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
- 2011-12-21 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 | $0.55 | $0.55 | 11,260 |
| 2018-12-28 | $0.57 | $0.57 | 1,500 |
| 2018-12-27 | $0.59 | $0.59 | 3,000 |
| 2018-12-26 | $0.59 | $0.59 | 1,640 |
| 2018-12-24 | $0.59 | $0.59 | 1,650 |
| 2018-12-21 | $0.62 | $0.62 | 850 |
| 2018-12-20 | $0.60 | $0.60 | 1,400 |
| 2018-12-19 | $0.67 | $0.67 | 1,150 |
| 2018-12-18 | $0.60 | $0.60 | 570 |
| 2018-12-17 | $0.66 | $0.66 | 760 |
| 2018-12-14 | $0.69 | $0.69 | 50 |
| 2018-12-13 | $0.66 | $0.66 | 3,900 |
| 2018-12-12 | $0.59 | $0.59 | 600 |
| 2018-12-11 | $0.61 | $0.61 | 910 |
| 2018-12-10 | $0.60 | $0.60 | 12,660 |
| 2018-12-07 | $0.64 | $0.64 | 350 |
| 2018-12-06 | $0.59 | $0.59 | 5,570 |
| 2018-12-04 | $0.69 | $0.69 | 1,780 |
| 2018-12-03 | $0.67 | $0.67 | 980 |
| 2018-11-30 | $0.73 | $0.73 | 100 |
| 2018-11-29 | $0.75 | $0.75 | 2,860 |
| 2018-11-28 | $0.63 | $0.63 | 400 |
| 2018-11-27 | $0.61 | $0.61 | 240 |
| 2018-11-26 | $0.68 | $0.68 | 2,290 |
| 2018-11-23 | $0.63 | $0.63 | 0 |
| 2018-11-21 | $0.63 | $0.63 | 4,710 |
| 2018-11-20 | $0.63 | $0.63 | 6,000 |
| 2018-11-19 | $0.70 | $0.70 | 310 |
| 2018-11-16 | $0.71 | $0.71 | 1,000 |
| 2018-11-15 | $0.71 | $0.71 | 2,490 |
| 2018-11-14 | $0.79 | $0.79 | 1,000 |
| 2018-11-13 | $0.73 | $0.73 | 850 |
| 2018-11-12 | $0.73 | $0.73 | 7,520 |
| 2018-11-09 | $0.80 | $0.80 | 5,750 |
| 2018-11-08 | $0.90 | $0.90 | 200 |
| 2018-11-07 | $0.89 | $0.89 | 150 |
| 2018-11-06 | $0.74 | $0.74 | 2,000 |
| 2018-11-05 | $0.80 | $0.80 | 1,250 |
| 2018-11-02 | $0.76 | $0.76 | 2,500 |
| 2018-11-01 | $0.71 | $0.71 | 1,940 |
| 2018-10-31 | $0.75 | $0.75 | 540 |
| 2018-10-30 | $0.71 | $0.71 | 1,460 |
| 2018-10-29 | $0.75 | $0.75 | 2,280 |
| 2018-10-26 | $0.75 | $0.75 | 1,130 |
| 2018-10-25 | $0.85 | $0.85 | 20 |
| 2018-10-24 | $0.80 | $0.80 | 3,710 |
| 2018-10-23 | $0.86 | $0.86 | 6,760 |
| 2018-10-22 | $1.00 | $1.00 | 640 |
| 2018-10-19 | $1.00 | $1.00 | 3,480 |
| 2018-10-18 | $0.95 | $0.95 | 0 |
| 2018-10-17 | $0.95 | $0.95 | 300 |
| 2018-10-16 | $1.06 | $1.06 | 1,000 |
| 2018-10-15 | $1.00 | $1.00 | 4,130 |
| 2018-10-12 | $1.04 | $1.04 | 4,630 |
| 2018-10-11 | $1.08 | $1.08 | 100 |
| 2018-10-10 | $1.03 | $1.03 | 5,880 |
| 2018-10-09 | $1.06 | $1.06 | 390 |
| 2018-10-08 | $1.02 | $1.02 | 1,350 |
| 2018-10-05 | $1.03 | $1.03 | 0 |
| 2018-10-04 | $1.03 | $1.03 | 600 |
| 2018-10-03 | $1.10 | $1.10 | 2,420 |
| 2018-10-02 | $1.10 | $1.10 | 5,120 |
