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
- 2007-01-03 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 | $0.42 | $0.42 | 614,000 |
| 2018-12-28 | $0.42 | $0.42 | 298,000 |
| 2018-12-27 | $0.42 | $0.42 | 403,700 |
| 2018-12-26 | $0.42 | $0.42 | 760,900 |
| 2018-12-24 | $0.41 | $0.41 | 186,000 |
| 2018-12-21 | $0.44 | $0.44 | 777,300 |
| 2018-12-20 | $0.46 | $0.46 | 327,300 |
| 2018-12-19 | $0.47 | $0.47 | 254,700 |
| 2018-12-18 | $0.45 | $0.45 | 627,700 |
| 2018-12-17 | $0.50 | $0.50 | 576,200 |
| 2018-12-14 | $0.54 | $0.54 | 2,906,800 |
| 2018-12-13 | $0.47 | $0.47 | 590,200 |
| 2018-12-12 | $0.44 | $0.44 | 295,700 |
| 2018-12-11 | $0.42 | $0.42 | 227,800 |
| 2018-12-10 | $0.41 | $0.41 | 362,100 |
| 2018-12-07 | $0.41 | $0.41 | 311,200 |
| 2018-12-06 | $0.43 | $0.43 | 321,100 |
| 2018-12-04 | $0.43 | $0.43 | 345,000 |
| 2018-12-03 | $0.46 | $0.46 | 372,000 |
| 2018-11-30 | $0.45 | $0.45 | 361,100 |
| 2018-11-29 | $0.45 | $0.45 | 842,200 |
| 2018-11-28 | $0.45 | $0.45 | 506,100 |
| 2018-11-27 | $0.43 | $0.43 | 562,700 |
| 2018-11-26 | $0.45 | $0.45 | 1,281,600 |
| 2018-11-23 | $0.49 | $0.49 | 736,600 |
| 2018-11-21 | $0.51 | $0.51 | 4,776,800 |
| 2018-11-20 | $1.19 | $1.19 | 363,900 |
| 2018-11-19 | $1.21 | $1.21 | 68,300 |
| 2018-11-16 | $1.22 | $1.22 | 141,100 |
| 2018-11-15 | $1.22 | $1.22 | 109,800 |
| 2018-11-14 | $1.15 | $1.15 | 214,200 |
| 2018-11-13 | $1.14 | $1.14 | 165,500 |
| 2018-11-12 | $1.16 | $1.16 | 94,600 |
| 2018-11-09 | $1.18 | $1.18 | 256,400 |
| 2018-11-08 | $1.27 | $1.27 | 220,400 |
| 2018-11-07 | $1.28 | $1.28 | 192,700 |
| 2018-11-06 | $1.21 | $1.21 | 105,000 |
| 2018-11-05 | $1.22 | $1.22 | 256,200 |
| 2018-11-02 | $1.25 | $1.25 | 416,700 |
| 2018-11-01 | $1.16 | $1.16 | 218,900 |
| 2018-10-31 | $1.12 | $1.12 | 206,100 |
| 2018-10-30 | $1.13 | $1.13 | 148,300 |
| 2018-10-29 | $1.12 | $1.12 | 179,600 |
| 2018-10-26 | $1.16 | $1.16 | 224,000 |
| 2018-10-25 | $1.21 | $1.21 | 746,500 |
| 2018-10-24 | $1.06 | $1.06 | 171,200 |
| 2018-10-23 | $1.09 | $1.09 | 233,500 |
| 2018-10-22 | $1.13 | $1.13 | 153,100 |
| 2018-10-19 | $1.10 | $1.10 | 229,800 |
| 2018-10-18 | $1.17 | $1.17 | 429,100 |
| 2018-10-17 | $1.13 | $1.13 | 211,900 |
| 2018-10-16 | $1.20 | $1.20 | 540,700 |
| 2018-10-15 | $1.11 | $1.11 | 273,700 |
| 2018-10-12 | $1.10 | $1.10 | 342,400 |
| 2018-10-11 | $1.04 | $1.04 | 328,500 |
| 2018-10-10 | $1.07 | $1.07 | 291,900 |
| 2018-10-09 | $1.13 | $1.13 | 352,500 |
| 2018-10-08 | $1.12 | $1.12 | 357,200 |
| 2018-10-05 | $1.06 | $1.06 | 279,100 |
| 2018-10-04 | $1.10 | $1.10 | 386,100 |
| 2018-10-03 | $1.05 | $1.05 | 684,600 |
