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
- 2016-02-24 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $4.65 | $4.65 | 24,633 | — | — |
| 2018-12-28 | $4.20 | $4.20 | 80,327 | — | — |
| 2018-12-27 | $4.13 | $4.13 | 38,540 | — | — |
| 2018-12-26 | $3.78 | $3.78 | 75,220 | — | — |
| 2018-12-24 | $3.38 | $3.38 | 7,253 | — | — |
| 2018-12-21 | $3.30 | $3.30 | 25,167 | — | — |
| 2018-12-20 | $3.30 | $3.30 | 14,387 | — | — |
| 2018-12-19 | $3.15 | $3.15 | 22,060 | — | — |
| 2018-12-18 | $3.03 | $3.03 | 18,673 | — | — |
| 2018-12-17 | $3.15 | $3.15 | 62,273 | — | — |
| 2018-12-14 | $3.38 | $3.38 | 23,347 | — | — |
| 2018-12-13 | $3.56 | $3.56 | 46,887 | — | — |
| 2018-12-12 | $3.15 | $3.15 | 26,300 | — | — |
| 2018-12-11 | $3.05 | $3.05 | 32,513 | — | — |
| 2018-12-10 | $3.26 | $3.26 | 29,413 | — | — |
| 2018-12-07 | $3.30 | $3.30 | 13,460 | — | — |
| 2018-12-06 | $3.15 | $3.15 | 22,700 | — | — |
| 2018-12-04 | $3.08 | $3.08 | 34,960 | — | — |
| 2018-12-03 | $2.85 | $2.85 | 31,633 | — | — |
| 2018-11-30 | $2.93 | $2.93 | 18,387 | — | — |
| 2018-11-29 | $2.85 | $2.85 | 12,327 | — | — |
| 2018-11-28 | $2.85 | $2.85 | 19,247 | — | — |
| 2018-11-27 | $2.96 | $2.96 | 18,807 | — | — |
| 2018-11-26 | $2.81 | $2.81 | 18,220 | — | — |
| 2018-11-23 | $2.73 | $2.73 | 11,707 | — | — |
| 2018-11-21 | $3.00 | $3.00 | 10,560 | — | — |
| 2018-11-20 | $2.94 | $2.94 | 16,407 | — | — |
| 2018-11-19 | $2.85 | $2.85 | 18,727 | — | — |
| 2018-11-16 | $2.85 | $2.85 | 4,320 | — | — |
| 2018-11-15 | $2.90 | $2.90 | 31,547 | — | — |
| 2018-11-14 | $3.02 | $3.02 | 14,173 | — | — |
| 2018-11-13 | $3.23 | $3.23 | 6,247 | — | — |
| 2018-11-12 | $3.00 | $3.00 | 8,093 | — | — |
| 2018-11-09 | $3.45 | $3.45 | 16,980 | — | — |
| 2018-11-08 | $3.15 | $3.15 | 24,653 | — | — |
| 2018-11-07 | $3.57 | $3.57 | 43,773 | — | — |
| 2018-11-06 | $3.23 | $3.23 | 46,593 | — | — |
| 2018-11-05 | $2.75 | $2.75 | 30,780 | — | — |
| 2018-11-02 | $2.61 | $2.61 | 40,180 | — | — |
| 2018-11-01 | $2.48 | $2.48 | 26,433 | — | — |
| 2018-10-31 | $2.40 | $2.40 | 31,753 | — | — |
| 2018-10-30 | $2.40 | $2.40 | 15,620 | — | — |
| 2018-10-29 | $2.34 | $2.34 | 39,967 | — | — |
| 2018-10-26 | $2.40 | $2.40 | 66,253 | — | — |
| 2018-10-25 | $2.40 | $2.40 | 63,873 | — | — |
| 2018-10-24 | $2.85 | $2.85 | 52,593 | — | — |
| 2018-10-23 | $4.20 | $4.20 | 109,840 | — | — |
| 2018-10-22 | $2.70 | $2.70 | 49,020 | — | — |
