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
- 2017-11-02 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 | $3.63 | $3.63 | 59,400 | — | — |
| 2018-12-28 | $3.49 | $3.49 | 84,300 | — | — |
| 2018-12-27 | $3.49 | $3.49 | 98,400 | — | — |
| 2018-12-26 | $3.47 | $3.47 | 82,500 | — | — |
| 2018-12-24 | $3.35 | $3.35 | 44,400 | — | — |
| 2018-12-21 | $3.42 | $3.42 | 140,400 | — | — |
| 2018-12-20 | $3.42 | $3.42 | 84,300 | — | — |
| 2018-12-19 | $3.38 | $3.38 | 52,500 | — | — |
| 2018-12-18 | $3.41 | $3.41 | 36,600 | — | — |
| 2018-12-17 | $3.42 | $3.42 | 87,900 | — | — |
| 2018-12-14 | $3.47 | $3.47 | 10,800 | — | — |
| 2018-12-13 | $3.54 | $3.54 | 23,400 | — | — |
| 2018-12-12 | $3.59 | $3.59 | 37,200 | — | — |
| 2018-12-11 | $3.55 | $3.55 | 3,900 | — | — |
| 2018-12-10 | $3.46 | $3.46 | 36,300 | — | — |
| 2018-12-07 | $3.49 | $3.49 | 76,500 | — | — |
| 2018-12-06 | $3.59 | $3.59 | 47,400 | — | — |
| 2018-12-04 | $3.49 | $3.49 | 87,600 | — | — |
| 2018-12-03 | $3.68 | $3.68 | 35,700 | — | — |
| 2018-11-30 | $3.72 | $3.72 | 63,000 | — | — |
| 2018-11-29 | $3.67 | $3.67 | 40,500 | — | — |
| 2018-11-28 | $3.68 | $3.68 | 118,200 | — | — |
| 2018-11-27 | $3.59 | $3.59 | 66,900 | — | — |
| 2018-11-26 | $3.71 | $3.71 | 39,000 | — | — |
| 2018-11-23 | $3.62 | $3.62 | 27,900 | — | — |
| 2018-11-21 | $3.66 | $3.66 | 51,300 | — | — |
| 2018-11-20 | $3.48 | $3.48 | 78,600 | — | — |
| 2018-11-19 | $3.65 | $3.65 | 47,400 | — | — |
| 2018-11-16 | $3.74 | $3.74 | 93,000 | — | — |
| 2018-11-15 | $3.84 | $3.84 | 52,200 | — | — |
| 2018-11-14 | $3.78 | $3.78 | 60,900 | — | — |
| 2018-11-13 | $3.82 | $3.82 | 85,500 | — | — |
| 2018-11-12 | $3.77 | $3.77 | 91,800 | — | — |
| 2018-11-09 | $3.91 | $3.91 | 98,400 | — | — |
| 2018-11-08 | $4.00 | $4.00 | 460,200 | — | — |
| 2018-11-07 | $3.43 | $3.43 | 108,000 | — | — |
| 2018-11-06 | $3.33 | $3.33 | 26,100 | — | — |
| 2018-11-05 | $3.33 | $3.33 | 37,800 | — | — |
| 2018-11-02 | $3.34 | $3.34 | 78,900 | — | — |
| 2018-11-01 | $3.33 | $3.33 | 23,700 | — | — |
| 2018-10-31 | $3.18 | $3.18 | 52,200 | — | — |
| 2018-10-30 | $3.16 | $3.16 | 64,500 | — | — |
| 2018-10-29 | $3.16 | $3.16 | 58,500 | — | — |
| 2018-10-26 | $3.15 | $3.15 | 74,700 | — | — |
| 2018-10-25 | $3.22 | $3.22 | 92,100 | — | — |
| 2018-10-24 | $3.20 | $3.20 | 60,600 | — | — |
| 2018-10-23 | $3.27 | $3.27 | 161,100 | — | — |
| 2018-10-22 | $3.36 | $3.36 | 45,000 | — | — |
| 2018-10-19 | $3.41 | $3.41 | 61,200 | — | — |
