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
- 1997-08-15 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 | $1.41 | $1.41 | 105,800 | — | — |
| 2018-12-28 | $1.44 | $1.44 | 67,000 | — | — |
| 2018-12-27 | $1.41 | $1.41 | 63,000 | — | — |
| 2018-12-26 | $1.48 | $1.48 | 103,100 | — | — |
| 2018-12-24 | $1.44 | $1.44 | 70,300 | — | — |
| 2018-12-21 | $1.37 | $1.37 | 77,600 | — | — |
| 2018-12-20 | $1.40 | $1.40 | 100,000 | — | — |
| 2018-12-19 | $1.44 | $1.44 | 48,700 | — | — |
| 2018-12-18 | $1.52 | $1.52 | 72,100 | — | — |
| 2018-12-17 | $1.57 | $1.57 | 39,700 | — | — |
| 2018-12-14 | $1.63 | $1.63 | 50,600 | — | — |
| 2018-12-13 | $1.69 | $1.69 | 34,900 | — | — |
| 2018-12-12 | $1.71 | $1.71 | 54,000 | — | — |
| 2018-12-11 | $1.73 | $1.73 | 20,200 | — | — |
| 2018-12-10 | $1.80 | $1.80 | 23,200 | — | — |
| 2018-12-07 | $1.79 | $1.79 | 47,500 | — | — |
| 2018-12-06 | $1.76 | $1.76 | 36,600 | — | — |
| 2018-12-04 | $1.89 | $1.89 | 20,400 | — | — |
| 2018-12-03 | $1.90 | $1.90 | 40,700 | — | — |
| 2018-11-30 | $1.88 | $1.88 | 36,100 | — | — |
| 2018-11-29 | $1.93 | $1.93 | 62,800 | — | — |
| 2018-11-28 | $1.94 | $1.94 | 31,400 | — | — |
| 2018-11-27 | $1.94 | $1.94 | 12,000 | — | — |
| 2018-11-26 | $1.99 | $1.99 | 34,300 | — | — |
| 2018-11-23 | $1.99 | $1.99 | 19,400 | — | — |
| 2018-11-21 | $1.97 | $1.97 | 24,600 | — | — |
| 2018-11-20 | $1.95 | $1.95 | 33,000 | — | — |
| 2018-11-19 | $1.95 | $1.95 | 22,900 | — | — |
| 2018-11-16 | $1.91 | $1.91 | 151,400 | — | — |
| 2018-11-15 | $2.00 | $2.00 | 59,500 | — | — |
| 2018-11-14 | $1.86 | $1.86 | 39,000 | — | — |
| 2018-11-13 | $1.87 | $1.87 | 28,700 | — | — |
| 2018-11-12 | $1.93 | $1.93 | 32,200 | — | — |
| 2018-11-09 | $1.97 | $1.97 | 23,400 | — | — |
| 2018-11-08 | $2.01 | $2.01 | 38,600 | — | — |
| 2018-11-07 | $2.10 | $2.10 | 142,800 | — | — |
| 2018-11-06 | $1.99 | $1.99 | 13,000 | — | — |
| 2018-11-05 | $2.00 | $2.00 | 16,700 | — | — |
| 2018-11-02 | $1.98 | $1.98 | 27,800 | — | — |
| 2018-11-01 | $2.00 | $2.00 | 57,800 | — | — |
| 2018-10-31 | $1.92 | $1.92 | 34,300 | — | — |
| 2018-10-30 | $1.87 | $1.87 | 45,500 | — | — |
| 2018-10-29 | $1.87 | $1.87 | 33,000 | — | — |
| 2018-10-26 | $1.96 | $1.96 | 71,900 | — | — |
| 2018-10-25 | $1.96 | $1.96 | 29,000 | — | — |
| 2018-10-24 | $1.97 | $1.97 | 30,400 | — | — |
| 2018-10-23 | $2.03 | $2.03 | 33,100 | — | — |
| 2018-10-22 | $2.02 | $2.02 | 16,700 | — | — |
| 2018-10-19 | $2.04 | $2.04 | 44,900 | — | — |
