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
- 1981-12-11 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 | $1.88 | $2.09 | 174,800 |
| 2018-12-28 | $2.25 | $2.51 | 25,100 |
| 2018-12-27 | $2.25 | $2.51 | 26,500 |
| 2018-12-26 | $2.37 | $2.64 | 26,900 |
| 2018-12-24 | $2.64 | $2.94 | 8,800 |
| 2018-12-21 | $2.65 | $2.95 | 50,200 |
| 2018-12-20 | $2.79 | $3.11 | 285,200 |
| 2018-12-19 | $2.25 | $2.51 | 25,100 |
| 2018-12-18 | $2.40 | $2.67 | 42,000 |
| 2018-12-17 | $2.43 | $2.71 | 25,800 |
| 2018-12-14 | $2.50 | $2.79 | 23,200 |
| 2018-12-13 | $2.68 | $2.99 | 20,500 |
| 2018-12-12 | $2.75 | $3.06 | 6,400 |
| 2018-12-11 | $2.70 | $3.01 | 11,200 |
| 2018-12-10 | $2.76 | $3.08 | 27,900 |
| 2018-12-07 | $3.00 | $3.34 | 59,900 |
| 2018-12-06 | $2.73 | $3.04 | 50,500 |
| 2018-12-04 | $2.96 | $3.30 | 16,700 |
| 2018-12-03 | $3.02 | $3.37 | 33,900 |
| 2018-11-30 | $3.08 | $3.43 | 124,200 |
| 2018-11-29 | $2.95 | $3.29 | 187,100 |
| 2018-11-28 | $3.20 | $3.57 | 452,100 |
| 2018-11-27 | $2.67 | $2.98 | 164,300 |
| 2018-11-26 | $2.79 | $3.11 | 185,800 |
| 2018-11-23 | $3.10 | $3.45 | 51,800 |
| 2018-11-21 | $2.85 | $3.18 | 58,900 |
| 2018-11-20 | $2.54 | $2.83 | 39,200 |
| 2018-11-19 | $2.79 | $3.11 | 52,800 |
| 2018-11-16 | $2.64 | $2.94 | 61,700 |
| 2018-11-15 | $2.83 | $3.15 | 79,100 |
| 2018-11-14 | $2.62 | $2.92 | 75,400 |
| 2018-11-13 | $2.54 | $2.83 | 51,200 |
| 2018-11-12 | $2.51 | $2.80 | 38,100 |
| 2018-11-09 | $2.64 | $2.94 | 183,700 |
| 2018-11-08 | $2.98 | $3.32 | 12,600 |
| 2018-11-07 | $2.86 | $3.19 | 12,400 |
| 2018-11-06 | $2.88 | $3.21 | 27,700 |
| 2018-11-05 | $2.93 | $3.26 | 24,300 |
| 2018-11-02 | $2.93 | $3.26 | 71,700 |
| 2018-11-01 | $3.05 | $3.40 | 69,100 |
| 2018-10-31 | $2.93 | $3.26 | 194,100 |
| 2018-10-30 | $2.75 | $3.06 | 93,000 |
| 2018-10-29 | $2.75 | $3.06 | 62,900 |
| 2018-10-26 | $2.80 | $3.12 | 26,500 |
| 2018-10-25 | $2.86 | $3.19 | 34,300 |
| 2018-10-24 | $2.83 | $3.15 | 148,100 |
| 2018-10-23 | $3.09 | $3.44 | 104,200 |
| 2018-10-22 | $3.14 | $3.50 | 38,200 |
| 2018-10-19 | $3.23 | $3.60 | 66,100 |
| 2018-10-18 | $3.22 | $3.59 | 145,200 |
| 2018-10-17 | $3.56 | $3.97 | 139,600 |
| 2018-10-16 | $3.20 | $3.57 | 237,000 |
| 2018-10-15 | $3.72 | $4.15 | 170,000 |
| 2018-10-12 | $3.88 | $4.32 | 160,400 |
| 2018-10-11 | $3.75 | $4.18 | 171,000 |
| 2018-10-10 | $3.65 | $4.07 | 186,500 |
| 2018-10-09 | $4.10 | $4.57 | 304,200 |
| 2018-10-08 | $4.90 | $5.46 | 376,200 |
| 2018-10-05 | $5.08 | $5.66 | 3,479,900 |
| 2018-10-04 | $5.25 | $5.85 | 17,875,300 |
