | 80 |
| 2018-11-27 | $2.50 | $2.50 | 1,830 |
| 2018-11-26 | $2.60 | $2.60 | 3,620 |
| 2018-11-23 | $2.80 | $2.80 | 3,880 |
| 2018-11-21 | $2.90 | $2.90 | 720 |
| 2018-11-20 | $3.00 | $3.00 | 350 |
| 2018-11-19 | $3.00 | $3.00 | 730 |
| 2018-11-16 | $3.00 | $3.00 | 3,780 |
| 2018-11-15 | $2.60 | $2.60 | 200 |
| 2018-11-14 | $2.70 | $2.70 | 110 |
| 2018-11-13 | $2.60 | $2.60 | 4,200 |
| 2018-11-12 | $2.90 | $2.90 | 1,110 |
| 2018-11-09 | $2.90 | $2.90 | 620 |
| 2018-11-08 | $2.90 | $2.90 | 930 |
| 2018-11-07 | $2.90 | $2.90 | 3,020 |
| 2018-11-06 | $3.00 | $3.00 | 1,650 |
| 2018-11-05 | $3.00 | $3.00 | 1,840 |
| 2018-11-02 | $3.10 | $3.10 | 4,190 |
| 2018-11-01 | $3.10 | $3.10 | 970 |
| 2018-10-31 | $3.10 | $3.10 | 16,560 |
| 2018-10-30 | $3.70 | $3.70 | 3,000 |
| 2018-10-29 | $3.70 | $3.70 | 1,560 |
| 2018-10-26 | $3.90 | $3.90 | 1,080 |
| 2018-10-25 | $4.00 | $4.00 | 3,460 |
| 2018-10-24 | $3.50 | $3.50 | 5,690 |
| 2018-10-23 | $3.90 | $3.90 | 1,070 |
| 2018-10-22 | $4.00 | $4.00 | 5,620 |
| 2018-10-19 | $3.80 | $3.80 | 2,370 |
| 2018-10-18 | $3.90 | $3.90 | 1,320 |
| 2018-10-17 | $3.90 | $3.90 | 1,660 |
| 2018-10-16 | $4.20 | $4.20 | 1,930 |
| 2018-10-15 | $4.00 | $4.00 | 6,730 |
| 2018-10-12 | $4.30 | $4.30 | 7,870 |
| 2018-10-11 | $4.20 | $4.20 | 9,370 |
| 2018-10-10 | $4.20 | $4.20 | 2,790 |
| 2018-10-09 | $4.70 | $4.70 | 820 |
| 2018-10-08 | $4.80 | $4.80 | 0 |
| 2018-10-05 | $4.80 | $4.80 | 370 |
| 2018-10-04 | $4.90 | $4.90 | 7,250 |
| 2018-10-03 | $4.60 | $4.60 | 2,250 |
| 2018-10-02 | $4.50 | $4.50 | 430 |
| 2018-10-01 | $4.30 | $4.30 | 2,950 |
| 2018-09-28 | $4.40 | $4.40 | 4,050 |
| 2018-09-27 | $4.00 | $4.00 | 1,400 |
| 2018-09-26 | $4.20 | $4.20 | 570 |
| 2018-09-25 | $4.40 | $4.40 | 910 |
| 2018-09-24 | $4.30 | $4.30 | 340 |
| 2018-09-21 | $4.40 | $4.40 | 370 |
| 2018-09-20 | $4.40 | $4.40 | 1,690 |
| 2018-09-19 | $4.70 | $4.70 | 320 |
| 2018-09-18 | $4.60 | $4.60 | 1,280 |
| 2018-09-17 | $4.90 | $4.90 | 16,850 |
| 2018-09-14 | $4.70 | $4.70 | 7,010 |
| 2018-09-13 | $4.90 | $4.90 | 21,620 |
| 2018-09-12 | $5.60 | $5.60 | 34,850 |
| 2018-09-11 | $5.40 | $5.40 | 6,940 |
| 2018-09-10 | $5.20 | $5.20 | 1,060 |
| 2018-09-07 | $5.40 | $5.40 | 2,360 |