| 2018-10-18 | $2.10 | $2.10 | 85,100 | — | — |
| 2018-10-17 | $2.20 | $2.20 | 20,500 | — | — |
| 2018-10-16 | $2.20 | $2.20 | 76,400 | — | — |
| 2018-10-15 | $2.13 | $2.13 | 105,800 | — | — |
| 2018-10-12 | $2.09 | $2.09 | 130,800 | — | — |
| 2018-10-11 | $1.86 | $1.86 | 60,800 | — | — |
| 2018-10-10 | $1.87 | $1.87 | 159,800 | — | — |
| 2018-10-09 | $1.85 | $1.85 | 39,400 | — | — |
| 2018-10-08 | $1.96 | $1.96 | 76,700 | — | — |
| 2018-10-05 | $1.95 | $1.95 | 69,700 | — | — |
| 2018-10-04 | $1.94 | $1.94 | 169,700 | — | — |
| 2018-10-03 | $1.99 | $1.99 | 228,300 | — | — |
| 2018-10-02 | $2.15 | $2.15 | 106,700 | — | — |
| 2018-10-01 | $2.23 | $2.23 | 44,500 | — | — |
| 2018-09-28 | $2.22 | $2.22 | 178,000 | — | — |
| 2018-09-27 | $2.32 | $2.32 | 98,300 | — | — |
| 2018-09-26 | $2.42 | $2.42 | 44,700 | — | — |
| 2018-09-25 | $2.51 | $2.51 | 99,900 | — | — |
| 2018-09-24 | $2.51 | $2.51 | 57,300 | — | — |
| 2018-09-21 | $2.52 | $2.52 | 56,300 | — | — |
| 2018-09-20 | $2.50 | $2.50 | 20,500 | — | — |
| 2018-09-19 | $2.45 | $2.45 | 21,200 | — | — |
| 2018-09-18 | $2.45 | $2.45 | 41,500 | — | — |
| 2018-09-17 | $2.35 | $2.35 | 19,500 | — | — |
| 2018-09-14 | $2.28 | $2.28 | 56,700 | — | — |
| 2018-09-13 | $2.36 | $2.36 | 20,400 | — | — |
| 2018-09-12 | $2.31 | $2.31 | 35,000 | — | — |
| 2018-09-11 | $2.46 | $2.46 | 24,800 | — | — |
| 2018-09-10 | $2.49 | $2.49 | 44,300 | — | — |
| 2018-09-07 | $2.45 | $2.45 | 8,500 | — | — |
| 2018-09-06 | $2.47 | $2.47 | 21,700 | — | — |
| 2018-09-05 | $2.47 | $2.47 | 8,400 | — | — |
| 2018-09-04 | $2.54 | $2.54 | 9,700 | — | — |
| 2018-08-31 | $2.53 | $2.53 | 7,100 | — | — |
| 2018-08-30 | $2.56 | $2.56 | 41,300 | — | — |
| 2018-08-29 | $2.62 | $2.62 | 53,700 | — | — |
| 2018-08-28 | $2.55 | $2.55 | 57,500 | — | — |
| 2018-08-27 | $2.55 | $2.55 | 67,300 | — | — |
| 2018-08-24 | $2.51 | $2.51 | 5,400 | — | — |
| 2018-08-23 | $2.47 | $2.47 | 28,700 | — | — |
| 2018-08-22 | $2.49 | $2.49 | 24,800 | — | — |
| 2018-08-21 | $2.49 | $2.49 | 46,600 | — | — |
| 2018-08-20 | $2.47 | $2.47 | 49,000 | — | — |
| 2018-08-17 | $2.40 | $2.40 | 18,500 | — | — |
| 2018-08-16 | $2.37 | $2.37 | 117,000 | — | — |
| 2018-08-15 | $2.42 | $2.42 | 49,000 | — | — |
| 2018-08-14 | $2.35 | $2.35 | 29,900 | — | — |
| 2018-08-13 | $2.33 | $2.33 | 43,500 | — | — |
| 2018-08-10 | $2.34 | $2.34 | 67,300 | — | — |
| 2018-08-09 | $2.34 | $2.34 | 68,100 | — | — |