| 2018-10-03 | $2.78 | $3.10 | 13,900 |
| 2018-10-02 | $2.80 | $3.12 | 5,500 |
| 2018-10-01 | $2.80 | $3.12 | 14,000 |
| 2018-09-28 | $2.85 | $3.18 | 10,600 |
| 2018-09-27 | $2.74 | $3.05 | 27,000 |
| 2018-09-26 | $2.84 | $3.16 | 24,500 |
| 2018-09-25 | $2.92 | $3.25 | 14,100 |
| 2018-09-24 | $3.03 | $3.38 | 13,800 |
| 2018-09-21 | $3.19 | $3.55 | 50,400 |
| 2018-09-20 | $2.80 | $3.12 | 97,600 |
| 2018-09-19 | $2.42 | $2.70 | 17,300 |
| 2018-09-18 | $2.54 | $2.83 | 58,100 |
| 2018-09-17 | $2.67 | $2.98 | 15,300 |
| 2018-09-14 | $2.81 | $3.13 | 15,600 |
| 2018-09-13 | $2.90 | $3.23 | 25,100 |
| 2018-09-12 | $3.08 | $3.43 | 17,400 |
| 2018-09-11 | $2.95 | $3.29 | 34,100 |
| 2018-09-10 | $3.04 | $3.39 | 16,300 |
| 2018-09-07 | $3.09 | $3.44 | 8,400 |
| 2018-09-06 | $3.05 | $3.40 | 7,100 |
| 2018-09-05 | $3.05 | $3.40 | 6,900 |
| 2018-09-04 | $3.03 | $3.38 | 19,900 |
| 2018-08-31 | $3.05 | $3.40 | 12,200 |
| 2018-08-30 | $3.06 | $3.41 | 15,100 |
| 2018-08-29 | $3.07 | $3.42 | 22,100 |
| 2018-08-28 | $3.09 | $3.44 | 18,600 |
| 2018-08-27 | $3.17 | $3.53 | 9,100 |
| 2018-08-24 | $3.16 | $3.52 | 13,400 |
| 2018-08-23 | $3.21 | $3.58 | 6,600 |
| 2018-08-22 | $3.04 | $3.39 | 2,300 |
| 2018-08-21 | $3.10 | $3.45 | 8,300 |
| 2018-08-20 | $3.04 | $3.39 | 4,100 |
| 2018-08-17 | $3.00 | $3.34 | 5,000 |
| 2018-08-16 | $3.01 | $3.35 | 8,100 |
| 2018-08-15 | $2.91 | $3.24 | 15,700 |
| 2018-08-14 | $3.05 | $3.40 | 6,400 |
| 2018-08-13 | $3.03 | $3.38 | 12,900 |
| 2018-08-10 | $3.10 | $3.45 | 2,700 |
| 2018-08-09 | $3.06 | $3.41 | 36,500 |
| 2018-08-08 | $3.08 | $3.43 | 21,600 |
| 2018-08-07 | $3.07 | $3.42 | 8,900 |
| 2018-08-06 | $3.11 | $3.47 | 15,700 |
| 2018-08-03 | $3.12 | $3.48 | 4,700 |
| 2018-08-02 | $3.09 | $3.44 | 15,600 |
| 2018-08-01 | $3.09 | $3.44 | 7,700 |
| 2018-07-31 | $3.05 | $3.40 | 5,900 |
| 2018-07-30 | $3.19 | $3.55 | 1,100 |
| 2018-07-27 | $3.06 | $3.41 | 15,300 |
| 2018-07-26 | $3.13 | $3.49 | 1,300 |
| 2018-07-25 | $3.09 | $3.44 | 7,500 |
| 2018-07-24 | $3.09 | $3.44 | 27,400 |
| 2018-07-23 | $3.13 | $3.49 | 9,800 |
| 2018-07-20 | $3.09 | $3.44 | 12,500 |
| 2018-07-19 | $3.11 | $3.47 | 6,900 |
| 2018-07-18 | $3.12 | $3.48 | 4,800 |
| 2018-07-17 | $3.23 | $3.60 | 8,700 |
| 2018-07-16 | $3.12 | $3.48 | 21,500 |
| 2018-07-13 | $3.16 | $3.52 | 7,700 |
| 2018-07-12 | $3.14 | $3.50 | 37,100 |
| 2018-07-11 | $3.19 | $3.55 | 3,500 |
| 2018-07-10 | $3.22 | $3.59 | 6,900 |
| 2018-07-09 | $3.24 | $3.61 | 32,100 |
| 2018-07-06 | $3.15 | $3.51 | 75,400 |
| 2018-07-05 | $3.29 | $3.67 | 109,000 |