| 2018-09-06 | $5.60 | $5.60 | 3,750 |
| 2018-09-05 | $5.80 | $5.80 | 5,670 |
| 2018-09-04 | $5.10 | $5.10 | 8,820 |
| 2018-08-31 | $5.30 | $5.30 | 5,920 |
| 2018-08-30 | $5.20 | $5.20 | 400 |
| 2018-08-29 | $5.20 | $5.20 | 5,280 |
| 2018-08-28 | $5.40 | $5.40 | 3,120 |
| 2018-08-27 | $5.20 | $5.20 | 1,320 |
| 2018-08-24 | $4.70 | $4.70 | 9,060 |
| 2018-08-23 | $5.20 | $5.20 | 7,010 |
| 2018-08-22 | $5.50 | $5.50 | 9,870 |
| 2018-08-21 | $4.30 | $4.30 | 5,770 |
| 2018-08-20 | $4.50 | $4.50 | 6,050 |
| 2018-08-17 | $3.50 | $3.50 | 2,900 |
| 2018-08-16 | $3.20 | $3.20 | 1,100 |
| 2018-08-15 | $3.20 | $3.20 | 3,330 |
| 2018-08-14 | $3.20 | $3.20 | 1,830 |
| 2018-08-13 | $3.20 | $3.20 | 2,140 |
| 2018-08-10 | $3.10 | $3.10 | 2,880 |
| 2018-08-09 | $3.20 | $3.20 | 2,050 |
| 2018-08-08 | $3.10 | $3.10 | 2,930 |
| 2018-08-07 | $3.40 | $3.40 | 1,660 |
| 2018-08-06 | $3.80 | $3.80 | 7,590 |
| 2018-08-03 | $3.40 | $3.40 | 3,980 |
| 2018-08-02 | $3.00 | $3.00 | 40 |
| 2018-08-01 | $3.10 | $3.10 | 0 |
| 2018-07-31 | $3.10 | $3.10 | 1,550 |
| 2018-07-30 | $3.00 | $3.00 | 1,110 |
| 2018-07-27 | $3.20 | $3.20 | 6,950 |
| 2018-07-26 | $3.00 | $3.00 | 600 |
| 2018-07-25 | $3.30 | $3.30 | 3,140 |
| 2018-07-24 | $3.00 | $3.00 | 2,050 |
| 2018-07-23 | $3.20 | $3.20 | 3,710 |
| 2018-07-20 | $3.30 | $3.30 | 13,600 |
| 2018-07-19 | $2.60 | $2.60 | 4,050 |
| 2018-07-18 | $2.80 | $2.80 | 3,660 |
| 2018-07-17 | $2.80 | $2.80 | 11,090 |
| 2018-07-16 | $2.70 | $2.70 | 5,830 |
| 2018-07-13 | $2.80 | $2.80 | 13,410 |
| 2018-07-12 | $2.80 | $2.80 | 6,310 |
| 2018-07-11 | $2.50 | $2.50 | 7,280 |
| 2018-07-10 | $2.50 | $2.50 | 5,400 |
| 2018-07-09 | $2.70 | $2.70 | 8,380 |
| 2018-07-06 | $2.50 | $2.50 | 2,950 |
| 2018-07-05 | $2.50 | $2.50 | 9,350 |
| 2018-07-03 | $2.50 | $2.50 | 1,020 |
| 2018-07-02 | $2.40 | $2.40 | 6,080 |
| 2018-06-29 | $2.80 | $2.80 | 1,350 |
| 2018-06-28 | $2.30 | $2.30 | 480 |
| 2018-06-27 | $2.40 | $2.40 | 500 |
| 2018-06-26 | $2.50 | $2.50 | 1,100 |
| 2018-06-25 | $2.50 | $2.50 | 1,000 |
| 2018-06-22 | $2.40 | $2.40 | 6,700 |
| 2018-06-21 | $2.30 | $2.30 | 2,770 |
| 2018-06-20 | $2.30 | $2.30 | 900 |
| 2018-06-19 | $2.40 | $2.40 | 4,170 |
