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
- 1991-11-07 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 | $2.20 | $2.20 | 11,940 | — | — |
| 2018-12-28 | $2.55 | $2.55 | 11,280 | — | — |
| 2018-12-27 | $2.35 | $2.35 | 15,780 | — | — |
| 2018-12-26 | $2.00 | $2.00 | 31,000 | — | — |
| 2018-12-24 | $1.80 | $1.80 | 8,300 | — | — |
| 2018-12-21 | $2.00 | $2.00 | 14,820 | — | — |
| 2018-12-20 | $2.15 | $2.15 | 13,400 | — | — |
| 2018-12-19 | $2.35 | $2.35 | 6,660 | — | — |
| 2018-12-18 | $2.25 | $2.25 | 25,080 | — | — |
| 2018-12-17 | $2.50 | $2.50 | 23,480 | — | — |
| 2018-12-14 | $2.65 | $2.65 | 6,980 | — | — |
| 2018-12-13 | $2.65 | $2.65 | 28,500 | — | — |
| 2018-12-12 | $2.85 | $2.85 | 155,060 | — | — |
| 2018-12-11 | $2.65 | $2.65 | 11,320 | — | — |
| 2018-12-10 | $2.70 | $2.70 | 22,900 | — | — |
| 2018-12-07 | $2.75 | $2.75 | 17,880 | — | — |
| 2018-12-06 | $2.75 | $2.75 | 19,980 | — | — |
| 2018-12-04 | $2.80 | $2.80 | 50,560 | — | — |
| 2018-12-03 | $3.00 | $3.00 | 264,620 | — | — |
| 2018-11-30 | $2.75 | $2.75 | 23,500 | — | — |
| 2018-11-29 | $2.85 | $2.85 | 16,680 | — | — |
| 2018-11-28 | $2.90 | $2.90 | 32,040 | — | — |
| 2018-11-27 | $3.10 | $3.10 | 54,880 | — | — |
| 2018-11-26 | $3.50 | $3.50 | 90,780 | — | — |
| 2018-11-23 | $3.75 | $3.75 | 1,885,180 | — | — |
| 2018-11-21 | $3.00 | $3.00 | 39,200 | — | — |
| 2018-11-20 | $2.90 | $2.90 | 10,240 | — | — |
| 2018-11-19 | $2.70 | $2.70 | 10,500 | — | — |
| 2018-11-16 | $2.85 | $2.85 | 12,720 | — | — |
| 2018-11-15 | $3.15 | $3.15 | 90,740 | — | — |
| 2018-11-14 | $2.85 | $2.85 | 22,360 | — | — |
| 2018-11-13 | $3.05 | $3.05 | 19,460 | — | — |
| 2018-11-12 | $3.10 | $3.10 | 11,140 | — | — |
| 2018-11-09 | $3.25 | $3.25 | 10,900 | — | — |
| 2018-11-08 | $3.40 | $3.40 | 7,520 | — | — |
| 2018-11-07 | $3.55 | $3.55 | 3,660 | — | — |
| 2018-11-06 | $3.65 | $3.65 | 3,220 | — | — |
| 2018-11-05 | $3.55 | $3.55 | 1,360 | — | — |
| 2018-11-02 | $3.50 | $3.50 | 4,480 | — | — |
| 2018-11-01 | $3.60 | $3.60 | 6,140 | — | — |
| 2018-10-31 | $3.80 | $3.80 | 4,740 | — | — |
| 2018-10-30 | $3.70 | $3.70 | 7,500 | — | — |
| 2018-10-29 | $3.75 | $3.75 | 13,580 | — | — |
| 2018-10-26 | $3.80 | $3.80 | 5,740 | — | — |
| 2018-10-25 | $3.85 | $3.85 | 11,480 | — | — |
| 2018-10-24 | $3.90 | $3.90 | 104,680 | — | — |
| 2018-10-23 | $3.80 | $3.80 | 1,100 | — | — |
| 2018-10-22 | $3.80 | $3.80 | 5,300 | — | — |
| 2018-10-19 | $3.75 | $3.75 | 7,700 | — | — |
| 2018-10-18 | $3.80 | $3.80 | 3,960 | — | — |
| 2018-10-17 | $3.75 | $3.75 | 3,940 | — | — |
| 2018-10-16 | $3.75 | $3.75 | 19,160 | — | — |
| 2018-10-15 | $3.80 | $3.80 | 19,880 | — | — |
| 2018-10-12 | $4.00 | $4.00 | 3,740 | — | — |
| 2018-10-11 | $3.90 | $3.90 | 11,980 | — | — |
| 2018-10-10 | $3.85 | $3.85 | 8,640 | — | — |
| 2018-10-09 | $4.00 | $4.00 | 8,920 | — | — |
| 2018-10-08 | $4.00 | $4.00 | 7,380 | — | — |
| 2018-10-05 | $4.00 | $4.00 | 12,100 | — | — |
| 2018-10-04 | $4.25 | $4.25 | 13,160 | — | — |
| 2018-10-03 | $4.55 | $4.55 | 70,660 | — | — |