| 2018-10-19 | $2.48 | $2.48 | 39,820 | — | — |
| 2018-10-18 | $2.63 | $2.63 | 56,867 | — | — |
| 2018-10-17 | $2.21 | $2.21 | 30,220 | — | — |
| 2018-10-16 | $2.18 | $2.18 | 114,880 | — | — |
| 2018-10-15 | $1.46 | $1.46 | 49,713 | — | — |
| 2018-10-12 | $1.73 | $1.73 | 38,933 | — | — |
| 2018-10-11 | $1.73 | $1.73 | 60,947 | — | — |
| 2018-10-10 | $2.12 | $2.12 | 4,227 | — | — |
| 2018-10-09 | $2.18 | $2.18 | 13,140 | — | — |
| 2018-10-08 | $2.15 | $2.15 | 2,240 | — | — |
| 2018-10-05 | $2.25 | $2.25 | 10,700 | — | — |
| 2018-10-04 | $2.21 | $2.21 | 5,273 | — | — |
| 2018-10-03 | $2.21 | $2.21 | 4,327 | — | — |
| 2018-10-02 | $2.25 | $2.25 | 11,887 | — | — |
| 2018-10-01 | $2.25 | $2.25 | 8,407 | — | — |
| 2018-09-28 | $2.18 | $2.18 | 12,133 | — | — |
| 2018-09-27 | $2.19 | $2.19 | 2,880 | — | — |
| 2018-09-26 | $2.25 | $2.25 | 5,000 | — | — |
| 2018-09-25 | $2.25 | $2.25 | 7,467 | — | — |
| 2018-09-24 | $2.25 | $2.25 | 6,433 | — | — |
| 2018-09-21 | $2.33 | $2.33 | 7,567 | — | — |
| 2018-09-20 | $2.48 | $2.48 | 9,547 | — | — |
| 2018-09-19 | $2.55 | $2.55 | 16,287 | — | — |
| 2018-09-18 | $2.42 | $2.42 | 18,367 | — | — |
| 2018-09-17 | $2.33 | $2.33 | 4,573 | — | — |
| 2018-09-14 | $2.40 | $2.40 | 8,907 | — | — |
| 2018-09-13 | $2.33 | $2.33 | 7,760 | — | — |
| 2018-09-12 | $2.33 | $2.33 | 10,773 | — | — |
| 2018-09-11 | $2.30 | $2.30 | 12,673 | — | — |
| 2018-09-10 | $2.10 | $2.10 | 14,453 | — | — |
| 2018-09-07 | $2.25 | $2.25 | 8,220 | — | — |
| 2018-09-06 | $2.03 | $2.03 | 11,247 | — | — |
| 2018-09-05 | $2.18 | $2.18 | 23,473 | — | — |
| 2018-09-04 | $2.15 | $2.15 | 2,740 | — | — |
| 2018-08-31 | $2.10 | $2.10 | 680 | — | — |
| 2018-08-30 | $2.10 | $2.10 | 8,947 | — | — |
| 2018-08-29 | $2.15 | $2.15 | 7,187 | — | — |
| 2018-08-28 | $2.10 | $2.10 | 3,113 | — | — |
| 2018-08-27 | $2.16 | $2.16 | 5,087 | — | — |
| 2018-08-24 | $2.10 | $2.10 | 3,220 | — | — |
| 2018-08-23 | $2.18 | $2.18 | 4,060 | — | — |
| 2018-08-22 | $2.25 | $2.25 | 760 | — | — |
| 2018-08-21 | $2.18 | $2.18 | 2,907 | — | — |
| 2018-08-20 | $2.25 | $2.25 | 1,493 | — | — |
| 2018-08-17 | $2.25 | $2.25 | 2,480 | — | — |
| 2018-08-16 | $2.10 | $2.10 | 4,587 | — | — |
| 2018-08-15 | $2.25 | $2.25 | 1,527 | — | — |
| 2018-08-14 | $2.18 | $2.18 | 11,660 | — | — |
| 2018-08-13 | $2.25 | $2.25 | 3,747 | — | — |
| 2018-08-10 | $2.25 | $2.25 | 1,220 | — | — |