| 2018-10-18 | $3.36 | $3.36 | 152,100 | — | — |
| 2018-10-17 | $3.43 | $3.43 | 18,900 | — | — |
| 2018-10-16 | $3.45 | $3.45 | 77,400 | — | — |
| 2018-10-15 | $3.56 | $3.56 | 66,000 | — | — |
| 2018-10-12 | $3.42 | $3.42 | 81,300 | — | — |
| 2018-10-11 | $3.32 | $3.32 | 232,800 | — | — |
| 2018-10-10 | $3.44 | $3.44 | 92,700 | — | — |
| 2018-10-09 | $3.70 | $3.70 | 60,300 | — | — |
| 2018-10-08 | $3.57 | $3.57 | 53,100 | — | — |
| 2018-10-05 | $3.45 | $3.45 | 261,600 | — | — |
| 2018-10-04 | $3.64 | $3.64 | 43,800 | — | — |
| 2018-10-03 | $3.72 | $3.72 | 62,700 | — | — |
| 2018-10-02 | $3.68 | $3.68 | 45,900 | — | — |
| 2018-10-01 | $3.77 | $3.77 | 66,600 | — | — |
| 2018-09-28 | $3.69 | $3.69 | 93,300 | — | — |
| 2018-09-27 | $3.62 | $3.62 | 110,700 | — | — |
| 2018-09-26 | $3.70 | $3.70 | 81,000 | — | — |
| 2018-09-25 | $3.76 | $3.76 | 93,000 | — | — |
| 2018-09-24 | $3.88 | $3.88 | 33,300 | — | — |
| 2018-09-21 | $3.97 | $3.97 | 101,100 | — | — |
| 2018-09-20 | $4.09 | $4.09 | 43,200 | — | — |
| 2018-09-19 | $3.90 | $3.90 | 77,100 | — | — |
| 2018-09-18 | $3.96 | $3.96 | 80,700 | — | — |
| 2018-09-17 | $4.01 | $4.01 | 60,000 | — | — |
| 2018-09-14 | $3.90 | $3.90 | 96,900 | — | — |
| 2018-09-13 | $4.05 | $4.05 | 74,700 | — | — |
| 2018-09-12 | $3.78 | $3.78 | 315,300 | — | — |
| 2018-09-11 | $4.17 | $4.17 | 87,900 | — | — |
| 2018-09-10 | $4.25 | $4.25 | 145,800 | — | — |
| 2018-09-07 | $4.49 | $4.49 | 48,000 | — | — |
| 2018-09-06 | $4.43 | $4.43 | 48,600 | — | — |
| 2018-09-05 | $4.55 | $4.55 | 105,600 | — | — |
| 2018-09-04 | $4.56 | $4.56 | 85,800 | — | — |
| 2018-08-31 | $4.70 | $4.70 | 96,600 | — | — |
| 2018-08-30 | $4.67 | $4.67 | 50,700 | — | — |
| 2018-08-29 | $4.61 | $4.61 | 267,300 | — | — |
| 2018-08-28 | $4.65 | $4.65 | 310,500 | — | — |
| 2018-08-27 | $4.58 | $4.58 | 117,000 | — | — |
| 2018-08-24 | $4.50 | $4.50 | 85,800 | — | — |
| 2018-08-23 | $4.37 | $4.37 | 56,700 | — | — |
| 2018-08-22 | $4.36 | $4.36 | 90,600 | — | — |
| 2018-08-21 | $4.50 | $4.50 | 138,300 | — | — |
| 2018-08-20 | $4.28 | $4.28 | 84,300 | — | — |
| 2018-08-17 | $4.25 | $4.25 | 54,600 | — | — |
| 2018-08-16 | $4.32 | $4.32 | 91,500 | — | — |
| 2018-08-15 | $4.27 | $4.27 | 221,700 | — | — |
| 2018-08-14 | $4.45 | $4.45 | 156,600 | — | — |
| 2018-08-13 | $4.58 | $4.58 | 358,500 | — | — |
| 2018-08-10 | $4.92 | $4.92 | 164,400 | — | — |
| 2018-08-09 | $4.88 | $4.88 | 309,600 | — | — |
| 2018-08-08 | $4.85 | $4.85 | 244,200 | — | — |