| 2018-08-08 | $2.31 | $2.31 | 49,400 | — | — |
| 2018-08-07 | $2.30 | $2.30 | 59,300 | — | — |
| 2018-08-06 | $2.33 | $2.33 | 38,100 | — | — |
| 2018-08-03 | $2.38 | $2.38 | 112,300 | — | — |
| 2018-08-02 | $2.37 | $2.37 | 47,900 | — | — |
| 2018-08-01 | $2.38 | $2.38 | 47,100 | — | — |
| 2018-07-31 | $2.31 | $2.31 | 113,200 | — | — |
| 2018-07-30 | $2.30 | $2.30 | 150,600 | — | — |
| 2018-07-27 | $2.25 | $2.25 | 177,400 | — | — |
| 2018-07-26 | $2.52 | $2.52 | 67,500 | — | — |
| 2018-07-25 | $2.53 | $2.53 | 116,700 | — | — |
| 2018-07-24 | $2.55 | $2.55 | 119,500 | — | — |
| 2018-07-23 | $2.56 | $2.56 | 56,500 | — | — |
| 2018-07-20 | $2.70 | $2.70 | 445,400 | — | — |
| 2018-07-19 | $2.76 | $2.76 | 279,800 | — | — |
| 2018-07-18 | $2.67 | $2.67 | 124,800 | — | — |
| 2018-07-17 | $2.68 | $2.68 | 38,400 | — | — |
| 2018-07-16 | $2.67 | $2.67 | 42,700 | — | — |
| 2018-07-13 | $2.63 | $2.63 | 43,500 | — | — |
| 2018-07-12 | $2.60 | $2.60 | 27,800 | — | — |
| 2018-07-11 | $2.52 | $2.52 | 94,200 | — | — |
| 2018-07-10 | $2.73 | $2.73 | 43,300 | — | — |
| 2018-07-09 | $2.71 | $2.71 | 101,300 | — | — |
| 2018-07-06 | $2.61 | $2.61 | 121,100 | — | — |
| 2018-07-05 | $2.58 | $2.58 | 64,400 | — | — |
| 2018-07-03 | $2.55 | $2.55 | 61,000 | — | — |
| 2018-07-02 | $2.55 | $2.55 | 112,300 | — | — |
| 2018-06-29 | $2.35 | $2.35 | 67,900 | — | — |
| 2018-06-28 | $2.34 | $2.34 | 43,000 | — | — |
| 2018-06-27 | $2.33 | $2.33 | 73,400 | — | — |
| 2018-06-26 | $2.49 | $2.49 | 61,000 | — | — |
| 2018-06-25 | $2.38 | $2.38 | 86,900 | — | — |
| 2018-06-22 | $2.54 | $2.54 | 88,800 | — | — |
| 2018-06-21 | $2.60 | $2.60 | 266,900 | — | — |
| 2018-06-20 | $2.56 | $2.56 | 134,500 | — | — |
| 2018-06-19 | $2.50 | $2.50 | 305,100 | — | — |
| 2018-06-18 | $2.72 | $2.72 | 200,000 | — | — |
| 2018-06-15 | $2.83 | $2.83 | 63,800 | — | — |
| 2018-06-14 | $2.82 | $2.82 | 92,400 | — | — |
| 2018-06-13 | $2.79 | $2.79 | 89,400 | — | — |
| 2018-06-12 | $2.90 | $2.90 | 189,000 | — | — |
| 2018-06-11 | $2.81 | $2.81 | 35,900 | — | — |
| 2018-06-08 | $2.80 | $2.80 | 108,400 | — | — |
| 2018-06-07 | $2.84 | $2.84 | 166,000 | — | — |
| 2018-06-06 | $2.85 | $2.85 | 216,500 | — | — |
| 2018-06-05 | $2.66 | $2.66 | 49,700 | — | — |
| 2018-06-04 | $2.65 | $2.65 | 103,200 | — | — |
| 2018-06-01 | $2.72 | $2.72 | 131,600 | — | — |
| 2018-05-31 | $2.60 | $2.60 | 97,700 | — | — |
| 2018-05-30 | $2.56 | $2.56 | 66,400 | — | — |
| 2018-05-29 | $2.59 | $2.59 | 199,800 | — | — |