| 2018-10-02 | $1.19 | $1.19 | 457,000 |
| 2018-10-01 | $1.30 | $1.30 | 1,039,800 |
| 2018-09-28 | $1.28 | $1.28 | 2,685,500 |
| 2018-09-27 | $1.04 | $1.04 | 685,500 |
| 2018-09-26 | $0.92 | $0.92 | 1,188,200 |
| 2018-09-25 | $0.91 | $0.91 | 2,208,200 |
| 2018-09-24 | $1.00 | $1.00 | 545,200 |
| 2018-09-21 | $1.04 | $1.04 | 589,300 |
| 2018-09-20 | $1.02 | $1.02 | 569,200 |
| 2018-09-19 | $1.03 | $1.03 | 684,700 |
| 2018-09-18 | $1.09 | $1.09 | 554,000 |
| 2018-09-17 | $1.12 | $1.12 | 757,500 |
| 2018-09-14 | $1.11 | $1.11 | 655,800 |
| 2018-09-13 | $1.06 | $1.06 | 712,600 |
| 2018-09-12 | $1.09 | $1.09 | 1,471,900 |
| 2018-09-11 | $1.23 | $1.23 | 763,200 |
| 2018-09-10 | $1.32 | $1.32 | 795,400 |
| 2018-09-07 | $1.54 | $1.54 | 319,100 |
| 2018-09-06 | $1.56 | $1.56 | 536,900 |
| 2018-09-05 | $1.68 | $1.68 | 598,200 |
| 2018-09-04 | $1.78 | $1.78 | 528,600 |
| 2018-08-31 | $1.85 | $1.85 | 1,892,300 |
| 2018-08-30 | $1.65 | $1.65 | 683,700 |
| 2018-08-29 | $1.57 | $1.57 | 700,500 |
| 2018-08-28 | $1.54 | $1.54 | 396,900 |
| 2018-08-27 | $1.54 | $1.54 | 535,200 |
| 2018-08-24 | $1.57 | $1.57 | 672,400 |
| 2018-08-23 | $1.63 | $1.63 | 551,500 |
| 2018-08-22 | $1.62 | $1.62 | 423,100 |
| 2018-08-21 | $1.63 | $1.63 | 753,800 |
| 2018-08-20 | $1.53 | $1.53 | 1,282,500 |
| 2018-08-17 | $1.84 | $1.84 | 4,691,500 |
| 2018-08-16 | $2.53 | $2.53 | 449,600 |
| 2018-08-15 | $2.37 | $2.37 | 537,000 |
| 2018-08-14 | $2.63 | $2.63 | 316,800 |
| 2018-08-13 | $2.62 | $2.62 | 290,700 |
| 2018-08-10 | $2.64 | $2.64 | 385,800 |
| 2018-08-09 | $2.79 | $2.79 | 184,300 |
| 2018-08-08 | $2.74 | $2.74 | 393,500 |
| 2018-08-07 | $2.70 | $2.70 | 339,200 |
| 2018-08-06 | $2.79 | $2.79 | 394,600 |
| 2018-08-03 | $2.77 | $2.77 | 615,700 |
| 2018-08-02 | $2.90 | $2.90 | 688,900 |
| 2018-08-01 | $3.02 | $3.02 | 260,300 |
| 2018-07-31 | $3.09 | $3.09 | 468,400 |
| 2018-07-30 | $3.11 | $3.11 | 433,700 |
| 2018-07-27 | $3.13 | $3.13 | 179,400 |
| 2018-07-26 | $3.38 | $3.38 | 161,400 |
| 2018-07-25 | $3.34 | $3.34 | 213,600 |
| 2018-07-24 | $3.23 | $3.23 | 236,100 |
| 2018-07-23 | $3.21 | $3.21 | 240,200 |
| 2018-07-20 | $3.22 | $3.22 | 354,500 |
| 2018-07-19 | $3.29 | $3.29 | 224,800 |
| 2018-07-18 | $3.25 | $3.25 | 368,300 |
| 2018-07-17 | $3.24 | $3.24 | 225,400 |
| 2018-07-16 | $3.27 | $3.27 | 672,100 |
| 2018-07-13 | $3.33 | $3.33 | 681,800 |
| 2018-07-12 | $3.56 | $3.56 | 1,587,000 |
| 2018-07-11 | $4.00 | $4.00 | 457,100 |
| 2018-07-10 | $3.97 | $3.97 | 385,300 |
| 2018-07-09 | $4.05 | $4.05 | 187,700 |
| 2018-07-06 | $4.03 | $4.03 | 325,100 |
| 2018-07-05 | $3.95 | $3.95 | 335,400 |
| 2018-07-03 | $4.04 | $4.04 | 211,200 |