| 2018-10-01 | $1.08 | $1.08 | 280 |
| 2018-09-28 | $1.07 | $1.07 | 1,970 |
| 2018-09-27 | $1.10 | $1.10 | 3,380 |
| 2018-09-26 | $1.05 | $1.05 | 230 |
| 2018-09-25 | $1.06 | $1.06 | 120 |
| 2018-09-24 | $1.12 | $1.12 | 1,020 |
| 2018-09-21 | $1.16 | $1.16 | 1,030 |
| 2018-09-20 | $1.18 | $1.18 | 7,370 |
| 2018-09-19 | $1.06 | $1.06 | 240 |
| 2018-09-18 | $1.01 | $1.01 | 2,620 |
| 2018-09-17 | $0.91 | $0.91 | 5,500 |
| 2018-09-14 | $0.92 | $0.92 | 3,930 |
| 2018-09-13 | $1.00 | $1.00 | 930 |
| 2018-09-12 | $0.97 | $0.97 | 170 |
| 2018-09-11 | $1.09 | $1.09 | 1,660 |
| 2018-09-10 | $1.05 | $1.05 | 4,800 |
| 2018-09-07 | $1.10 | $1.10 | 1,980 |
| 2018-09-06 | $1.00 | $1.00 | 1,110 |
| 2018-09-05 | $1.00 | $1.00 | 130 |
| 2018-09-04 | $1.07 | $1.07 | 6,610 |
| 2018-08-31 | $1.10 | $1.10 | 2,360 |
| 2018-08-30 | $1.10 | $1.10 | 2,000 |
| 2018-08-29 | $1.05 | $1.05 | 4,370 |
| 2018-08-28 | $1.22 | $1.22 | 3,560 |
| 2018-08-27 | $1.22 | $1.22 | 5,970 |
| 2018-08-24 | $1.21 | $1.21 | 750 |
| 2018-08-23 | $1.25 | $1.25 | 5,250 |
| 2018-08-22 | $1.13 | $1.13 | 800 |
| 2018-08-21 | $1.13 | $1.13 | 0 |
| 2018-08-20 | $1.13 | $1.13 | 300 |
| 2018-08-17 | $1.21 | $1.21 | 7,560 |
| 2018-08-16 | $1.20 | $1.20 | 400 |
| 2018-08-15 | $1.01 | $1.01 | 12,030 |
| 2018-08-14 | $1.00 | $1.00 | 8,070 |
| 2018-08-13 | $1.16 | $1.16 | 3,650 |
| 2018-08-10 | $1.20 | $1.20 | 3,710 |
| 2018-08-09 | $1.35 | $1.35 | 1,920 |
| 2018-08-08 | $1.27 | $1.27 | 1,820 |
| 2018-08-07 | $1.33 | $1.33 | 2,140 |
| 2018-08-06 | $1.22 | $1.22 | 18,420 |
| 2018-08-03 | $1.29 | $1.29 | 300 |
| 2018-08-02 | $1.30 | $1.30 | 2,000 |
| 2018-08-01 | $1.35 | $1.35 | 90 |
| 2018-07-31 | $1.36 | $1.36 | 630 |
| 2018-07-30 | $1.30 | $1.30 | 2,500 |
| 2018-07-27 | $1.33 | $1.33 | 2,180 |
| 2018-07-26 | $1.40 | $1.40 | 3,430 |
| 2018-07-25 | $1.24 | $1.24 | 1,980 |
| 2018-07-24 | $1.30 | $1.30 | 1,260 |
| 2018-07-23 | $1.23 | $1.23 | 6,440 |
| 2018-07-20 | $1.43 | $1.43 | 1,150 |
| 2018-07-19 | $1.41 | $1.41 | 10,800 |
| 2018-07-18 | $1.36 | $1.36 | 15,900 |
| 2018-07-17 | $1.34 | $1.34 | 5,050 |
| 2018-07-16 | $1.66 | $1.66 | 4,130 |
| 2018-07-13 | $1.70 | $1.70 | 1,760 |
| 2018-07-12 | $1.65 | $1.65 | 720 |
| 2018-07-11 | $1.74 | $1.74 | 1,090 |
| 2018-07-10 | $1.67 | $1.67 | 1,260 |
| 2018-07-09 | $1.70 | $1.70 | 5,050 |
| 2018-07-06 | $1.80 | $1.80 | 1,650 |
| 2018-07-05 | $1.67 | $1.67 | 6,110 |
| 2018-07-03 | $1.77 | $1.77 | 7,660 |