| 2018-07-03 | $3.02 | $3.37 | 12,600 |
| 2018-07-02 | $2.98 | $3.32 | 27,200 |
| 2018-06-29 | $3.03 | $3.38 | 81,700 |
| 2018-06-28 | $2.97 | $3.31 | 13,900 |
| 2018-06-27 | $2.88 | $3.21 | 71,300 |
| 2018-06-26 | $2.97 | $3.31 | 26,300 |
| 2018-06-25 | $3.03 | $3.38 | 48,700 |
| 2018-06-22 | $3.10 | $3.45 | 51,000 |
| 2018-06-21 | $3.07 | $3.42 | 46,200 |
| 2018-06-20 | $3.06 | $3.41 | 78,600 |
| 2018-06-19 | $3.13 | $3.49 | 33,700 |
| 2018-06-18 | $3.24 | $3.61 | 82,200 |
| 2018-06-15 | $3.12 | $3.48 | 26,800 |
| 2018-06-14 | $3.19 | $3.55 | 39,300 |
| 2018-06-13 | $3.26 | $3.63 | 12,400 |
| 2018-06-12 | $3.23 | $3.60 | 30,800 |
| 2018-06-11 | $3.45 | $3.84 | 25,800 |
| 2018-06-08 | $3.49 | $3.89 | 28,900 |
| 2018-06-07 | $3.46 | $3.86 | 70,600 |
| 2018-06-06 | $3.54 | $3.94 | 179,400 |
| 2018-06-05 | $3.36 | $3.74 | 674,200 |
| 2018-06-04 | $4.28 | $4.77 | 112,400 |
| 2018-06-01 | $5.24 | $5.84 | 69,100 |
| 2018-05-31 | $5.12 | $5.71 | 39,400 |
| 2018-05-30 | $5.06 | $5.64 | 24,100 |
| 2018-05-29 | $5.11 | $5.69 | 24,900 |
| 2018-05-25 | $5.17 | $5.76 | 11,900 |
| 2018-05-24 | $5.19 | $5.78 | 15,700 |
| 2018-05-23 | $5.09 | $5.67 | 33,800 |
| 2018-05-22 | $5.31 | $5.92 | 821,200 |
| 2018-05-21 | $5.20 | $5.79 | 8,000 |
| 2018-05-18 | $5.30 | $5.91 | 31,900 |
| 2018-05-17 | $5.08 | $5.66 | 8,100 |
| 2018-05-16 | $5.06 | $5.64 | 21,300 |
| 2018-05-15 | $5.13 | $5.72 | 6,800 |
| 2018-05-14 | $5.16 | $5.75 | 18,200 |
| 2018-05-11 | $5.13 | $5.72 | 12,700 |
| 2018-05-10 | $5.02 | $5.59 | 36,200 |
| 2018-05-09 | $5.16 | $5.75 | 16,700 |
| 2018-05-08 | $5.24 | $5.84 | 43,700 |
| 2018-05-07 | $5.19 | $5.78 | 49,800 |
| 2018-05-04 | $5.45 | $6.07 | 191,800 |
| 2018-05-03 | $5.13 | $5.72 | 30,200 |
| 2018-05-02 | $5.25 | $5.85 | 24,900 |
| 2018-05-01 | $5.20 | $5.79 | 24,500 |
| 2018-04-30 | $5.25 | $5.85 | 23,200 |
| 2018-04-27 | $5.26 | $5.86 | 23,600 |
| 2018-04-26 | $5.28 | $5.88 | 14,100 |
| 2018-04-25 | $5.19 | $5.78 | 185,700 |
| 2018-04-24 | $5.36 | $5.97 | 30,800 |
| 2018-04-23 | $5.59 | $6.23 | 59,700 |
| 2018-04-20 | $5.77 | $6.43 | 923,100 |
| 2018-04-19 | $5.57 | $6.21 | 149,900 |
| 2018-04-18 | $5.37 | $5.98 | 46,600 |
| 2018-04-17 | $5.25 | $5.85 | 65,800 |
| 2018-04-16 | $5.02 | $5.59 | 31,400 |
| 2018-04-13 | $5.12 | $5.71 | 35,200 |
| 2018-04-12 | $5.12 | $5.71 | 29,600 |
| 2018-04-11 | $5.15 | $5.74 | 76,900 |
| 2018-04-10 | $5.27 | $5.87 | 26,100 |
| 2018-04-09 | $5.01 | $5.58 | 25,400 |
| 2018-04-06 | $5.06 | $5.64 | 29,100 |
| 2018-04-05 | $5.14 | $5.73 | 75,300 |
| 2018-04-04 | $5.38 | $6.00 | 179,000 |
