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
- 2003-11-28 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 | $1.20 | $1.20 | 5,600 |
| 2018-12-28 | $1.20 | $1.20 | 18,040 |
| 2018-12-27 | $1.15 | $1.15 | 17,760 |
| 2018-12-26 | $1.20 | $1.20 | 6,820 |
| 2018-12-24 | $1.20 | $1.20 | 7,700 |
| 2018-12-21 | $1.20 | $1.20 | 4,100 |
| 2018-12-20 | $1.15 | $1.15 | 5,720 |
| 2018-12-19 | $1.15 | $1.15 | 9,200 |
| 2018-12-18 | $1.10 | $1.10 | 5,700 |
| 2018-12-17 | $1.15 | $1.15 | 14,920 |
| 2018-12-14 | $1.15 | $1.15 | 1,740 |
| 2018-12-13 | $1.20 | $1.20 | 4,160 |
| 2018-12-12 | $1.25 | $1.25 | 7,020 |
| 2018-12-11 | $1.20 | $1.20 | 2,180 |
| 2018-12-10 | $1.20 | $1.20 | 3,280 |
| 2018-12-07 | $1.20 | $1.20 | 26,100 |
| 2018-12-06 | $1.20 | $1.20 | 13,640 |
| 2018-12-04 | $1.30 | $1.30 | 26,120 |
| 2018-12-03 | $1.30 | $1.30 | 2,000 |
| 2018-11-30 | $1.15 | $1.15 | 8,320 |
| 2018-11-29 | $1.10 | $1.10 | 11,520 |
| 2018-11-28 | $1.15 | $1.15 | 27,040 |
| 2018-11-27 | $1.30 | $1.30 | 20,100 |
| 2018-11-26 | $1.40 | $1.40 | 29,260 |
| 2018-11-23 | $1.40 | $1.40 | 200 |
| 2018-11-21 | $1.35 | $1.35 | 4,600 |
| 2018-11-20 | $1.40 | $1.40 | 5,260 |
| 2018-11-19 | $1.35 | $1.35 | 6,800 |
| 2018-11-16 | $1.35 | $1.35 | 3,520 |
| 2018-11-15 | $1.25 | $1.25 | 520 |
| 2018-11-14 | $1.25 | $1.25 | 1,200 |
| 2018-11-13 | $1.25 | $1.25 | 520 |
| 2018-11-12 | $1.30 | $1.30 | 10,920 |
| 2018-11-09 | $1.30 | $1.30 | 3,200 |
| 2018-11-08 | $1.30 | $1.30 | 800 |
| 2018-11-07 | $1.25 | $1.25 | 600 |
| 2018-11-06 | $1.30 | $1.30 | 15,320 |
| 2018-11-05 | $1.30 | $1.30 | 13,200 |
| 2018-11-02 | $1.20 | $1.20 | 5,900 |
| 2018-11-01 | $1.30 | $1.30 | 18,080 |
| 2018-10-31 | $1.15 | $1.15 | 6,580 |
| 2018-10-30 | $1.15 | $1.15 | 15,800 |
| 2018-10-29 | $1.15 | $1.15 | 11,840 |
| 2018-10-26 | $1.15 | $1.15 | 6,800 |
| 2018-10-25 | $1.15 | $1.15 | 6,440 |
| 2018-10-24 | $1.20 | $1.20 | 560 |
| 2018-10-23 | $1.20 | $1.20 | 14,580 |
| 2018-10-22 | $1.20 | $1.20 | 23,400 |
| 2018-10-19 | $1.20 | $1.20 | 21,900 |
| 2018-10-18 | $1.25 | $1.25 | 7,220 |
| 2018-10-17 | $1.25 | $1.25 | 2,060 |
| 2018-10-16 | $1.25 | $1.25 | 12,500 |
| 2018-10-15 | $1.25 | $1.25 | 12,860 |
| 2018-10-12 | $1.30 | $1.30 | 2,420 |
| 2018-10-11 | $1.30 | $1.30 | 2,100 |
| 2018-10-10 | $1.20 | $1.20 | 16,180 |
| 2018-10-09 | $1.35 | $1.35 | 7,380 |
| 2018-10-08 | $1.40 | $1.40 | 560 |
| 2018-10-05 | $1.35 | $1.35 | 2,480 |
| 2018-10-04 | $1.35 | $1.35 | 4,400 |
| 2018-10-03 | $1.40 | $1.40 | 20,820 |