| 2018-05-25 | $2.45 | $2.45 | 56,200 | — | — |
| 2018-05-24 | $2.39 | $2.39 | 24,800 | — | — |
| 2018-05-23 | $2.41 | $2.41 | 50,400 | — | — |
| 2018-05-22 | $2.39 | $2.39 | 44,800 | — | — |
| 2018-05-21 | $2.37 | $2.37 | 80,400 | — | — |
| 2018-05-18 | $2.38 | $2.38 | 79,600 | — | — |
| 2018-05-17 | $2.36 | $2.36 | 28,900 | — | — |
| 2018-05-16 | $2.30 | $2.30 | 45,800 | — | — |
| 2018-05-15 | $2.30 | $2.30 | 71,500 | — | — |
| 2018-05-14 | $2.27 | $2.27 | 87,900 | — | — |
| 2018-05-11 | $2.28 | $2.28 | 64,200 | — | — |
| 2018-05-10 | $2.28 | $2.28 | 171,000 | — | — |
| 2018-05-09 | $2.34 | $2.34 | 77,300 | — | — |
| 2018-05-08 | $2.36 | $2.36 | 62,300 | — | — |
| 2018-05-07 | $2.39 | $2.39 | 45,100 | — | — |
| 2018-05-04 | $2.40 | $2.40 | 38,400 | — | — |
| 2018-05-03 | $2.34 | $2.34 | 70,500 | — | — |
| 2018-05-02 | $2.38 | $2.38 | 76,300 | — | — |
| 2018-05-01 | $2.33 | $2.33 | 128,300 | — | — |
| 2018-04-30 | $2.32 | $2.32 | 37,900 | — | — |
| 2018-04-27 | $2.40 | $2.40 | 28,100 | — | — |
| 2018-04-26 | $2.39 | $2.39 | 100,900 | — | — |
| 2018-04-25 | $2.32 | $2.32 | 61,000 | — | — |
| 2018-04-24 | $2.33 | $2.33 | 44,500 | — | — |
| 2018-04-23 | $2.34 | $2.34 | 39,000 | — | — |
| 2018-04-20 | $2.38 | $2.38 | 52,500 | — | — |
| 2018-04-19 | $2.43 | $2.43 | 79,000 | — | — |
| 2018-04-18 | $2.57 | $2.57 | 94,100 | — | — |
| 2018-04-17 | $2.55 | $2.55 | 151,900 | — | — |
| 2018-04-16 | $2.58 | $2.58 | 155,100 | — | — |
| 2018-04-13 | $2.59 | $2.59 | 254,400 | — | — |
| 2018-04-12 | $2.32 | $2.32 | 44,800 | — | — |
| 2018-04-11 | $2.31 | $2.31 | 37,500 | — | — |
| 2018-04-10 | $2.32 | $2.32 | 147,500 | — | — |
| 2018-04-09 | $2.30 | $2.30 | 104,600 | — | — |
| 2018-04-06 | $2.29 | $2.29 | 151,900 | — | — |
| 2018-04-05 | $2.35 | $2.35 | 120,800 | — | — |
| 2018-04-04 | $2.38 | $2.38 | 462,400 | — | — |
| 2018-04-03 | $2.27 | $2.27 | 303,500 | — | — |
| 2018-04-02 | $2.24 | $2.24 | 103,100 | — | — |
| 2018-03-29 | $2.25 | $2.25 | 60,500 | — | — |
| 2018-03-28 | $2.22 | $2.22 | 106,300 | — | — |
| 2018-03-27 | $2.32 | $2.32 | 63,800 | — | — |
| 2018-03-26 | $2.42 | $2.42 | 97,000 | — | — |
| 2018-03-23 | $2.49 | $2.49 | 85,300 | — | — |
| 2018-03-22 | $2.61 | $2.61 | 44,600 | — | — |
| 2018-03-21 | $2.66 | $2.66 | 48,200 | — | — |
| 2018-03-20 | $2.52 | $2.52 | 59,700 | — | — |
| 2018-03-19 | $2.57 | $2.57 | 86,300 | — | — |
| 2018-03-16 | $2.66 | $2.66 | 320,700 | — | — |
| 2018-03-15 | $2.57 | $2.57 | 354,800 | — | — |
