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
- 2017-11-21 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 | $1.23 | $1.23 | 83,200 |
| 2018-12-28 | $1.25 | $1.25 | 42,300 |
| 2018-12-27 | $1.20 | $1.20 | 37,300 |
| 2018-12-26 | $1.24 | $1.24 | 46,900 |
| 2018-12-24 | $1.17 | $1.17 | 8,100 |
| 2018-12-21 | $1.28 | $1.28 | 118,700 |
| 2018-12-20 | $1.29 | $1.29 | 72,900 |
| 2018-12-19 | $1.18 | $1.18 | 57,200 |
| 2018-12-18 | $1.37 | $1.37 | 26,600 |
| 2018-12-17 | $1.41 | $1.41 | 17,300 |
| 2018-12-14 | $1.48 | $1.48 | 41,200 |
| 2018-12-13 | $1.47 | $1.47 | 14,000 |
| 2018-12-12 | $1.45 | $1.45 | 21,400 |
| 2018-12-11 | $1.48 | $1.48 | 75,300 |
| 2018-12-10 | $1.34 | $1.34 | 26,900 |
| 2018-12-07 | $1.49 | $1.49 | 47,400 |
| 2018-12-06 | $1.57 | $1.57 | 39,900 |
| 2018-12-04 | $1.64 | $1.64 | 32,200 |
| 2018-12-03 | $1.69 | $1.69 | 11,300 |
| 2018-11-30 | $1.67 | $1.67 | 22,500 |
| 2018-11-29 | $1.67 | $1.67 | 18,400 |
| 2018-11-28 | $1.73 | $1.73 | 34,000 |
| 2018-11-27 | $1.54 | $1.54 | 61,000 |
| 2018-11-26 | $1.72 | $1.72 | 55,400 |
| 2018-11-23 | $1.54 | $1.54 | 23,800 |
| 2018-11-21 | $1.35 | $1.35 | 19,100 |
| 2018-11-20 | $1.30 | $1.30 | 40,800 |
| 2018-11-19 | $1.15 | $1.15 | 53,600 |
| 2018-11-16 | $1.59 | $1.59 | 31,100 |
| 2018-11-15 | $1.63 | $1.63 | 8,900 |
| 2018-11-14 | $1.61 | $1.61 | 10,500 |
| 2018-11-13 | $1.65 | $1.65 | 6,200 |
| 2018-11-12 | $1.74 | $1.74 | 7,300 |
| 2018-11-09 | $1.78 | $1.78 | 33,200 |
| 2018-11-08 | $1.83 | $1.83 | 48,500 |
| 2018-11-07 | $1.75 | $1.75 | 23,700 |
| 2018-11-06 | $1.75 | $1.75 | 3,600 |
| 2018-11-05 | $1.75 | $1.75 | 5,500 |
| 2018-11-02 | $1.72 | $1.72 | 15,700 |
| 2018-11-01 | $1.74 | $1.74 | 13,100 |
| 2018-10-31 | $1.72 | $1.72 | 26,400 |
| 2018-10-30 | $1.72 | $1.72 | 17,300 |
| 2018-10-29 | $1.70 | $1.70 | 18,200 |
| 2018-10-26 | $1.68 | $1.68 | 25,300 |
| 2018-10-25 | $1.65 | $1.65 | 21,200 |
| 2018-10-24 | $1.55 | $1.55 | 16,500 |
| 2018-10-23 | $1.65 | $1.65 | 11,800 |
| 2018-10-22 | $1.75 | $1.75 | 11,200 |
| 2018-10-19 | $1.65 | $1.65 | 31,400 |
| 2018-10-18 | $1.64 | $1.64 | 20,600 |
| 2018-10-17 | $1.71 | $1.71 | 23,100 |
| 2018-10-16 | $1.78 | $1.78 | 30,100 |
| 2018-10-15 | $1.72 | $1.72 | 12,200 |
| 2018-10-12 | $1.70 | $1.70 | 67,800 |
| 2018-10-11 | $1.37 | $1.37 | 14,400 |
| 2018-10-10 | $1.69 | $1.69 | 27,700 |
| 2018-10-09 | $1.81 | $1.81 | 18,400 |
| 2018-10-08 | $1.75 | $1.75 | 32,800 |
| 2018-10-05 | $1.77 | $1.77 | 7,800 |
| 2018-10-04 | $1.79 | $1.79 | 32,500 |
| 2018-10-03 | $1.85 | $1.85 | 12,600 |
