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
- 2009-03-26 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 | $4.12 | $4.12 | 875 |
| 2018-12-28 | $3.22 | $3.22 | 650 |
| 2018-12-27 | $3.84 | $3.84 | 0 |
| 2018-12-26 | $3.84 | $3.84 | 425 |
| 2018-12-24 | $4.08 | $4.08 | 0 |
| 2018-12-21 | $4.08 | $4.08 | 87 |
| 2018-12-20 | $4.32 | $4.32 | 0 |
| 2018-12-19 | $4.32 | $4.32 | 0 |
| 2018-12-18 | $4.32 | $4.32 | 375 |
| 2018-12-17 | $4.32 | $4.32 | 0 |
| 2018-12-14 | $4.32 | $4.32 | 0 |
| 2018-12-13 | $4.32 | $4.32 | 62 |
| 2018-12-12 | $4.36 | $4.36 | 62 |
| 2018-12-11 | $4.16 | $4.16 | 2,187 |
| 2018-12-10 | $4.72 | $4.72 | 0 |
| 2018-12-07 | $4.72 | $4.72 | 0 |
| 2018-12-06 | $4.72 | $4.72 | 0 |
| 2018-12-04 | $4.72 | $4.72 | 104 |
| 2018-12-03 | $4.40 | $4.40 | 0 |
| 2018-11-30 | $4.40 | $4.40 | 4,330 |
| 2018-11-29 | $4.08 | $4.08 | 0 |
| 2018-11-28 | $4.08 | $4.08 | 6,237 |
| 2018-11-27 | $4.16 | $4.16 | 8,075 |
| 2018-11-26 | $4.80 | $4.80 | 0 |
| 2018-11-23 | $4.80 | $4.80 | 4,040 |
| 2018-11-21 | $4.80 | $4.80 | 1,350 |
| 2018-11-20 | $4.72 | $4.72 | 0 |
| 2018-11-19 | $4.72 | $4.72 | 0 |
| 2018-11-16 | $4.72 | $4.72 | 64 |
| 2018-11-15 | $4.40 | $4.40 | 125 |
| 2018-11-14 | $4.78 | $4.78 | 59 |
| 2018-11-13 | $4.88 | $4.88 | 36 |
| 2018-11-12 | $4.80 | $4.80 | 75 |
| 2018-11-09 | $4.72 | $4.72 | 825 |
| 2018-11-08 | $4.64 | $4.64 | 225 |
| 2018-11-07 | $4.58 | $4.58 | 125 |
| 2018-11-06 | $4.40 | $4.40 | 797 |
| 2018-11-05 | $4.32 | $4.32 | 4,883 |
| 2018-11-02 | $4.88 | $4.88 | 773 |
| 2018-11-01 | $5.04 | $5.04 | 1,037 |
| 2018-10-31 | $4.94 | $4.94 | 827 |
| 2018-10-30 | $4.96 | $4.96 | 1,537 |
| 2018-10-29 | $4.88 | $4.88 | 187 |
| 2018-10-26 | $5.04 | $5.04 | 125 |
| 2018-10-25 | $5.04 | $5.04 | 138 |
| 2018-10-24 | $4.96 | $4.96 | 377 |
| 2018-10-23 | $5.04 | $5.04 | 264 |
| 2018-10-22 | $4.92 | $4.92 | 185 |
| 2018-10-19 | $4.80 | $4.80 | 268 |
| 2018-10-18 | $4.64 | $4.64 | 25 |
| 2018-10-17 | $4.16 | $4.16 | 1,345 |
| 2018-10-16 | $4.58 | $4.58 | 31 |
| 2018-10-15 | $4.40 | $4.40 | 223 |
| 2018-10-12 | $4.80 | $4.80 | 62 |
| 2018-10-11 | $4.40 | $4.40 | 3,616 |
| 2018-10-10 | $4.00 | $4.00 | 143 |
| 2018-10-09 | $4.00 | $4.00 | 125 |
| 2018-10-08 | $3.92 | $3.92 | 125 |
| 2018-10-05 | $4.00 | $4.00 | 0 |
| 2018-10-04 | $4.00 | $4.00 | 0 |