| 2018-10-02 | $1.40 | $1.40 | 8,400 |
| 2018-10-01 | $1.45 | $1.45 | 2,200 |
| 2018-09-28 | $1.40 | $1.40 | 5,420 |
| 2018-09-27 | $1.35 | $1.35 | 3,440 |
| 2018-09-26 | $1.35 | $1.35 | 3,240 |
| 2018-09-25 | $1.40 | $1.40 | 2,920 |
| 2018-09-24 | $1.40 | $1.40 | 2,360 |
| 2018-09-21 | $1.40 | $1.40 | 18,100 |
| 2018-09-20 | $1.45 | $1.45 | 6,680 |
| 2018-09-19 | $1.40 | $1.40 | 24,160 |
| 2018-09-18 | $1.45 | $1.45 | 7,540 |
| 2018-09-17 | $1.40 | $1.40 | 4,380 |
| 2018-09-14 | $1.45 | $1.45 | 9,900 |
| 2018-09-13 | $1.45 | $1.45 | 1,200 |
| 2018-09-12 | $1.40 | $1.40 | 1,000 |
| 2018-09-11 | $1.45 | $1.45 | 22,220 |
| 2018-09-10 | $1.45 | $1.45 | 3,660 |
| 2018-09-07 | $1.55 | $1.55 | 7,840 |
| 2018-09-06 | $1.50 | $1.50 | 7,240 |
| 2018-09-05 | $1.45 | $1.45 | 4,880 |
| 2018-09-04 | $1.50 | $1.50 | 11,080 |
| 2018-08-31 | $1.50 | $1.50 | 0 |
| 2018-08-30 | $1.50 | $1.50 | 520 |
| 2018-08-29 | $1.55 | $1.55 | 1,640 |
| 2018-08-28 | $1.65 | $1.65 | 560 |
| 2018-08-27 | $1.55 | $1.55 | 9,400 |
| 2018-08-24 | $1.55 | $1.55 | 14,400 |
| 2018-08-23 | $1.50 | $1.50 | 10,720 |
| 2018-08-22 | $1.60 | $1.60 | 7,540 |
| 2018-08-21 | $1.45 | $1.45 | 35,440 |
| 2018-08-20 | $1.50 | $1.50 | 5,580 |
| 2018-08-17 | $1.55 | $1.55 | 8,360 |
| 2018-08-16 | $1.55 | $1.55 | 3,460 |
| 2018-08-15 | $1.55 | $1.55 | 14,720 |
| 2018-08-14 | $1.65 | $1.65 | 6,220 |
| 2018-08-13 | $1.65 | $1.65 | 11,460 |
| 2018-08-10 | $1.70 | $1.70 | 3,860 |
| 2018-08-09 | $1.70 | $1.70 | 16,100 |
| 2018-08-08 | $1.80 | $1.80 | 2,460 |
| 2018-08-07 | $1.80 | $1.80 | 7,560 |
| 2018-08-06 | $1.75 | $1.75 | 0 |
| 2018-08-03 | $1.75 | $1.75 | 880 |
| 2018-08-02 | $1.75 | $1.75 | 30,400 |
| 2018-08-01 | $1.85 | $1.85 | 1,300 |
| 2018-07-31 | $1.90 | $1.90 | 2,940 |
| 2018-07-30 | $1.80 | $1.80 | 4,120 |
| 2018-07-27 | $1.70 | $1.70 | 3,220 |
| 2018-07-26 | $1.70 | $1.70 | 2,000 |
| 2018-07-25 | $1.75 | $1.75 | 2,300 |
| 2018-07-24 | $1.70 | $1.70 | 4,100 |
| 2018-07-23 | $1.75 | $1.75 | 13,080 |
| 2018-07-20 | $1.75 | $1.75 | 6,500 |
| 2018-07-19 | $1.80 | $1.80 | 700 |
| 2018-07-18 | $1.75 | $1.75 | 8,500 |
| 2018-07-17 | $1.80 | $1.80 | 600 |
| 2018-07-16 | $1.80 | $1.80 | 1,600 |
| 2018-07-13 | $1.80 | $1.80 | 1,400 |
| 2018-07-12 | $1.80 | $1.80 | 14,500 |
| 2018-07-11 | $1.85 | $1.85 | 6,060 |
| 2018-07-10 | $1.85 | $1.85 | 2,080 |
| 2018-07-09 | $1.90 | $1.90 | 14,600 |
| 2018-07-06 | $2.05 | $2.05 | 8,440 |
| 2018-07-05 | $1.95 | $1.95 | 25,900 |
| 2018-07-03 | $2.10 | $2.10 | 16,400 |