| 2018-04-03 | $6.00 | $6.69 | 200,800 |
| 2018-04-02 | $5.08 | $5.66 | 46,400 |
| 2018-03-29 | $5.31 | $5.92 | 12,200 |
| 2018-03-28 | $5.20 | $5.79 | 20,600 |
| 2018-03-27 | $5.34 | $5.95 | 27,300 |
| 2018-03-26 | $5.79 | $6.45 | 17,900 |
| 2018-03-23 | $5.46 | $6.08 | 12,700 |
| 2018-03-22 | $5.42 | $6.04 | 23,300 |
| 2018-03-21 | $5.65 | $6.30 | 18,000 |
| 2018-03-20 | $5.53 | $6.16 | 14,300 |
| 2018-03-19 | $5.91 | $6.59 | 40,800 |
| 2018-03-16 | $6.30 | $7.02 | 53,200 |
| 2018-03-15 | $6.54 | $7.29 | 56,800 |
| 2018-03-14 | $6.92 | $7.71 | 219,700 |
| 2018-03-13 | $6.94 | $7.73 | 110,900 |
| 2018-03-12 | $6.11 | $6.81 | 108,600 |
| 2018-03-09 | $5.80 | $6.46 | 29,500 |
| 2018-03-08 | $5.77 | $6.43 | 19,200 |
| 2018-03-07 | $5.75 | $6.41 | 58,200 |
| 2018-03-06 | $5.87 | $6.54 | 96,700 |
| 2018-03-05 | $5.53 | $6.16 | 92,500 |
| 2018-03-02 | $4.95 | $5.52 | 45,200 |
| 2018-03-01 | $5.30 | $5.91 | 47,500 |
| 2018-02-28 | $5.59 | $6.23 | 25,300 |
| 2018-02-27 | $5.63 | $6.27 | 19,400 |
| 2018-02-26 | $5.90 | $6.57 | 18,300 |
| 2018-02-23 | $5.69 | $6.34 | 39,700 |
| 2018-02-22 | $5.90 | $6.57 | 29,700 |
| 2018-02-21 | $6.19 | $6.90 | 47,900 |
| 2018-02-20 | $6.18 | $6.89 | 61,500 |
| 2018-02-16 | $6.56 | $7.31 | 89,300 |
| 2018-02-15 | $7.78 | $8.67 | 28,700 |
| 2018-02-14 | $8.50 | $9.47 | 13,300 |
| 2018-02-13 | $9.02 | $10.05 | 74,200 |
| 2018-02-12 | $8.80 | $9.81 | 88,782 |
| 2018-02-09 | $8.36 | $9.32 | 272,655 |
| 2018-02-08 | $8.69 | $9.68 | 218,345 |
| 2018-02-07 | $7.26 | $8.09 | 117,109 |
| 2018-02-06 | $6.82 | $7.60 | 26,682 |
| 2018-02-05 | $6.93 | $7.72 | 50,991 |
| 2018-02-02 | $6.71 | $7.48 | 31,509 |
| 2018-02-01 | $6.49 | $7.23 | 20,791 |
| 2018-01-31 | $6.38 | $7.11 | 16,455 |
| 2018-01-30 | $6.38 | $7.11 | 22,964 |
| 2018-01-29 | $6.60 | $7.35 | 32,464 |
| 2018-01-26 | $6.71 | $7.48 | 16,936 |
| 2018-01-25 | $6.49 | $7.23 | 24,691 |
| 2018-01-24 | $6.71 | $7.48 | 26,200 |
| 2018-01-23 | $6.93 | $7.72 | 20,618 |
| 2018-01-22 | $6.82 | $7.60 | 66,191 |
| 2018-01-19 | $7.37 | $8.21 | 20,227 |
| 2018-01-18 | $7.37 | $8.21 | 39,391 |
| 2018-01-17 | $7.26 | $8.09 | 28,100 |
| 2018-01-16 | $7.15 | $7.97 | 112,718 |
| 2018-01-12 | $7.48 | $8.34 | 309,973 |
| 2018-01-11 | $6.60 | $7.35 | 15,836 |
| 2018-01-10 | $6.38 | $7.11 | 10,336 |
| 2018-01-09 | $6.38 | $7.11 | 17,227 |
| 2018-01-08 | $6.27 | $6.99 | 112,927 |
| 2018-01-05 | $6.16 | $6.86 | 11,682 |
| 2018-01-04 | $6.16 | $6.86 | 12,245 |
| 2018-01-03 | $6.05 | $6.74 | 32,264 |
| 2018-01-02 | $5.94 | $6.62 | 36,473 |