| 2018-10-03 | $4.00 | $4.00 | 168 |
| 2018-10-02 | $3.60 | $3.60 | 0 |
| 2018-10-01 | $3.60 | $3.60 | 262 |
| 2018-09-28 | $4.00 | $4.00 | 62 |
| 2018-09-27 | $4.16 | $4.16 | 0 |
| 2018-09-26 | $4.16 | $4.16 | 0 |
| 2018-09-25 | $4.16 | $4.16 | 0 |
| 2018-09-24 | $4.16 | $4.16 | 0 |
| 2018-09-21 | $4.16 | $4.16 | 862 |
| 2018-09-20 | $4.00 | $4.00 | 1,875 |
| 2018-09-19 | $3.92 | $3.92 | 73 |
| 2018-09-18 | $4.00 | $4.00 | 0 |
| 2018-09-17 | $4.00 | $4.00 | 100 |
| 2018-09-14 | $3.98 | $3.98 | 0 |
| 2018-09-13 | $3.98 | $3.98 | 0 |
| 2018-09-12 | $3.98 | $3.98 | 100 |
| 2018-09-11 | $4.00 | $4.00 | 0 |
| 2018-09-10 | $4.00 | $4.00 | 0 |
| 2018-09-07 | $4.00 | $4.00 | 0 |
| 2018-09-06 | $4.00 | $4.00 | 0 |
| 2018-09-05 | $4.00 | $4.00 | 67 |
| 2018-09-04 | $4.00 | $4.00 | 150 |
| 2018-08-31 | $4.00 | $4.00 | 888 |
| 2018-08-30 | $3.52 | $3.52 | 375 |
| 2018-08-29 | $3.82 | $3.82 | 62 |
| 2018-08-28 | $3.76 | $3.76 | 3,628 |
| 2018-08-27 | $3.74 | $3.74 | 0 |
| 2018-08-24 | $3.74 | $3.74 | 1,748 |
| 2018-08-23 | $3.88 | $3.88 | 4,450 |
| 2018-08-22 | $2.88 | $2.88 | 162 |
| 2018-08-21 | $3.88 | $3.88 | 316 |
| 2018-08-20 | $3.66 | $3.66 | 125 |
| 2018-08-17 | $4.00 | $4.00 | 415 |
| 2018-08-16 | $3.54 | $3.54 | 2,994 |
| 2018-08-15 | $3.36 | $3.36 | 0 |
| 2018-08-14 | $3.36 | $3.36 | 312 |
| 2018-08-13 | $2.88 | $2.88 | 0 |
| 2018-08-10 | $2.88 | $2.88 | 0 |
| 2018-08-09 | $2.88 | $2.88 | 0 |
| 2018-08-08 | $2.88 | $2.88 | 0 |
| 2018-08-07 | $2.88 | $2.88 | 37 |
| 2018-08-06 | $3.36 | $3.36 | 37 |
| 2018-08-03 | $3.20 | $3.20 | 1,262 |
| 2018-08-02 | $3.20 | $3.20 | 662 |
| 2018-08-01 | $3.12 | $3.12 | 7,487 |
| 2018-07-31 | $3.20 | $3.20 | 1,162 |
| 2018-07-30 | $2.84 | $2.84 | 1,109 |
| 2018-07-27 | $3.60 | $3.60 | 0 |
| 2018-07-26 | $3.60 | $3.60 | 1,325 |
| 2018-07-25 | $3.96 | $3.96 | 0 |
| 2018-07-24 | $3.96 | $3.96 | 0 |
| 2018-07-23 | $3.96 | $3.96 | 625 |
| 2018-07-20 | $3.92 | $3.92 | 0 |
| 2018-07-19 | $3.92 | $3.92 | 76 |
| 2018-07-18 | $3.92 | $3.92 | 606 |
| 2018-07-17 | $4.08 | $4.08 | 125 |
| 2018-07-16 | $3.90 | $3.90 | 687 |
| 2018-07-13 | $4.40 | $4.40 | 12 |
| 2018-07-12 | $4.36 | $4.36 | 25 |
| 2018-07-11 | $4.24 | $4.24 | 0 |
| 2018-07-10 | $4.24 | $4.24 | 737 |
| 2018-07-09 | $4.00 | $4.00 | 0 |
| 2018-07-06 | $4.00 | $4.00 | 100 |
| 2018-07-05 | $3.80 | $3.80 | 253 |