| 2018-06-18 | $2.50 | $2.50 | 1,100 |
| 2018-06-15 | $2.60 | $2.60 | 4,700 |
| 2018-06-14 | $2.50 | $2.50 | 14,150 |
| 2018-06-13 | $2.60 | $2.60 | 800 |
| 2018-06-12 | $2.30 | $2.30 | 0 |
| 2018-06-11 | $2.30 | $2.30 | 1,900 |
| 2018-06-08 | $2.40 | $2.40 | 1,700 |
| 2018-06-07 | $2.30 | $2.30 | 520 |
| 2018-06-06 | $2.40 | $2.40 | 1,190 |
| 2018-06-05 | $2.60 | $2.60 | 4,440 |
| 2018-06-04 | $2.50 | $2.50 | 1,150 |
| 2018-06-01 | $2.60 | $2.60 | 2,450 |
| 2018-05-31 | $2.70 | $2.70 | 0 |
| 2018-05-30 | $2.70 | $2.70 | 530 |
| 2018-05-29 | $2.60 | $2.60 | 820 |
| 2018-05-25 | $2.60 | $2.60 | 0 |
| 2018-05-24 | $2.60 | $2.60 | 2,300 |
| 2018-05-23 | $2.50 | $2.50 | 100 |
| 2018-05-22 | $2.40 | $2.40 | 4,620 |
| 2018-05-21 | $2.70 | $2.70 | 2,400 |
| 2018-05-18 | $2.50 | $2.50 | 160 |
| 2018-05-17 | $2.50 | $2.50 | 1,040 |
| 2018-05-16 | $2.50 | $2.50 | 4,050 |
| 2018-05-15 | $2.50 | $2.50 | 500 |
| 2018-05-14 | $2.50 | $2.50 | 0 |
| 2018-05-11 | $2.50 | $2.50 | 10,900 |
| 2018-05-10 | $2.60 | $2.60 | 1,540 |
| 2018-05-09 | $2.70 | $2.70 | 0 |
| 2018-05-08 | $2.70 | $2.70 | 0 |
| 2018-05-07 | $2.70 | $2.70 | 170 |
| 2018-05-04 | $2.90 | $2.90 | 200 |
| 2018-05-03 | $2.90 | $2.90 | 190 |
| 2018-05-02 | $2.90 | $2.90 | 700 |
| 2018-05-01 | $2.80 | $2.80 | 700 |
| 2018-04-30 | $2.80 | $2.80 | 2,660 |
| 2018-04-27 | $2.80 | $2.80 | 850 |
| 2018-04-26 | $2.90 | $2.90 | 1,650 |
| 2018-04-25 | $3.00 | $3.00 | 0 |
| 2018-04-24 | $3.00 | $3.00 | 2,000 |
| 2018-04-23 | $2.90 | $2.90 | 260 |
| 2018-04-20 | $3.10 | $3.10 | 0 |
| 2018-04-19 | $3.10 | $3.10 | 400 |
| 2018-04-18 | $3.10 | $3.10 | 3,600 |
| 2018-04-17 | $2.80 | $2.80 | 1,500 |
| 2018-04-16 | $3.00 | $3.00 | 2,950 |
| 2018-04-13 | $2.80 | $2.80 | 5,730 |
| 2018-04-12 | $2.90 | $2.90 | 140 |
| 2018-04-11 | $2.90 | $2.90 | 4,350 |
| 2018-04-10 | $2.80 | $2.80 | 0 |
| 2018-04-09 | $2.80 | $2.80 | 0 |
| 2018-04-06 | $2.80 | $2.80 | 840 |
| 2018-04-05 | $2.90 | $2.90 | 3,430 |
| 2018-04-04 | $2.70 | $2.70 | 2,410 |
| 2018-04-03 | $2.90 | $2.90 | 1,750 |
| 2018-04-02 | $2.70 | $2.70 | 0 |
| 2018-03-29 | $2.70 | $2.70 | 3,510 |
| 2018-03-28 | $2.60 | $2.60 | 6,680 |
| 2018-03-27 | $2.90 | $2.90 | 2,960 |