| 2018-07-02 | $4.15 | $4.15 | 543,200 |
| 2018-06-29 | $4.06 | $4.06 | 414,500 |
| 2018-06-28 | $4.33 | $4.33 | 936,000 |
| 2018-06-27 | $4.19 | $4.19 | 1,016,900 |
| 2018-06-26 | $4.12 | $4.12 | 876,500 |
| 2018-06-25 | $3.88 | $3.88 | 847,300 |
| 2018-06-22 | $3.86 | $3.86 | 6,980,600 |
| 2018-06-21 | $3.32 | $3.32 | 583,000 |
| 2018-06-20 | $3.26 | $3.26 | 600,800 |
| 2018-06-19 | $3.13 | $3.13 | 348,300 |
| 2018-06-18 | $3.13 | $3.13 | 294,900 |
| 2018-06-15 | $3.03 | $3.03 | 732,800 |
| 2018-06-14 | $3.20 | $3.20 | 331,800 |
| 2018-06-13 | $3.44 | $3.44 | 449,900 |
| 2018-06-12 | $3.24 | $3.24 | 615,700 |
| 2018-06-11 | $3.07 | $3.07 | 542,800 |
| 2018-06-08 | $2.90 | $2.90 | 343,900 |
| 2018-06-07 | $2.97 | $2.97 | 378,200 |
| 2018-06-06 | $2.89 | $2.89 | 702,200 |
| 2018-06-05 | $3.07 | $3.07 | 353,400 |
| 2018-06-04 | $3.03 | $3.03 | 881,000 |
| 2018-06-01 | $3.17 | $3.17 | 1,185,400 |
| 2018-05-31 | $3.56 | $3.56 | 538,100 |
| 2018-05-30 | $3.62 | $3.62 | 423,700 |
| 2018-05-29 | $3.61 | $3.61 | 355,900 |
| 2018-05-25 | $3.53 | $3.53 | 649,300 |
| 2018-05-24 | $3.70 | $3.70 | 467,200 |
| 2018-05-23 | $3.76 | $3.76 | 451,500 |
| 2018-05-22 | $3.79 | $3.79 | 386,600 |
| 2018-05-21 | $3.67 | $3.67 | 895,100 |
| 2018-05-18 | $3.96 | $3.96 | 744,900 |
| 2018-05-17 | $4.15 | $4.15 | 486,500 |
| 2018-05-16 | $4.07 | $4.07 | 358,200 |
| 2018-05-15 | $4.09 | $4.09 | 478,500 |
| 2018-05-14 | $4.23 | $4.23 | 362,900 |
| 2018-05-11 | $4.22 | $4.22 | 310,700 |
| 2018-05-10 | $4.26 | $4.26 | 376,500 |
| 2018-05-09 | $4.37 | $4.37 | 909,500 |
| 2018-05-08 | $4.54 | $4.54 | 987,300 |
| 2018-05-07 | $4.27 | $4.27 | 423,300 |
| 2018-05-04 | $4.15 | $4.15 | 270,200 |
| 2018-05-03 | $4.08 | $4.08 | 246,800 |
| 2018-05-02 | $4.15 | $4.15 | 250,400 |
| 2018-05-01 | $4.14 | $4.14 | 820,900 |
| 2018-04-30 | $4.32 | $4.32 | 788,000 |
| 2018-04-27 | $4.10 | $4.10 | 394,500 |
| 2018-04-26 | $4.15 | $4.15 | 213,600 |
| 2018-04-25 | $4.19 | $4.19 | 414,900 |
| 2018-04-24 | $4.07 | $4.07 | 615,700 |
| 2018-04-23 | $4.04 | $4.04 | 652,400 |
| 2018-04-20 | $4.24 | $4.24 | 400,500 |
| 2018-04-19 | $4.29 | $4.29 | 333,800 |
| 2018-04-18 | $4.32 | $4.32 | 316,700 |
| 2018-04-17 | $4.29 | $4.29 | 526,200 |
| 2018-04-16 | $4.37 | $4.37 | 659,100 |
| 2018-04-13 | $4.59 | $4.59 | 463,600 |
| 2018-04-12 | $4.58 | $4.58 | 982,600 |
| 2018-04-11 | $4.87 | $4.87 | 1,184,100 |
| 2018-04-10 | $4.54 | $4.54 | 791,700 |
| 2018-04-09 | $4.34 | $4.34 | 448,000 |
| 2018-04-06 | $4.41 | $4.41 | 856,700 |
| 2018-04-05 | $4.35 | $4.35 | 496,700 |
| 2018-04-04 | $4.50 | $4.50 | 899,100 |