| 2018-07-02 | $2.25 | $2.25 | 4,440 |
| 2018-06-29 | $2.10 | $2.10 | 7,000 |
| 2018-06-28 | $2.00 | $2.00 | 10,840 |
| 2018-06-27 | $2.00 | $2.00 | 49,360 |
| 2018-06-26 | $2.15 | $2.15 | 98,720 |
| 2018-06-25 | $1.65 | $1.65 | 2,700 |
| 2018-06-22 | $1.70 | $1.70 | 21,180 |
| 2018-06-21 | $1.75 | $1.75 | 5,940 |
| 2018-06-20 | $1.75 | $1.75 | 24,720 |
| 2018-06-19 | $1.75 | $1.75 | 5,780 |
| 2018-06-18 | $1.80 | $1.80 | 1,060 |
| 2018-06-15 | $1.70 | $1.70 | 3,460 |
| 2018-06-14 | $1.65 | $1.65 | 21,660 |
| 2018-06-13 | $1.80 | $1.80 | 7,140 |
| 2018-06-12 | $1.85 | $1.85 | 4,920 |
| 2018-06-11 | $1.80 | $1.80 | 12,520 |
| 2018-06-08 | $1.55 | $1.55 | 7,820 |
| 2018-06-07 | $1.70 | $1.70 | 10,100 |
| 2018-06-06 | $1.60 | $1.60 | 11,660 |
| 2018-06-05 | $1.55 | $1.55 | 42,460 |
| 2018-06-04 | $1.60 | $1.60 | 8,420 |
| 2018-06-01 | $1.65 | $1.65 | 10,040 |
| 2018-05-31 | $1.65 | $1.65 | 100 |
| 2018-05-30 | $1.70 | $1.70 | 13,800 |
| 2018-05-29 | $1.75 | $1.75 | 40,480 |
| 2018-05-25 | $1.60 | $1.60 | 15,940 |
| 2018-05-24 | $1.60 | $1.60 | 19,480 |
| 2018-05-23 | $1.60 | $1.60 | 8,820 |
| 2018-05-22 | $1.65 | $1.65 | 7,480 |
| 2018-05-21 | $1.55 | $1.55 | 19,360 |
| 2018-05-18 | $1.70 | $1.70 | 4,300 |
| 2018-05-17 | $1.75 | $1.75 | 0 |
| 2018-05-16 | $1.75 | $1.75 | 200 |
| 2018-05-15 | $1.70 | $1.70 | 3,860 |
| 2018-05-14 | $1.75 | $1.75 | 6,300 |
| 2018-05-11 | $1.75 | $1.75 | 33,480 |
| 2018-05-10 | $1.75 | $1.75 | 8,040 |
| 2018-05-09 | $1.80 | $1.80 | 9,520 |
| 2018-05-08 | $1.75 | $1.75 | 1,900 |
| 2018-05-07 | $1.80 | $1.80 | 1,960 |
| 2018-05-04 | $1.75 | $1.75 | 3,520 |
| 2018-05-03 | $1.85 | $1.85 | 14,440 |
| 2018-05-02 | $1.80 | $1.80 | 6,400 |
| 2018-05-01 | $1.80 | $1.80 | 6,960 |
| 2018-04-30 | $1.85 | $1.85 | 2,160 |
| 2018-04-27 | $1.95 | $1.95 | 3,920 |
| 2018-04-26 | $1.90 | $1.90 | 3,500 |
| 2018-04-25 | $1.90 | $1.90 | 860 |
| 2018-04-24 | $1.90 | $1.90 | 3,780 |
| 2018-04-23 | $1.90 | $1.90 | 9,400 |
| 2018-04-20 | $1.95 | $1.95 | 8,320 |
| 2018-04-19 | $2.05 | $2.05 | 9,380 |
| 2018-04-18 | $2.00 | $2.00 | 11,640 |
| 2018-04-17 | $2.00 | $2.00 | 920 |
| 2018-04-16 | $2.00 | $2.00 | 6,440 |
| 2018-04-13 | $2.05 | $2.05 | 25,500 |
| 2018-04-12 | $2.05 | $2.05 | 12,680 |
| 2018-04-11 | $2.00 | $2.00 | 22,320 |
| 2018-04-10 | $1.85 | $1.85 | 440 |
| 2018-04-09 | $1.85 | $1.85 | 7,520 |
| 2018-04-06 | $1.80 | $1.80 | 1,840 |
| 2018-04-05 | $1.80 | $1.80 | 6,260 |
| 2018-04-04 | $1.80 | $1.80 | 9,100 |
| 2018-04-03 | $1.80 | $1.80 | 6,320 |