| 2018-08-07 | $4.58 | $4.58 | 766,200 | — | — |
| 2018-08-06 | $4.89 | $4.89 | 222,000 | — | — |
| 2018-08-03 | $4.91 | $4.91 | 338,700 | — | — |
| 2018-08-02 | $4.76 | $4.76 | 327,300 | — | — |
| 2018-08-01 | $4.62 | $4.62 | 236,100 | — | — |
| 2018-07-31 | $4.32 | $4.32 | 152,100 | — | — |
| 2018-07-30 | $4.26 | $4.26 | 105,000 | — | — |
| 2018-07-27 | $4.41 | $4.41 | 167,100 | — | — |
| 2018-07-26 | $4.55 | $4.55 | 118,200 | — | — |
| 2018-07-25 | $4.49 | $4.49 | 79,200 | — | — |
| 2018-07-24 | $4.54 | $4.54 | 150,000 | — | — |
| 2018-07-23 | $4.48 | $4.48 | 480,600 | — | — |
| 2018-07-20 | $4.23 | $4.23 | 100,500 | — | — |
| 2018-07-19 | $4.15 | $4.15 | 58,200 | — | — |
| 2018-07-18 | $4.12 | $4.12 | 88,500 | — | — |
| 2018-07-17 | $4.14 | $4.14 | 140,400 | — | — |
| 2018-07-16 | $4.11 | $4.11 | 390,600 | — | — |
| 2018-07-13 | $4.21 | $4.21 | 335,400 | — | — |
| 2018-07-12 | $4.15 | $4.15 | 572,100 | — | — |
| 2018-07-11 | $3.63 | $3.63 | 220,800 | — | — |
| 2018-07-10 | $3.79 | $3.79 | 90,600 | — | — |
| 2018-07-09 | $3.75 | $3.75 | 106,800 | — | — |
| 2018-07-06 | $3.62 | $3.62 | 132,900 | — | — |
| 2018-07-05 | $3.54 | $3.54 | 300,600 | — | — |
| 2018-07-03 | $3.66 | $3.66 | 130,200 | — | — |
| 2018-07-02 | $3.34 | $3.34 | 298,500 | — | — |
| 2018-06-29 | $3.59 | $3.59 | 215,400 | — | — |
| 2018-06-28 | $3.63 | $3.63 | 163,800 | — | — |
| 2018-06-27 | $3.68 | $3.68 | 322,800 | — | — |
| 2018-06-26 | $3.98 | $3.98 | 345,300 | — | — |
| 2018-06-25 | $3.99 | $3.99 | 302,100 | — | — |
| 2018-06-22 | $4.18 | $4.18 | 2,747,700 | — | — |
| 2018-06-21 | $3.98 | $3.98 | 474,600 | — | — |
| 2018-06-20 | $4.32 | $4.32 | 247,500 | — | — |
| 2018-06-19 | $4.24 | $4.24 | 436,500 | — | — |
| 2018-06-18 | $4.53 | $4.53 | 504,000 | — | — |
| 2018-06-15 | $4.66 | $4.66 | 485,100 | — | — |
| 2018-06-14 | $4.47 | $4.47 | 280,800 | — | — |
| 2018-06-13 | $4.45 | $4.45 | 297,900 | — | — |
| 2018-06-12 | $4.48 | $4.48 | 273,300 | — | — |
| 2018-06-11 | $4.25 | $4.25 | 275,400 | — | — |
| 2018-06-08 | $4.02 | $4.02 | 130,500 | — | — |
| 2018-06-07 | $4.07 | $4.07 | 93,600 | — | — |
| 2018-06-06 | $4.21 | $4.21 | 71,100 | — | — |
| 2018-06-05 | $4.20 | $4.20 | 159,600 | — | — |
| 2018-06-04 | $4.49 | $4.49 | 311,700 | — | — |
| 2018-06-01 | $4.69 | $4.69 | 905,100 | — | — |
| 2018-05-31 | $4.24 | $4.24 | 338,400 | — | — |
| 2018-05-30 | $4.18 | $4.18 | 509,400 | — | — |
| 2018-05-29 | $3.85 | $3.85 | 174,600 | — | — |