| 2018-07-03 | $4.24 | $4.24 | 0 |
| 2018-07-02 | $4.24 | $4.24 | 128 |
| 2018-06-29 | $3.84 | $3.84 | 1,519 |
| 2018-06-28 | $3.20 | $3.20 | 4,950 |
| 2018-06-27 | $4.24 | $4.24 | 25 |
| 2018-06-26 | $3.60 | $3.60 | 4,231 |
| 2018-06-25 | $5.04 | $5.04 | 325 |
| 2018-06-22 | $5.12 | $5.12 | 900 |
| 2018-06-21 | $3.20 | $3.20 | 1,531 |
| 2018-06-20 | $3.44 | $3.44 | 5,123 |
| 2018-06-19 | $4.38 | $4.38 | 46 |
| 2018-06-18 | $4.60 | $4.60 | 0 |
| 2018-06-15 | $4.60 | $4.60 | 0 |
| 2018-06-14 | $4.60 | $4.60 | 0 |
| 2018-06-13 | $4.60 | $4.60 | 300 |
| 2018-06-12 | $4.08 | $4.08 | 26 |
| 2018-06-11 | $3.28 | $3.28 | 3,122 |
| 2018-06-08 | $3.32 | $3.32 | 250 |
| 2018-06-07 | $4.32 | $4.32 | 112 |
| 2018-06-06 | $3.92 | $3.92 | 2,805 |
| 2018-06-05 | $4.32 | $4.32 | 87 |
| 2018-06-04 | $4.08 | $4.08 | 25 |
| 2018-06-01 | $4.00 | $4.00 | 1,480 |
| 2018-05-31 | $4.32 | $4.32 | 0 |
| 2018-05-30 | $4.32 | $4.32 | 93 |
| 2018-05-29 | $3.52 | $3.52 | 4,565 |
| 2018-05-25 | $3.92 | $3.92 | 2,398 |
| 2018-05-24 | $4.40 | $4.40 | 9,853 |
| 2018-05-23 | $5.56 | $5.56 | 0 |
| 2018-05-22 | $5.56 | $5.56 | 125 |
| 2018-05-21 | $4.80 | $4.80 | 960 |
| 2018-05-18 | $4.24 | $4.24 | 72 |
| 2018-05-17 | $4.72 | $4.72 | 1,891 |
| 2018-05-16 | $4.78 | $4.78 | 0 |
| 2018-05-15 | $4.78 | $4.78 | 237 |
| 2018-05-14 | $3.20 | $3.20 | 1,722 |
| 2018-05-11 | $5.04 | $5.04 | 11,854 |
| 2018-05-10 | $5.60 | $5.60 | 9,938 |
| 2018-05-09 | $7.20 | $7.20 | 0 |
| 2018-05-08 | $7.20 | $7.20 | 0 |
| 2018-05-07 | $7.20 | $7.20 | 4,575 |
| 2018-05-04 | $7.20 | $7.20 | 18 |
| 2018-05-03 | $7.12 | $7.12 | 52 |
| 2018-05-02 | $6.40 | $6.40 | 455 |
| 2018-05-01 | $8.00 | $8.00 | 13 |
| 2018-04-30 | $8.00 | $8.00 | 550 |
| 2018-04-27 | $7.16 | $7.16 | 355 |
| 2018-04-26 | $8.64 | $8.64 | 491 |
| 2018-04-25 | $5.92 | $5.92 | 45 |
| 2018-04-24 | $6.24 | $6.24 | 805 |
| 2018-04-23 | $5.20 | $5.20 | 35 |
| 2018-04-20 | $5.20 | $5.20 | 25 |
| 2018-04-19 | $5.20 | $5.20 | 3,875 |
| 2018-04-18 | $4.80 | $4.80 | 1,305 |
| 2018-04-17 | $4.72 | $4.72 | 645 |
| 2018-04-16 | $4.80 | $4.80 | 1,327 |
| 2018-04-13 | $5.04 | $5.04 | 450 |
| 2018-04-12 | $4.96 | $4.96 | 2,532 |
| 2018-04-11 | $5.58 | $5.58 | 380 |
| 2018-04-10 | $4.72 | $4.72 | 181 |
| 2018-04-09 | $4.80 | $4.80 | 653 |
| 2018-04-06 | $5.60 | $5.60 | 0 |