| 2018-08-09 | $2.25 | $2.25 | 3,513 | — | — |
| 2018-08-08 | $2.18 | $2.18 | 2,907 | — | — |
| 2018-08-07 | $2.25 | $2.25 | 5,827 | — | — |
| 2018-08-06 | $2.18 | $2.18 | 2,620 | — | — |
| 2018-08-03 | $2.21 | $2.21 | 7,620 | — | — |
| 2018-08-02 | $1.95 | $1.95 | 6,400 | — | — |
| 2018-08-01 | $2.10 | $2.10 | 1,193 | — | — |
| 2018-07-31 | $2.15 | $2.15 | 267 | — | — |
| 2018-07-30 | $2.10 | $2.10 | 720 | — | — |
| 2018-07-27 | $2.15 | $2.15 | 767 | — | — |
| 2018-07-26 | $2.12 | $2.12 | 1,587 | — | — |
| 2018-07-25 | $2.10 | $2.10 | 260 | — | — |
| 2018-07-24 | $2.22 | $2.22 | 4,860 | — | — |
| 2018-07-23 | $2.25 | $2.25 | 1,060 | — | — |
| 2018-07-20 | $2.25 | $2.25 | 4,993 | — | — |
| 2018-07-19 | $2.25 | $2.25 | 3,020 | — | — |
| 2018-07-18 | $2.25 | $2.25 | 5,373 | — | — |
| 2018-07-17 | $2.25 | $2.25 | 4,400 | — | — |
| 2018-07-16 | $1.97 | $1.97 | 5,993 | — | — |
| 2018-07-13 | $2.25 | $2.25 | 5,833 | — | — |
| 2018-07-12 | $2.10 | $2.10 | 30,167 | — | — |
| 2018-07-11 | $1.98 | $1.98 | 5,980 | — | — |
| 2018-07-10 | $1.98 | $1.98 | 6,273 | — | — |
| 2018-07-09 | $1.95 | $1.95 | 24,333 | — | — |
| 2018-07-06 | $2.10 | $2.10 | 18,073 | — | — |
| 2018-07-05 | $2.13 | $2.13 | 7,580 | — | — |
| 2018-07-03 | $2.13 | $2.13 | 2,187 | — | — |
| 2018-07-02 | $2.15 | $2.15 | 2,587 | — | — |
| 2018-06-29 | $2.10 | $2.10 | 18,900 | — | — |
| 2018-06-28 | $2.39 | $2.39 | 5,753 | — | — |
| 2018-06-27 | $2.30 | $2.30 | 6,213 | — | — |
| 2018-06-26 | $2.34 | $2.34 | 17,973 | — | — |
| 2018-06-25 | $2.55 | $2.55 | 23,753 | — | — |
| 2018-06-22 | $2.37 | $2.37 | 18,140 | — | — |
| 2018-06-21 | $2.55 | $2.55 | 4,260 | — | — |
| 2018-06-20 | $2.69 | $2.69 | 6,520 | — | — |
| 2018-06-19 | $2.63 | $2.63 | 9,887 | — | — |
| 2018-06-18 | $2.72 | $2.72 | 22,127 | — | — |
| 2018-06-15 | $2.70 | $2.70 | 11,593 | — | — |
| 2018-06-14 | $2.60 | $2.60 | 18,247 | — | — |
| 2018-06-13 | $2.54 | $2.54 | 13,367 | — | — |
| 2018-06-12 | $2.40 | $2.40 | 5,880 | — | — |
| 2018-06-11 | $2.33 | $2.33 | 4,493 | — | — |
| 2018-06-08 | $2.39 | $2.39 | 5,433 | — | — |
| 2018-06-07 | $2.40 | $2.40 | 6,953 | — | — |
| 2018-06-06 | $2.48 | $2.48 | 6,967 | — | — |
| 2018-06-05 | $2.40 | $2.40 | 11,700 | — | — |
| 2018-06-04 | $2.55 | $2.55 | 6,707 | — | — |
| 2018-06-01 | $2.55 | $2.55 | 24,067 | — | — |
| 2018-05-31 | $2.55 | $2.55 | 27,873 | — | — |
| 2018-05-30 | $2.70 | $2.70 | 17,907 | — | — |