| 2018-03-26 | $2.90 | $2.90 | 9,650 |
| 2018-03-23 | $2.80 | $2.80 | 3,380 |
| 2018-03-22 | $2.70 | $2.70 | 450 |
| 2018-03-21 | $2.70 | $2.70 | 5,110 |
| 2018-03-20 | $2.60 | $2.60 | 60 |
| 2018-03-19 | $2.50 | $2.50 | 1,600 |
| 2018-03-16 | $2.40 | $2.40 | 150 |
| 2018-03-15 | $2.40 | $2.40 | 230 |
| 2018-03-14 | $2.60 | $2.60 | 3,000 |
| 2018-03-13 | $2.40 | $2.40 | 3,030 |
| 2018-03-12 | $2.70 | $2.70 | 1,020 |
| 2018-03-09 | $2.30 | $2.30 | 0 |
| 2018-03-08 | $2.30 | $2.30 | 2,100 |
| 2018-03-07 | $2.30 | $2.30 | 520 |
| 2018-03-06 | $2.40 | $2.40 | 2,080 |
| 2018-03-05 | $2.40 | $2.40 | 730 |
| 2018-03-02 | $2.40 | $2.40 | 0 |
| 2018-03-01 | $2.40 | $2.40 | 1,310 |
| 2018-02-28 | $2.40 | $2.40 | 2,920 |
| 2018-02-27 | $2.50 | $2.50 | 0 |
| 2018-02-26 | $2.50 | $2.50 | 2,800 |
| 2018-02-23 | $2.40 | $2.40 | 1,650 |
| 2018-02-22 | $2.50 | $2.50 | 1,440 |
| 2018-02-21 | $2.70 | $2.70 | 1,840 |
| 2018-02-20 | $2.90 | $2.90 | 4,160 |
| 2018-02-16 | $2.60 | $2.60 | 650 |
| 2018-02-15 | $2.60 | $2.60 | 2,300 |
| 2018-02-14 | $2.60 | $2.60 | 400 |
| 2018-02-13 | $2.60 | $2.60 | 3,460 |
| 2018-02-12 | $2.20 | $2.20 | 0 |
| 2018-02-09 | $2.20 | $2.20 | 3,920 |
| 2018-02-08 | $2.50 | $2.50 | 4,490 |
| 2018-02-07 | $2.80 | $2.80 | 0 |
| 2018-02-06 | $2.80 | $2.80 | 1,370 |
| 2018-02-05 | $2.60 | $2.60 | 1,710 |
| 2018-02-02 | $2.80 | $2.80 | 6,110 |
| 2018-02-01 | $2.80 | $2.80 | 3,680 |
| 2018-01-31 | $2.90 | $2.90 | 4,930 |
| 2018-01-30 | $3.00 | $3.00 | 1,050 |
| 2018-01-29 | $3.10 | $3.10 | 6,820 |
| 2018-01-26 | $3.20 | $3.20 | 2,540 |
| 2018-01-25 | $3.30 | $3.30 | 7,650 |
| 2018-01-24 | $3.30 | $3.30 | 4,420 |
| 2018-01-23 | $3.10 | $3.10 | 5,620 |
| 2018-01-22 | $3.20 | $3.20 | 2,600 |
| 2018-01-19 | $3.20 | $3.20 | 5,410 |
| 2018-01-18 | $3.20 | $3.20 | 5,990 |
| 2018-01-17 | $3.00 | $3.00 | 200 |
| 2018-01-16 | $3.10 | $3.10 | 2,680 |
| 2018-01-12 | $2.50 | $2.50 | 0 |
| 2018-01-11 | $2.50 | $2.50 | 0 |
| 2018-01-10 | $2.50 | $2.50 | 460 |
| 2018-01-09 | $2.60 | $2.60 | 770 |
| 2018-01-08 | $2.80 | $2.80 | 1,750 |
| 2018-01-05 | $2.70 | $2.70 | 150 |
| 2018-01-04 | $2.60 | $2.60 | 2,140 |
| 2018-01-03 | $3.00 | $3.00 | 6,170 |
| 2018-01-02 | $2.70 | $2.70 | 7,050 |