| 2018-03-14 | $2.33 | $2.33 | 99,000 | — | — |
| 2018-03-13 | $2.26 | $2.26 | 341,200 | — | — |
| 2018-03-12 | $2.45 | $2.45 | 33,600 | — | — |
| 2018-03-09 | $2.52 | $2.52 | 219,300 | — | — |
| 2018-03-08 | $2.38 | $2.38 | 74,400 | — | — |
| 2018-03-07 | $2.31 | $2.31 | 41,400 | — | — |
| 2018-03-06 | $2.34 | $2.34 | 53,600 | — | — |
| 2018-03-05 | $2.36 | $2.36 | 66,400 | — | — |
| 2018-03-02 | $2.20 | $2.20 | 200,700 | — | — |
| 2018-03-01 | $2.26 | $2.26 | 17,100 | — | — |
| 2018-02-28 | $2.29 | $2.29 | 92,200 | — | — |
| 2018-02-27 | $2.23 | $2.23 | 88,000 | — | — |
| 2018-02-26 | $2.34 | $2.34 | 80,100 | — | — |
| 2018-02-23 | $2.30 | $2.30 | 192,300 | — | — |
| 2018-02-22 | $2.19 | $2.19 | 85,300 | — | — |
| 2018-02-21 | $2.21 | $2.21 | 93,400 | — | — |
| 2018-02-20 | $2.25 | $2.25 | 89,400 | — | — |
| 2018-02-16 | $2.35 | $2.35 | 101,300 | — | — |
| 2018-02-15 | $2.41 | $2.41 | 74,900 | — | — |
| 2018-02-14 | $2.42 | $2.42 | 84,700 | — | — |
| 2018-02-13 | $2.35 | $2.35 | 91,400 | — | — |
| 2018-02-12 | $2.38 | $2.38 | 147,600 | — | — |
| 2018-02-09 | $2.20 | $2.20 | 171,900 | — | — |
| 2018-02-08 | $2.27 | $2.27 | 217,600 | — | — |
| 2018-02-07 | $2.31 | $2.31 | 139,600 | — | — |
| 2018-02-06 | $2.45 | $2.45 | 138,200 | — | — |
| 2018-02-05 | $2.38 | $2.38 | 268,000 | — | — |
| 2018-02-02 | $2.52 | $2.52 | 155,300 | — | — |
| 2018-02-01 | $2.57 | $2.57 | 58,900 | — | — |
| 2018-01-31 | $2.60 | $2.60 | 67,700 | — | — |
| 2018-01-30 | $2.64 | $2.64 | 66,300 | — | — |
| 2018-01-29 | $2.66 | $2.66 | 116,700 | — | — |
| 2018-01-26 | $2.70 | $2.70 | 98,700 | — | — |
| 2018-01-25 | $2.66 | $2.66 | 115,600 | — | — |
| 2018-01-24 | $2.58 | $2.58 | 303,100 | — | — |
| 2018-01-23 | $2.76 | $2.76 | 98,200 | — | — |
| 2018-01-22 | $2.77 | $2.77 | 104,100 | — | — |
| 2018-01-19 | $2.82 | $2.82 | 89,600 | — | — |
| 2018-01-18 | $2.79 | $2.79 | 122,800 | — | — |
| 2018-01-17 | $2.85 | $2.85 | 128,900 | — | — |
| 2018-01-16 | $2.85 | $2.85 | 172,400 | — | — |
| 2018-01-12 | $2.94 | $2.94 | 166,400 | — | — |
| 2018-01-11 | $2.90 | $2.90 | 155,200 | — | — |
| 2018-01-10 | $2.86 | $2.86 | 180,800 | — | — |
| 2018-01-09 | $2.98 | $2.98 | 180,400 | — | — |
| 2018-01-08 | $3.11 | $3.11 | 363,300 | — | — |
| 2018-01-05 | $3.23 | $3.23 | 612,200 | — | — |
| 2018-01-04 | $3.15 | $3.15 | 774,500 | — | — |
| 2018-01-03 | $2.85 | $2.85 | 167,500 | — | — |
| 2018-01-02 | $2.80 | $2.80 | 238,500 | — | — |