| 2018-04-02 | $1.70 | $1.70 | 14,120 |
| 2018-03-29 | $1.75 | $1.75 | 19,160 |
| 2018-03-28 | $1.70 | $1.70 | 17,620 |
| 2018-03-27 | $1.75 | $1.75 | 19,860 |
| 2018-03-26 | $1.85 | $1.85 | 16,620 |
| 2018-03-23 | $1.85 | $1.85 | 7,080 |
| 2018-03-22 | $1.90 | $1.90 | 7,680 |
| 2018-03-21 | $1.85 | $1.85 | 1,500 |
| 2018-03-20 | $1.85 | $1.85 | 9,740 |
| 2018-03-19 | $1.85 | $1.85 | 14,720 |
| 2018-03-16 | $1.85 | $1.85 | 19,820 |
| 2018-03-15 | $1.90 | $1.90 | 1,180 |
| 2018-03-14 | $1.95 | $1.95 | 26,980 |
| 2018-03-13 | $1.85 | $1.85 | 49,380 |
| 2018-03-12 | $1.90 | $1.90 | 57,560 |
| 2018-03-09 | $1.95 | $1.95 | 36,300 |
| 2018-03-08 | $2.05 | $2.05 | 43,380 |
| 2018-03-07 | $2.05 | $2.05 | 14,260 |
| 2018-03-06 | $2.15 | $2.15 | 57,820 |
| 2018-03-05 | $2.00 | $2.00 | 99,180 |
| 2018-03-02 | $1.95 | $1.95 | 224,120 |
| 2018-03-01 | $2.20 | $2.20 | 18,080 |
| 2018-02-28 | $2.20 | $2.20 | 24,940 |
| 2018-02-27 | $2.25 | $2.25 | 19,220 |
| 2018-02-26 | $2.30 | $2.30 | 13,840 |
| 2018-02-23 | $2.35 | $2.35 | 42,900 |
| 2018-02-22 | $2.35 | $2.35 | 51,060 |
| 2018-02-21 | $2.25 | $2.25 | 10,900 |
| 2018-02-20 | $2.35 | $2.35 | 10,060 |
| 2018-02-16 | $2.40 | $2.40 | 11,020 |
| 2018-02-15 | $2.45 | $2.45 | 33,760 |
| 2018-02-14 | $2.45 | $2.45 | 17,660 |
| 2018-02-13 | $2.40 | $2.40 | 19,420 |
| 2018-02-12 | $2.45 | $2.45 | 39,120 |
| 2018-02-09 | $2.30 | $2.30 | 29,260 |
| 2018-02-08 | $2.40 | $2.40 | 10,740 |
| 2018-02-07 | $2.50 | $2.50 | 13,620 |
| 2018-02-06 | $2.45 | $2.45 | 16,640 |
| 2018-02-05 | $2.40 | $2.40 | 40,580 |
| 2018-02-02 | $2.55 | $2.55 | 20,940 |
| 2018-02-01 | $2.80 | $2.80 | 56,160 |
| 2018-01-31 | $2.75 | $2.75 | 38,240 |
| 2018-01-30 | $2.85 | $2.85 | 10,960 |
| 2018-01-29 | $2.90 | $2.90 | 13,300 |
| 2018-01-26 | $2.85 | $2.85 | 7,880 |
| 2018-01-25 | $3.00 | $3.00 | 23,860 |
| 2018-01-24 | $3.05 | $3.05 | 36,800 |
| 2018-01-23 | $2.90 | $2.90 | 19,080 |
| 2018-01-22 | $2.90 | $2.90 | 27,940 |
| 2018-01-19 | $2.75 | $2.75 | 18,200 |
| 2018-01-18 | $2.80 | $2.80 | 19,140 |
| 2018-01-17 | $2.95 | $2.95 | 37,820 |
| 2018-01-16 | $2.75 | $2.75 | 85,780 |
| 2018-01-12 | $2.90 | $2.90 | 20,040 |
| 2018-01-11 | $2.80 | $2.80 | 11,040 |
| 2018-01-10 | $2.80 | $2.80 | 11,860 |
| 2018-01-09 | $2.90 | $2.90 | 14,960 |
| 2018-01-08 | $2.95 | $2.95 | 18,320 |
| 2018-01-05 | $3.05 | $3.05 | 6,840 |
| 2018-01-04 | $2.90 | $2.90 | 21,220 |
| 2018-01-03 | $3.05 | $3.05 | 18,140 |
| 2018-01-02 | $3.05 | $3.05 | 40,960 |