| 2018-05-25 | $3.74 | $3.74 | 75,900 | — | — |
| 2018-05-24 | $3.91 | $3.91 | 203,400 | — | — |
| 2018-05-23 | $3.67 | $3.67 | 38,100 | — | — |
| 2018-05-22 | $3.75 | $3.75 | 192,000 | — | — |
| 2018-05-21 | $3.74 | $3.74 | 36,900 | — | — |
| 2018-05-18 | $3.77 | $3.77 | 69,000 | — | — |
| 2018-05-17 | $3.80 | $3.80 | 111,000 | — | — |
| 2018-05-16 | $3.92 | $3.92 | 48,300 | — | — |
| 2018-05-15 | $3.96 | $3.96 | 88,800 | — | — |
| 2018-05-14 | $3.96 | $3.96 | 60,000 | — | — |
| 2018-05-11 | $4.03 | $4.03 | 127,500 | — | — |
| 2018-05-10 | $4.01 | $4.01 | 268,200 | — | — |
| 2018-05-09 | $3.92 | $3.92 | 80,700 | — | — |
| 2018-05-08 | $3.85 | $3.85 | 235,200 | — | — |
| 2018-05-07 | $4.17 | $4.17 | 108,900 | — | — |
| 2018-05-04 | $3.60 | $3.60 | 73,500 | — | — |
| 2018-05-03 | $3.43 | $3.43 | 72,300 | — | — |
| 2018-05-02 | $3.39 | $3.39 | 19,800 | — | — |
| 2018-05-01 | $3.37 | $3.37 | 22,800 | — | — |
| 2018-04-30 | $3.37 | $3.37 | 28,200 | — | — |
| 2018-04-27 | $3.36 | $3.36 | 109,200 | — | — |
| 2018-04-26 | $3.42 | $3.42 | 43,800 | — | — |
| 2018-04-25 | $3.54 | $3.54 | 74,700 | — | — |
| 2018-04-24 | $3.50 | $3.50 | 207,000 | — | — |
| 2018-04-23 | $3.80 | $3.80 | 101,100 | — | — |
| 2018-04-20 | $3.95 | $3.95 | 69,600 | — | — |
| 2018-04-19 | $4.00 | $4.00 | 179,700 | — | — |
| 2018-04-18 | $4.01 | $4.01 | 105,300 | — | — |
| 2018-04-17 | $4.10 | $4.10 | 105,600 | — | — |
| 2018-04-16 | $4.23 | $4.23 | 148,200 | — | — |
| 2018-04-13 | $4.53 | $4.53 | 108,000 | — | — |
| 2018-04-12 | $4.63 | $4.63 | 202,800 | — | — |
| 2018-04-11 | $4.25 | $4.25 | 129,000 | — | — |
| 2018-04-10 | $4.17 | $4.17 | 120,900 | — | — |
| 2018-04-09 | $4.00 | $4.00 | 54,300 | — | — |
| 2018-04-06 | $3.93 | $3.93 | 35,400 | — | — |
| 2018-04-05 | $4.00 | $4.00 | 122,100 | — | — |
| 2018-04-04 | $4.10 | $4.10 | 98,400 | — | — |
| 2018-04-03 | $4.10 | $4.10 | 55,800 | — | — |
| 2018-04-02 | $4.10 | $4.10 | 105,900 | — | — |
| 2018-03-29 | $4.10 | $4.10 | 46,800 | — | — |
| 2018-03-28 | $4.13 | $4.13 | 78,000 | — | — |
| 2018-03-27 | $4.30 | $4.30 | 107,400 | — | — |
| 2018-03-26 | $4.26 | $4.26 | 114,600 | — | — |
| 2018-03-23 | $4.30 | $4.30 | 220,500 | — | — |
| 2018-03-22 | $4.17 | $4.17 | 96,300 | — | — |
| 2018-03-21 | $4.08 | $4.08 | 124,500 | — | — |
| 2018-03-20 | $4.39 | $4.39 | 210,900 | — | — |
| 2018-03-19 | $3.81 | $3.81 | 815,400 | — | — |
| 2018-03-16 | $4.15 | $4.15 | 618,000 | — | — |