| 2018-10-02 | $1.85 | $1.85 | 25,100 |
| 2018-10-01 | $1.92 | $1.92 | 9,800 |
| 2018-09-28 | $1.87 | $1.87 | 32,200 |
| 2018-09-27 | $2.01 | $2.01 | 18,800 |
| 2018-09-26 | $1.99 | $1.99 | 8,600 |
| 2018-09-25 | $2.00 | $2.00 | 17,600 |
| 2018-09-24 | $1.90 | $1.90 | 23,200 |
| 2018-09-21 | $2.05 | $2.05 | 218,300 |
| 2018-09-20 | $1.87 | $1.87 | 27,700 |
| 2018-09-19 | $1.81 | $1.81 | 45,000 |
| 2018-09-18 | $2.00 | $2.00 | 19,200 |
| 2018-09-17 | $2.03 | $2.03 | 33,200 |
| 2018-09-14 | $2.00 | $2.00 | 19,700 |
| 2018-09-13 | $2.09 | $2.09 | 10,800 |
| 2018-09-12 | $2.18 | $2.18 | 26,600 |
| 2018-09-11 | $2.18 | $2.18 | 18,900 |
| 2018-09-10 | $2.20 | $2.20 | 22,100 |
| 2018-09-07 | $2.20 | $2.20 | 201,600 |
| 2018-09-06 | $2.07 | $2.07 | 8,300 |
| 2018-09-05 | $2.09 | $2.09 | 12,100 |
| 2018-09-04 | $2.12 | $2.12 | 12,300 |
| 2018-08-31 | $2.13 | $2.13 | 20,100 |
| 2018-08-30 | $2.19 | $2.19 | 39,500 |
| 2018-08-29 | $2.18 | $2.18 | 37,900 |
| 2018-08-28 | $2.18 | $2.18 | 19,600 |
| 2018-08-27 | $2.12 | $2.12 | 28,700 |
| 2018-08-24 | $2.17 | $2.17 | 19,100 |
| 2018-08-23 | $2.17 | $2.17 | 25,100 |
| 2018-08-22 | $2.21 | $2.21 | 48,300 |
| 2018-08-21 | $2.20 | $2.20 | 51,600 |
| 2018-08-20 | $2.19 | $2.19 | 23,100 |
| 2018-08-17 | $2.15 | $2.15 | 15,400 |
| 2018-08-16 | $2.18 | $2.18 | 44,400 |
| 2018-08-15 | $2.10 | $2.10 | 9,300 |
| 2018-08-14 | $2.15 | $2.15 | 9,600 |
| 2018-08-13 | $2.11 | $2.11 | 6,700 |
| 2018-08-10 | $2.11 | $2.11 | 4,000 |
| 2018-08-09 | $2.20 | $2.20 | 10,300 |
| 2018-08-08 | $2.18 | $2.18 | 9,600 |
| 2018-08-07 | $2.19 | $2.19 | 19,700 |
| 2018-08-06 | $2.20 | $2.20 | 11,700 |
| 2018-08-03 | $2.11 | $2.11 | 45,400 |
| 2018-08-02 | $2.13 | $2.13 | 26,500 |
| 2018-08-01 | $2.13 | $2.13 | 12,300 |
| 2018-07-31 | $2.15 | $2.15 | 25,100 |
| 2018-07-30 | $2.22 | $2.22 | 13,100 |
| 2018-07-27 | $2.12 | $2.12 | 21,300 |
| 2018-07-26 | $2.27 | $2.27 | 14,400 |
| 2018-07-25 | $2.25 | $2.25 | 26,300 |
| 2018-07-24 | $2.29 | $2.29 | 45,300 |
| 2018-07-23 | $2.28 | $2.28 | 21,900 |
| 2018-07-20 | $2.25 | $2.25 | 31,800 |
| 2018-07-19 | $2.19 | $2.19 | 13,400 |
| 2018-07-18 | $2.12 | $2.12 | 14,800 |
| 2018-07-17 | $2.21 | $2.21 | 22,600 |
| 2018-07-16 | $2.26 | $2.26 | 185,400 |
| 2018-07-13 | $2.25 | $2.25 | 26,600 |
| 2018-07-12 | $2.24 | $2.24 | 17,700 |
| 2018-07-11 | $2.24 | $2.24 | 18,200 |
| 2018-07-10 | $2.16 | $2.16 | 18,900 |
| 2018-07-09 | $2.13 | $2.13 | 11,400 |
| 2018-07-06 | $2.10 | $2.10 | 28,900 |
| 2018-07-05 | $2.21 | $2.21 | 17,600 |