| 2018-07-02 | $1.80 | $1.80 | 1,120 |
| 2018-06-29 | $1.74 | $1.74 | 2,700 |
| 2018-06-28 | $1.68 | $1.68 | 540 |
| 2018-06-27 | $1.67 | $1.67 | 10,200 |
| 2018-06-26 | $1.75 | $1.75 | 3,040 |
| 2018-06-25 | $1.70 | $1.70 | 2,020 |
| 2018-06-22 | $1.73 | $1.73 | 650 |
| 2018-06-21 | $1.70 | $1.70 | 3,810 |
| 2018-06-20 | $1.67 | $1.67 | 6,350 |
| 2018-06-19 | $1.78 | $1.78 | 1,690 |
| 2018-06-18 | $1.80 | $1.80 | 2,160 |
| 2018-06-15 | $1.80 | $1.80 | 4,200 |
| 2018-06-14 | $1.75 | $1.75 | 2,680 |
| 2018-06-13 | $1.76 | $1.76 | 400 |
| 2018-06-12 | $1.77 | $1.77 | 8,190 |
| 2018-06-11 | $1.75 | $1.75 | 550 |
| 2018-06-08 | $1.71 | $1.71 | 8,850 |
| 2018-06-07 | $1.78 | $1.78 | 5,540 |
| 2018-06-06 | $1.82 | $1.82 | 2,150 |
| 2018-06-05 | $1.73 | $1.73 | 1,560 |
| 2018-06-04 | $1.76 | $1.76 | 6,610 |
| 2018-06-01 | $1.72 | $1.72 | 1,000 |
| 2018-05-31 | $1.79 | $1.79 | 8,970 |
| 2018-05-30 | $1.77 | $1.77 | 1,560 |
| 2018-05-29 | $1.87 | $1.87 | 1,610 |
| 2018-05-25 | $1.82 | $1.82 | 3,340 |
| 2018-05-24 | $1.93 | $1.93 | 1,210 |
| 2018-05-23 | $1.91 | $1.91 | 460 |
| 2018-05-22 | $1.95 | $1.95 | 3,510 |
| 2018-05-21 | $1.75 | $1.75 | 690 |
| 2018-05-18 | $1.90 | $1.90 | 2,160 |
| 2018-05-17 | $1.83 | $1.83 | 3,130 |
| 2018-05-16 | $2.00 | $2.00 | 5,710 |
| 2018-05-15 | $2.00 | $2.00 | 3,360 |
| 2018-05-14 | $2.19 | $2.19 | 8,970 |
| 2018-05-11 | $1.86 | $1.86 | 3,720 |
| 2018-05-10 | $1.80 | $1.80 | 2,610 |
| 2018-05-09 | $1.75 | $1.75 | 2,130 |
| 2018-05-08 | $1.80 | $1.80 | 1,300 |
| 2018-05-07 | $1.89 | $1.89 | 7,710 |
| 2018-05-04 | $1.92 | $1.92 | 5,770 |
| 2018-05-03 | $1.95 | $1.95 | 3,790 |
| 2018-05-02 | $2.05 | $2.05 | 2,040 |
| 2018-05-01 | $1.96 | $1.96 | 9,670 |
| 2018-04-30 | $2.00 | $2.00 | 1,960 |
| 2018-04-27 | $1.93 | $1.93 | 9,340 |
| 2018-04-26 | $2.08 | $2.08 | 7,840 |
| 2018-04-25 | $2.19 | $2.19 | 5,020 |
| 2018-04-24 | $2.09 | $2.09 | 710 |
| 2018-04-23 | $2.12 | $2.12 | 1,890 |
| 2018-04-20 | $2.21 | $2.21 | 9,860 |
| 2018-04-19 | $2.23 | $2.23 | 9,450 |
| 2018-04-18 | $2.10 | $2.10 | 16,870 |
| 2018-04-17 | $2.07 | $2.07 | 9,050 |
| 2018-04-16 | $2.13 | $2.13 | 15,910 |
| 2018-04-13 | $2.02 | $2.02 | 10,410 |
| 2018-04-12 | $2.08 | $2.08 | 2,300 |
| 2018-04-11 | $2.19 | $2.19 | 2,590 |
| 2018-04-10 | $2.24 | $2.24 | 1,410 |
| 2018-04-09 | $2.04 | $2.04 | 1,110 |
| 2018-04-06 | $2.20 | $2.20 | 11,810 |
| 2018-04-05 | $2.18 | $2.18 | 2,570 |
| 2018-04-04 | $2.17 | $2.17 | 3,460 |