| 2018-05-29 | $2.85 | $2.85 | 32,280 | — | — |
| 2018-05-25 | $2.85 | $2.85 | 31,493 | — | — |
| 2018-05-24 | $2.55 | $2.55 | 34,933 | — | — |
| 2018-05-23 | $2.40 | $2.40 | 28,033 | — | — |
| 2018-05-22 | $2.40 | $2.40 | 30,373 | — | — |
| 2018-05-21 | $2.40 | $2.40 | 20,533 | — | — |
| 2018-05-18 | $2.28 | $2.28 | 74,573 | — | — |
| 2018-05-17 | $2.70 | $2.70 | 154,253 | — | — |
| 2018-05-16 | $2.18 | $2.18 | 82,180 | — | — |
| 2018-05-15 | $2.57 | $2.57 | 111,607 | — | — |
| 2018-05-14 | $3.78 | $3.78 | 99,720 | — | — |
| 2018-05-11 | $4.80 | $4.80 | 224,540 | — | — |
| 2018-05-10 | $3.75 | $3.75 | 34,653 | — | — |
| 2018-05-09 | $3.60 | $3.60 | 107,267 | — | — |
| 2018-05-08 | $2.93 | $2.93 | 22,820 | — | — |
| 2018-05-07 | $3.08 | $3.08 | 100,473 | — | — |
| 2018-05-04 | $2.10 | $2.10 | 14,133 | — | — |
| 2018-05-03 | $1.85 | $1.85 | 8,067 | — | — |
| 2018-05-02 | $1.80 | $1.80 | 11,560 | — | — |
| 2018-05-01 | $1.61 | $1.61 | 8,227 | — | — |
| 2018-04-30 | $1.62 | $1.62 | 33,300 | — | — |
| 2018-04-27 | $1.58 | $1.57 | 10,447 | — | — |
| 2018-04-26 | $1.50 | $1.50 | 13,073 | — | — |
| 2018-04-25 | $1.62 | $1.62 | 4,087 | — | — |
| 2018-04-24 | $1.58 | $1.57 | 11,167 | — | — |
| 2018-04-23 | $1.50 | $1.50 | 3,360 | — | — |
| 2018-04-20 | $1.50 | $1.50 | 25,987 | — | — |
| 2018-04-19 | $1.65 | $1.65 | 11,500 | — | — |
| 2018-04-18 | $1.58 | $1.57 | 9,807 | — | — |
| 2018-04-17 | $1.50 | $1.50 | 7,313 | — | — |
| 2018-04-16 | $1.50 | $1.50 | 8,287 | — | — |
| 2018-04-13 | $1.50 | $1.50 | 75,967 | — | — |
| 2018-04-12 | $1.50 | $1.50 | 95,907 | — | — |
| 2018-04-11 | $1.17 | $1.17 | 4,413 | — | — |
| 2018-04-10 | $1.05 | $1.05 | 2,100 | — | — |
| 2018-04-09 | $1.13 | $1.13 | 15,140 | — | — |
| 2018-04-06 | $1.01 | $1.01 | 867 | — | — |
| 2018-04-05 | $0.98 | $0.97 | 9,353 | — | — |
| 2018-04-04 | $1.05 | $1.05 | 400 | — | — |
| 2018-04-03 | $0.95 | $0.95 | 173 | — | — |
| 2018-04-02 | $0.98 | $0.97 | 447 | — | — |
| 2018-03-29 | $0.98 | $0.97 | 3,313 | — | — |
| 2018-03-28 | $1.05 | $1.05 | 22,080 | — | — |
| 2018-03-27 | $0.93 | $0.93 | 0 | — | — |
| 2018-03-26 | $0.93 | $0.93 | 313 | — | — |
| 2018-03-23 | $1.05 | $1.05 | 4,633 | — | — |
| 2018-03-22 | $1.05 | $1.05 | 10,067 | — | — |
| 2018-03-21 | $1.05 | $1.05 | 3,440 | — | — |
| 2018-03-20 | $1.08 | $1.08 | 353 | — | — |
| 2018-03-19 | $1.28 | $1.28 | 6,260 | — | — |