| 2018-04-05 | $5.60 | $5.60 | 0 |
| 2018-04-04 | $5.60 | $5.60 | 106 |
| 2018-04-03 | $5.76 | $5.76 | 0 |
| 2018-04-02 | $5.76 | $5.76 | 0 |
| 2018-03-29 | $5.76 | $5.76 | 25 |
| 2018-03-28 | $5.76 | $5.76 | 81 |
| 2018-03-27 | $5.76 | $5.76 | 0 |
| 2018-03-26 | $5.76 | $5.76 | 0 |
| 2018-03-23 | $5.76 | $5.76 | 0 |
| 2018-03-22 | $5.76 | $5.76 | 662 |
| 2018-03-21 | $5.92 | $5.92 | 490 |
| 2018-03-20 | $5.92 | $5.92 | 56 |
| 2018-03-19 | $5.92 | $5.92 | 0 |
| 2018-03-16 | $5.92 | $5.92 | 15 |
| 2018-03-15 | $5.92 | $5.92 | 482 |
| 2018-03-14 | $6.00 | $6.00 | 12 |
| 2018-03-13 | $6.00 | $6.00 | 0 |
| 2018-03-12 | $6.00 | $6.00 | 135 |
| 2018-03-09 | $6.00 | $6.00 | 0 |
| 2018-03-08 | $6.00 | $6.00 | 0 |
| 2018-03-07 | $6.00 | $6.00 | 190 |
| 2018-03-06 | $6.80 | $6.80 | 62 |
| 2018-03-05 | $6.96 | $6.96 | 37 |
| 2018-03-02 | $7.52 | $7.52 | 62 |
| 2018-03-01 | $7.52 | $7.52 | 277 |
| 2018-02-28 | $7.52 | $7.52 | 12 |
| 2018-02-27 | $7.52 | $7.52 | 137 |
| 2018-02-26 | $7.20 | $7.20 | 540 |
| 2018-02-23 | $7.36 | $7.36 | 0 |
| 2018-02-22 | $7.36 | $7.36 | 110 |
| 2018-02-21 | $7.60 | $7.60 | 0 |
| 2018-02-20 | $7.60 | $7.60 | 0 |
| 2018-02-16 | $7.60 | $7.60 | 0 |
| 2018-02-15 | $7.60 | $7.60 | 901 |
| 2018-02-14 | $7.52 | $7.52 | 0 |
| 2018-02-13 | $7.52 | $7.52 | 0 |
| 2018-02-12 | $7.52 | $7.52 | 0 |
| 2018-02-09 | $7.52 | $7.52 | 0 |
| 2018-02-08 | $7.52 | $7.52 | 0 |
| 2018-02-07 | $7.52 | $7.52 | 0 |
| 2018-02-06 | $7.52 | $7.52 | 0 |
| 2018-02-05 | $7.52 | $7.52 | 0 |
| 2018-02-02 | $7.52 | $7.52 | 0 |
| 2018-02-01 | $7.52 | $7.52 | 0 |
| 2018-01-31 | $7.52 | $7.52 | 0 |
| 2018-01-30 | $7.52 | $7.52 | 0 |
| 2018-01-29 | $7.52 | $7.52 | 0 |
| 2018-01-26 | $7.52 | $7.52 | 0 |
| 2018-01-25 | $7.52 | $7.52 | 0 |
| 2018-01-24 | $7.52 | $7.52 | 0 |
| 2018-01-23 | $7.52 | $7.52 | 12 |
| 2018-01-22 | $7.60 | $7.60 | 0 |
| 2018-01-19 | $7.60 | $7.60 | 0 |
| 2018-01-18 | $7.60 | $7.60 | 100 |
| 2018-01-17 | $5.20 | $5.20 | 187 |
| 2018-01-16 | $6.24 | $6.24 | 300 |
| 2018-01-12 | $6.24 | $6.24 | 0 |
| 2018-01-11 | $6.24 | $6.24 | 0 |
| 2018-01-10 | $6.24 | $6.24 | 51 |
| 2018-01-09 | $5.44 | $5.44 | 137 |
| 2018-01-08 | $6.16 | $6.16 | 696 |
| 2018-01-05 | $6.24 | $6.24 | 836 |
| 2018-01-04 | $6.40 | $6.40 | 156 |
| 2018-01-03 | $7.20 | $7.20 | 136 |
| 2018-01-02 | $6.24 | $6.24 | 50 |