| 2018-07-03 | $2.27 | $2.27 | 15,900 |
| 2018-07-02 | $2.22 | $2.22 | 52,200 |
| 2018-06-29 | $2.25 | $2.25 | 16,000 |
| 2018-06-28 | $2.23 | $2.23 | 128,200 |
| 2018-06-27 | $2.28 | $2.28 | 307,600 |
| 2018-06-26 | $2.57 | $2.57 | 130,000 |
| 2018-06-25 | $2.51 | $2.51 | 383,800 |
| 2018-06-22 | $2.98 | $2.98 | 3,473,100 |
| 2018-06-21 | $2.00 | $2.00 | 142,300 |
| 2018-06-20 | $1.89 | $1.89 | 91,900 |
| 2018-06-19 | $1.90 | $1.90 | 91,000 |
| 2018-06-18 | $1.96 | $1.96 | 71,600 |
| 2018-06-15 | $1.75 | $1.75 | 93,900 |
| 2018-06-14 | $1.91 | $1.91 | 31,600 |
| 2018-06-13 | $1.90 | $1.90 | 26,000 |
| 2018-06-12 | $1.90 | $1.90 | 33,200 |
| 2018-06-11 | $1.90 | $1.90 | 49,000 |
| 2018-06-08 | $1.90 | $1.90 | 20,400 |
| 2018-06-07 | $1.94 | $1.94 | 21,500 |
| 2018-06-06 | $1.91 | $1.91 | 18,100 |
| 2018-06-05 | $1.90 | $1.90 | 33,800 |
| 2018-06-04 | $1.96 | $1.96 | 27,100 |
| 2018-06-01 | $1.86 | $1.86 | 59,900 |
| 2018-05-31 | $1.97 | $1.97 | 55,300 |
| 2018-05-30 | $1.88 | $1.88 | 12,100 |
| 2018-05-29 | $1.87 | $1.87 | 31,900 |
| 2018-05-25 | $1.97 | $1.97 | 2,200 |
| 2018-05-24 | $1.91 | $1.91 | 3,200 |
| 2018-05-23 | $1.96 | $1.96 | 17,100 |
| 2018-05-22 | $1.99 | $1.99 | 19,600 |
| 2018-05-21 | $2.00 | $2.00 | 29,500 |
| 2018-05-18 | $1.98 | $1.98 | 12,200 |
| 2018-05-17 | $1.96 | $1.96 | 4,900 |
| 2018-05-16 | $1.93 | $1.93 | 6,600 |
| 2018-05-15 | $1.92 | $1.92 | 13,000 |
| 2018-05-14 | $1.90 | $1.90 | 19,500 |
| 2018-05-11 | $2.00 | $2.00 | 55,000 |
| 2018-05-10 | $1.93 | $1.93 | 13,800 |
| 2018-05-09 | $1.95 | $1.95 | 25,600 |
| 2018-05-08 | $1.92 | $1.92 | 20,400 |
| 2018-05-07 | $1.92 | $1.92 | 23,000 |
| 2018-05-04 | $1.91 | $1.91 | 11,600 |
| 2018-05-03 | $1.91 | $1.91 | 11,600 |
| 2018-05-02 | $1.94 | $1.94 | 7,200 |
| 2018-05-01 | $1.95 | $1.95 | 14,600 |
| 2018-04-30 | $1.97 | $1.97 | 6,700 |
| 2018-04-27 | $2.00 | $2.00 | 8,700 |
| 2018-04-26 | $1.97 | $1.97 | 1,100 |
| 2018-04-25 | $1.93 | $1.93 | 6,400 |
| 2018-04-24 | $1.95 | $1.95 | 11,400 |
| 2018-04-23 | $1.92 | $1.92 | 64,800 |
| 2018-04-20 | $2.00 | $2.00 | 14,000 |
| 2018-04-19 | $1.99 | $1.99 | 9,600 |
| 2018-04-18 | $1.99 | $1.99 | 6,000 |
| 2018-04-17 | $1.99 | $1.99 | 7,600 |
| 2018-04-16 | $2.00 | $2.00 | 9,100 |
| 2018-04-13 | $2.02 | $2.02 | 14,600 |
| 2018-04-12 | $2.01 | $2.01 | 23,100 |
| 2018-04-11 | $2.01 | $2.01 | 27,900 |
| 2018-04-10 | $2.14 | $2.14 | 38,000 |
| 2018-04-09 | $2.14 | $2.14 | 7,200 |
| 2018-04-06 | $2.14 | $2.14 | 14,100 |
| 2018-04-05 | $2.09 | $2.09 | 8,700 |