| 2018-03-16 | $1.34 | $1.34 | 4,607 | — | — |
| 2018-03-15 | $1.35 | $1.35 | 1,647 | — | — |
| 2018-03-14 | $1.19 | $1.19 | 8,753 | — | — |
| 2018-03-13 | $1.35 | $1.35 | 327 | — | — |
| 2018-03-12 | $1.35 | $1.35 | 433 | — | — |
| 2018-03-09 | $1.20 | $1.20 | 607 | — | — |
| 2018-03-08 | $1.43 | $1.43 | 0 | — | — |
| 2018-03-07 | $1.43 | $1.43 | 3,800 | — | — |
| 2018-03-06 | $1.43 | $1.43 | 27 | — | — |
| 2018-03-05 | $1.43 | $1.43 | 740 | — | — |
| 2018-03-02 | $1.35 | $1.35 | 67 | — | — |
| 2018-03-01 | $1.35 | $1.35 | 5,073 | — | — |
| 2018-02-28 | $1.17 | $1.17 | 2,613 | — | — |
| 2018-02-27 | $1.41 | $1.41 | 8,680 | — | — |
| 2018-02-26 | $1.50 | $1.50 | 2,087 | — | — |
| 2018-02-23 | $1.41 | $1.41 | 127 | — | — |
| 2018-02-22 | $1.50 | $1.50 | 800 | — | — |
| 2018-02-21 | $1.49 | $1.49 | 2,520 | — | — |
| 2018-02-20 | $1.28 | $1.28 | 1,733 | — | — |
| 2018-02-16 | $1.28 | $1.28 | 11,673 | — | — |
| 2018-02-15 | $1.37 | $1.37 | 547 | — | — |
| 2018-02-14 | $1.41 | $1.41 | 200 | — | — |
| 2018-02-13 | $1.37 | $1.37 | 3,793 | — | — |
| 2018-02-12 | $1.46 | $1.46 | 220 | — | — |
| 2018-02-09 | $1.50 | $1.50 | 927 | — | — |
| 2018-02-08 | $1.49 | $1.49 | 1,227 | — | — |
| 2018-02-07 | $1.50 | $1.50 | 520 | — | — |
| 2018-02-06 | $1.35 | $1.35 | 780 | — | — |
| 2018-02-05 | $1.50 | $1.50 | 2,093 | — | — |
| 2018-02-02 | $1.73 | $1.73 | 1,567 | — | — |
| 2018-02-01 | $1.50 | $1.50 | 7,340 | — | — |
| 2018-01-31 | $1.43 | $1.43 | 24,040 | — | — |
| 2018-01-30 | $1.47 | $1.47 | 3,513 | — | — |
| 2018-01-29 | $1.53 | $1.53 | 647 | — | — |
| 2018-01-26 | $1.46 | $1.46 | 1,120 | — | — |
| 2018-01-25 | $1.43 | $1.43 | 8,280 | — | — |
| 2018-01-24 | $1.53 | $1.53 | 1,333 | — | — |
| 2018-01-23 | $1.65 | $1.65 | 680 | — | — |
| 2018-01-22 | $1.65 | $1.65 | 8,000 | — | — |
| 2018-01-19 | $1.50 | $1.50 | 687 | — | — |
| 2018-01-18 | $1.56 | $1.56 | 1,080 | — | — |
| 2018-01-17 | $1.50 | $1.50 | 8,587 | — | — |
| 2018-01-16 | $1.37 | $1.37 | 1,053 | — | — |
| 2018-01-12 | $1.37 | $1.37 | 40 | — | — |
| 2018-01-11 | $1.37 | $1.37 | 427 | — | — |
| 2018-01-10 | $1.43 | $1.43 | 1,513 | — | — |
| 2018-01-09 | $1.41 | $1.41 | 353 | — | — |
| 2018-01-08 | $1.43 | $1.43 | 1,460 | — | — |
| 2018-01-05 | $1.43 | $1.43 | 2,840 | — | — |
| 2018-01-04 | $1.46 | $1.46 | 540 | — | — |
| 2018-01-03 | $1.49 | $1.49 | 2,667 | — | — |
| 2018-01-02 | $1.50 | $1.50 | 2,053 | — | — |