| 2018-03-15 | $4.68 | $4.68 | 213,000 | — | — |
| 2018-03-14 | $4.98 | $4.98 | 229,200 | — | — |
| 2018-03-13 | $4.75 | $4.75 | 151,500 | — | — |
| 2018-03-12 | $4.57 | $4.57 | 311,400 | — | — |
| 2018-03-09 | $4.38 | $4.38 | 481,200 | — | — |
| 2018-03-08 | $4.49 | $4.49 | 751,200 | — | — |
| 2018-03-07 | $4.00 | $4.00 | 879,900 | — | — |
| 2018-03-06 | $3.67 | $3.67 | 3,630,300 | — | — |
| 2018-03-05 | $2.62 | $2.62 | 497,700 | — | — |
| 2018-03-02 | $2.41 | $2.41 | 108,600 | — | — |
| 2018-03-01 | $2.24 | $2.24 | 13,200 | — | — |
| 2018-02-28 | $2.27 | $2.27 | 83,400 | — | — |
| 2018-02-27 | $2.36 | $2.36 | 109,800 | — | — |
| 2018-02-26 | $2.33 | $2.33 | 46,200 | — | — |
| 2018-02-23 | $2.39 | $2.39 | 108,600 | — | — |
| 2018-02-22 | $2.34 | $2.34 | 24,600 | — | — |
| 2018-02-21 | $2.28 | $2.28 | 106,500 | — | — |
| 2018-02-20 | $2.19 | $2.19 | 8,100 | — | — |
| 2018-02-16 | $2.16 | $2.16 | 73,200 | — | — |
| 2018-02-15 | $2.14 | $2.14 | 177,600 | — | — |
| 2018-02-14 | $2.08 | $2.08 | 69,600 | — | — |
| 2018-02-13 | $2.17 | $2.17 | 51,900 | — | — |
| 2018-02-12 | $2.19 | $2.19 | 14,700 | — | — |
| 2018-02-09 | $2.17 | $2.17 | 154,500 | — | — |
| 2018-02-08 | $2.15 | $2.15 | 44,100 | — | — |
| 2018-02-07 | $2.26 | $2.26 | 25,800 | — | — |
| 2018-02-06 | $2.28 | $2.28 | 136,200 | — | — |
| 2018-02-05 | $2.25 | $2.25 | 194,400 | — | — |
| 2018-02-02 | $2.04 | $2.04 | 110,100 | — | — |
| 2018-02-01 | $2.00 | $2.00 | 467,400 | — | — |
| 2018-01-31 | $1.79 | $1.79 | 200,700 | — | — |
| 2018-01-30 | $1.70 | $1.70 | 99,900 | — | — |
| 2018-01-29 | $1.81 | $1.81 | 54,900 | — | — |
| 2018-01-26 | $1.77 | $1.77 | 125,700 | — | — |
| 2018-01-25 | $1.77 | $1.77 | 312,600 | — | — |
| 2018-01-24 | $1.81 | $1.81 | 506,400 | — | — |
| 2018-01-23 | $1.89 | $1.89 | 913,800 | — | — |
| 2018-01-22 | $1.58 | $1.58 | 100,800 | — | — |
| 2018-01-19 | $1.66 | $1.66 | 90,900 | — | — |
| 2018-01-18 | $1.65 | $1.65 | 9,900 | — | — |
| 2018-01-17 | $1.67 | $1.67 | 50,100 | — | — |
| 2018-01-16 | $1.65 | $1.65 | 96,600 | — | — |
| 2018-01-12 | $1.72 | $1.72 | 38,400 | — | — |
| 2018-01-11 | $1.75 | $1.75 | 6,600 | — | — |
| 2018-01-10 | $1.73 | $1.73 | 46,800 | — | — |
| 2018-01-09 | $1.75 | $1.75 | 33,600 | — | — |
| 2018-01-08 | $1.75 | $1.75 | 78,900 | — | — |
| 2018-01-05 | $1.84 | $1.84 | 8,400 | — | — |
| 2018-01-04 | $1.77 | $1.77 | 9,300 | — | — |
| 2018-01-03 | $1.77 | $1.77 | 28,800 | — | — |
| 2018-01-02 | $1.87 | $1.87 | 14,700 | — | — |