| 2018-04-04 | $2.09 | $2.09 | 17,400 |
| 2018-04-03 | $2.05 | $2.05 | 12,200 |
| 2018-04-02 | $2.02 | $2.02 | 14,700 |
| 2018-03-29 | $2.20 | $2.20 | 12,200 |
| 2018-03-28 | $2.20 | $2.20 | 20,400 |
| 2018-03-27 | $2.20 | $2.20 | 8,700 |
| 2018-03-26 | $2.20 | $2.20 | 10,800 |
| 2018-03-23 | $2.19 | $2.19 | 8,500 |
| 2018-03-22 | $2.10 | $2.10 | 21,400 |
| 2018-03-21 | $2.20 | $2.20 | 10,000 |
| 2018-03-20 | $2.07 | $2.07 | 18,300 |
| 2018-03-19 | $2.06 | $2.06 | 10,200 |
| 2018-03-16 | $2.10 | $2.10 | 4,300 |
| 2018-03-15 | $2.10 | $2.10 | 8,900 |
| 2018-03-14 | $2.07 | $2.07 | 5,500 |
| 2018-03-13 | $2.07 | $2.07 | 14,900 |
| 2018-03-12 | $2.01 | $2.01 | 7,100 |
| 2018-03-09 | $2.05 | $2.05 | 19,000 |
| 2018-03-08 | $2.00 | $2.00 | 69,900 |
| 2018-03-07 | $2.00 | $2.00 | 14,200 |
| 2018-03-06 | $2.10 | $2.10 | 22,300 |
| 2018-03-05 | $2.10 | $2.10 | 14,900 |
| 2018-03-02 | $2.08 | $2.08 | 5,500 |
| 2018-03-01 | $2.10 | $2.10 | 20,900 |
| 2018-02-28 | $2.10 | $2.10 | 6,800 |
| 2018-02-27 | $2.10 | $2.10 | 6,200 |
| 2018-02-26 | $2.03 | $2.03 | 61,800 |
| 2018-02-23 | $2.06 | $2.06 | 30,800 |
| 2018-02-22 | $2.16 | $2.16 | 24,200 |
| 2018-02-21 | $2.07 | $2.07 | 7,900 |
| 2018-02-20 | $2.15 | $2.15 | 5,400 |
| 2018-02-16 | $2.13 | $2.13 | 16,300 |
| 2018-02-15 | $2.25 | $2.25 | 8,900 |
| 2018-02-14 | $1.99 | $1.99 | 13,300 |
| 2018-02-13 | $2.00 | $2.00 | 16,100 |
| 2018-02-12 | $2.10 | $2.10 | 17,000 |
| 2018-02-09 | $1.97 | $1.97 | 13,100 |
| 2018-02-08 | $2.00 | $2.00 | 8,600 |
| 2018-02-07 | $1.99 | $1.99 | 18,500 |
| 2018-02-06 | $1.97 | $1.97 | 27,400 |
| 2018-02-05 | $2.00 | $2.00 | 8,300 |
| 2018-02-02 | $1.99 | $1.99 | 24,000 |
| 2018-02-01 | $2.08 | $2.08 | 7,400 |
| 2018-01-31 | $2.08 | $2.08 | 15,300 |
| 2018-01-30 | $2.00 | $2.00 | 9,200 |
| 2018-01-29 | $2.00 | $2.00 | 24,600 |
| 2018-01-26 | $2.09 | $2.09 | 24,100 |
| 2018-01-25 | $2.00 | $2.00 | 11,400 |
| 2018-01-24 | $1.98 | $1.98 | 6,200 |
| 2018-01-23 | $1.99 | $1.99 | 42,300 |
| 2018-01-22 | $1.98 | $1.98 | 13,700 |
| 2018-01-19 | $1.94 | $1.94 | 36,200 |
| 2018-01-18 | $1.99 | $1.99 | 26,900 |
| 2018-01-17 | $2.00 | $2.00 | 6,800 |
| 2018-01-16 | $2.00 | $2.00 | 7,300 |
| 2018-01-12 | $2.00 | $2.00 | 40,600 |
| 2018-01-11 | $2.08 | $2.08 | 49,800 |
| 2018-01-10 | $2.04 | $2.04 | 14,500 |
| 2018-01-09 | $1.99 | $1.99 | 9,700 |
| 2018-01-08 | $2.03 | $2.03 | 13,000 |
| 2018-01-05 | $1.99 | $1.99 | 33,600 |
| 2018-01-04 | $1.85 | $1.85 | 6,200 |
| 2018-01-03 | $1.88 | $1.88 | 14,600 |
| 2018-01-02 | $1.90 | $1.90 | 22,600 |