| 2018-04-03 | $4.62 | $4.62 | 1,169,500 |
| 2018-04-02 | $4.39 | $4.39 | 1,349,100 |
| 2018-03-29 | $4.76 | $4.76 | 3,608,300 |
| 2018-03-28 | $3.96 | $3.96 | 6,261,900 |
| 2018-03-27 | $4.69 | $4.69 | 1,419,700 |
| 2018-03-26 | $5.35 | $5.35 | 908,500 |
| 2018-03-23 | $5.22 | $5.22 | 660,200 |
| 2018-03-22 | $5.18 | $5.18 | 1,238,200 |
| 2018-03-21 | $5.53 | $5.53 | 1,276,800 |
| 2018-03-20 | $5.21 | $5.21 | 607,500 |
| 2018-03-19 | $5.17 | $5.17 | 1,049,900 |
| 2018-03-16 | $5.05 | $5.05 | 1,766,900 |
| 2018-03-15 | $4.87 | $4.87 | 1,101,800 |
| 2018-03-14 | $4.56 | $4.56 | 338,600 |
| 2018-03-13 | $4.38 | $4.38 | 973,800 |
| 2018-03-12 | $4.65 | $4.65 | 460,300 |
| 2018-03-09 | $4.68 | $4.68 | 596,600 |
| 2018-03-08 | $4.65 | $4.65 | 2,145,400 |
| 2018-03-07 | $4.43 | $4.43 | 744,800 |
| 2018-03-06 | $4.17 | $4.17 | 501,300 |
| 2018-03-05 | $4.17 | $4.17 | 388,600 |
| 2018-03-02 | $4.20 | $4.20 | 607,000 |
| 2018-03-01 | $4.04 | $4.04 | 421,700 |
| 2018-02-28 | $4.06 | $4.06 | 1,346,700 |
| 2018-02-27 | $4.08 | $4.08 | 1,648,900 |
| 2018-02-26 | $4.37 | $4.37 | 5,250,000 |
| 2018-02-23 | $4.28 | $4.28 | 1,125,800 |
| 2018-02-22 | $4.18 | $4.18 | 821,600 |
| 2018-02-21 | $4.19 | $4.19 | 2,551,800 |
| 2018-02-20 | $4.47 | $4.47 | 3,047,600 |
| 2018-02-16 | $4.04 | $4.04 | 3,068,700 |
| 2018-02-15 | $4.04 | $4.04 | 4,147,800 |
| 2018-02-14 | $4.35 | $4.35 | 11,521,200 |
| 2018-02-13 | $4.30 | $4.30 | 13,607,700 |
| 2018-02-12 | $2.30 | $2.30 | 222,100 |
| 2018-02-09 | $2.27 | $2.27 | 299,100 |
| 2018-02-08 | $2.24 | $2.24 | 211,600 |
| 2018-02-07 | $2.30 | $2.30 | 226,200 |
| 2018-02-06 | $2.30 | $2.30 | 367,100 |
| 2018-02-05 | $2.41 | $2.41 | 364,700 |
| 2018-02-02 | $2.51 | $2.51 | 658,800 |
| 2018-02-01 | $2.69 | $2.69 | 2,252,200 |
| 2018-01-31 | $2.11 | $2.11 | 192,800 |
| 2018-01-30 | $2.14 | $2.14 | 181,300 |
| 2018-01-29 | $2.22 | $2.22 | 123,200 |
| 2018-01-26 | $2.28 | $2.28 | 479,700 |
| 2018-01-25 | $2.17 | $2.17 | 145,700 |
| 2018-01-24 | $2.17 | $2.17 | 106,200 |
| 2018-01-23 | $2.21 | $2.21 | 177,100 |
| 2018-01-22 | $2.18 | $2.18 | 109,700 |
| 2018-01-19 | $2.21 | $2.21 | 182,300 |
| 2018-01-18 | $2.17 | $2.17 | 193,300 |
| 2018-01-17 | $2.15 | $2.15 | 309,600 |
| 2018-01-16 | $2.20 | $2.20 | 287,100 |
| 2018-01-12 | $2.30 | $2.30 | 127,700 |
| 2018-01-11 | $2.29 | $2.29 | 112,300 |
| 2018-01-10 | $2.26 | $2.26 | 215,600 |
| 2018-01-09 | $2.36 | $2.36 | 289,800 |
| 2018-01-08 | $2.32 | $2.32 | 266,200 |
| 2018-01-05 | $2.28 | $2.28 | 503,400 |
| 2018-01-04 | $2.39 | $2.39 | 323,200 |
| 2018-01-03 | $2.35 | $2.35 | 245,800 |
| 2018-01-02 | $2.31 | $2.31 | 190,400 |