| 2018-04-03 | $2.09 | $2.09 | 2,810 |
| 2018-04-02 | $2.10 | $2.10 | 2,350 |
| 2018-03-29 | $2.24 | $2.24 | 300 |
| 2018-03-28 | $2.11 | $2.11 | 690 |
| 2018-03-27 | $2.28 | $2.28 | 2,230 |
| 2018-03-26 | $2.31 | $2.31 | 1,770 |
| 2018-03-23 | $2.19 | $2.19 | 2,460 |
| 2018-03-22 | $2.30 | $2.30 | 1,390 |
| 2018-03-21 | $2.27 | $2.27 | 530 |
| 2018-03-20 | $2.15 | $2.15 | 710 |
| 2018-03-19 | $2.20 | $2.20 | 4,620 |
| 2018-03-16 | $2.21 | $2.21 | 11,570 |
| 2018-03-15 | $2.28 | $2.28 | 560 |
| 2018-03-14 | $2.21 | $2.21 | 120 |
| 2018-03-13 | $2.33 | $2.33 | 2,540 |
| 2018-03-12 | $2.35 | $2.35 | 600 |
| 2018-03-09 | $2.29 | $2.29 | 4,900 |
| 2018-03-08 | $2.30 | $2.30 | 1,860 |
| 2018-03-07 | $2.31 | $2.31 | 800 |
| 2018-03-06 | $2.25 | $2.25 | 4,600 |
| 2018-03-05 | $2.25 | $2.25 | 8,880 |
| 2018-03-02 | $2.39 | $2.39 | 9,640 |
| 2018-03-01 | $2.36 | $2.36 | 2,860 |
| 2018-02-28 | $2.43 | $2.43 | 790 |
| 2018-02-27 | $2.38 | $2.38 | 6,080 |
| 2018-02-26 | $2.44 | $2.44 | 1,550 |
| 2018-02-23 | $2.27 | $2.27 | 17,120 |
| 2018-02-22 | $2.45 | $2.45 | 2,260 |
| 2018-02-21 | $2.39 | $2.39 | 3,940 |
| 2018-02-20 | $2.41 | $2.41 | 4,750 |
| 2018-02-16 | $2.50 | $2.50 | 2,080 |
| 2018-02-15 | $2.54 | $2.54 | 18,580 |
| 2018-02-14 | $2.58 | $2.58 | 17,190 |
| 2018-02-13 | $2.43 | $2.43 | 10,350 |
| 2018-02-12 | $2.43 | $2.43 | 4,740 |
| 2018-02-09 | $2.43 | $2.43 | 8,970 |
| 2018-02-08 | $2.50 | $2.50 | 15,590 |
| 2018-02-07 | $2.51 | $2.51 | 3,420 |
| 2018-02-06 | $2.58 | $2.58 | 5,600 |
| 2018-02-05 | $2.58 | $2.58 | 32,080 |
| 2018-02-02 | $2.67 | $2.67 | 18,040 |
| 2018-02-01 | $2.85 | $2.85 | 24,570 |
| 2018-01-31 | $2.95 | $2.95 | 35,510 |
| 2018-01-30 | $3.02 | $3.02 | 44,610 |
| 2018-01-29 | $3.14 | $3.14 | 72,010 |
| 2018-01-26 | $3.30 | $3.30 | 14,650 |
| 2018-01-25 | $3.30 | $3.30 | 35,030 |
| 2018-01-24 | $3.41 | $3.41 | 60,590 |
| 2018-01-23 | $3.40 | $3.40 | 73,510 |
| 2018-01-22 | $3.51 | $3.51 | 121,430 |
| 2018-01-19 | $3.02 | $3.02 | 53,030 |
| 2018-01-18 | $3.20 | $3.20 | 60,140 |
| 2018-01-17 | $2.83 | $2.83 | 7,770 |
| 2018-01-16 | $2.85 | $2.85 | 23,030 |
| 2018-01-12 | $2.70 | $2.70 | 6,900 |
| 2018-01-11 | $2.83 | $2.83 | 3,750 |
| 2018-01-10 | $2.86 | $2.86 | 19,780 |
| 2018-01-09 | $2.88 | $2.88 | 2,980 |
| 2018-01-08 | $2.88 | $2.88 | 2,570 |
| 2018-01-05 | $2.68 | $2.68 | 2,300 |
| 2018-01-04 | $2.58 | $2.58 | 5,240 |
| 2018-01-03 | $2.55 | $2.55 | 3,500 |
| 2018-01-02 | $2.50 | $2.50 | 4,320 |