| 2018-10-02 | $4.40 | $4.40 | 10,640 | — | — |
| 2018-10-01 | $4.50 | $4.50 | 16,700 | — | — |
| 2018-09-28 | $4.65 | $4.65 | 17,240 | — | — |
| 2018-09-27 | $4.80 | $4.80 | 17,220 | — | — |
| 2018-09-26 | $4.85 | $4.85 | 11,980 | — | — |
| 2018-09-25 | $5.10 | $5.10 | 23,900 | — | — |
| 2018-09-24 | $5.20 | $5.20 | 24,580 | — | — |
| 2018-09-21 | $5.50 | $5.50 | 11,280 | — | — |
| 2018-09-20 | $5.60 | $5.60 | 22,780 | — | — |
| 2018-09-19 | $5.35 | $5.35 | 40,520 | — | — |
| 2018-09-18 | $5.65 | $5.65 | 41,580 | — | — |
| 2018-09-17 | $6.05 | $6.05 | 64,440 | — | — |
| 2018-09-14 | $5.95 | $5.95 | 47,780 | — | — |
| 2018-09-13 | $6.20 | $6.20 | 99,360 | — | — |
| 2018-09-12 | $6.85 | $6.85 | 389,120 | — | — |
| 2018-09-11 | $6.10 | $6.10 | 85,120 | — | — |
| 2018-09-10 | $5.60 | $5.60 | 50,240 | — | — |
| 2018-09-07 | $5.30 | $5.30 | 29,360 | — | — |
| 2018-09-06 | $5.20 | $5.20 | 44,460 | — | — |
| 2018-09-05 | $5.05 | $5.05 | 41,260 | — | — |
| 2018-09-04 | $5.30 | $5.30 | 97,020 | — | — |
| 2018-08-31 | $5.35 | $5.35 | 290,380 | — | — |
| 2018-08-30 | $5.60 | $5.60 | 287,540 | — | — |
| 2018-08-29 | $5.15 | $5.15 | 932,380 | — | — |
| 2018-08-28 | $4.20 | $4.20 | 43,320 | — | — |
| 2018-08-27 | $3.95 | $3.95 | 11,280 | — | — |
| 2018-08-24 | $3.90 | $3.90 | 83,660 | — | — |
| 2018-08-23 | $3.55 | $3.55 | 6,420 | — | — |
| 2018-08-22 | $3.40 | $3.40 | 620 | — | — |
| 2018-08-21 | $3.45 | $3.45 | 1,760 | — | — |
| 2018-08-20 | $3.60 | $3.60 | 5,000 | — | — |
| 2018-08-17 | $3.60 | $3.60 | 24,460 | — | — |
| 2018-08-16 | $3.75 | $3.75 | 69,540 | — | — |
| 2018-08-15 | $3.40 | $3.40 | 50,500 | — | — |
| 2018-08-14 | $3.05 | $3.05 | 3,640 | — | — |
| 2018-08-13 | $3.15 | $3.15 | 5,680 | — | — |
| 2018-08-10 | $3.20 | $3.20 | 7,060 | — | — |
| 2018-08-09 | $3.20 | $3.20 | 3,780 | — | — |
| 2018-08-08 | $3.30 | $3.30 | 10,820 | — | — |
| 2018-08-07 | $3.35 | $3.35 | 13,560 | — | — |
| 2018-08-06 | $3.30 | $3.30 | 7,100 | — | — |
| 2018-08-03 | $3.40 | $3.40 | 5,220 | — | — |
| 2018-08-02 | $3.40 | $3.40 | 2,320 | — | — |
| 2018-08-01 | $3.50 | $3.50 | 4,880 | — | — |
| 2018-07-31 | $3.45 | $3.45 | 9,340 | — | — |
| 2018-07-30 | $3.40 | $3.40 | 86,980 | — | — |
| 2018-07-27 | $3.35 | $3.35 | 1,580 | — | — |
| 2018-07-26 | $3.40 | $3.40 | 10,680 | — | — |
| 2018-07-25 | $3.35 | $3.35 | 9,680 | — | — |
| 2018-07-24 | $3.30 | $3.30 | 4,600 | — | — |
| 2018-07-23 | $3.30 | $3.30 | 9,040 | — | — |
| 2018-07-20 | $3.40 | $3.40 | 11,280 | — | — |
| 2018-07-19 | $3.40 | $3.40 | 17,120 | — | — |
| 2018-07-18 | $3.40 | $3.40 | 8,760 | — | — |
| 2018-07-17 | $3.50 | $3.50 | 2,920 | — | — |
| 2018-07-16 | $3.55 | $3.55 | 18,800 | — | — |
| 2018-07-13 | $3.55 | $3.55 | 24,220 | — | — |
| 2018-07-12 | $3.80 | $3.80 | 135,520 | — | — |
| 2018-07-11 | $3.40 | $3.40 | 5,540 | — | — |
| 2018-07-10 | $3.50 | $3.50 | 23,420 | — | — |
| 2018-07-09 | $3.50 | $3.50 | 5,120 | — | — |
| 2018-07-06 | $3.30 | $3.30 | 28,820 | — | — |
| 2018-07-05 | $3.35 | $3.35 | 105,360 | — | — |
| 2018-07-03 | $3.20 | $3.20 | 600 | — | — |
| 2018-07-02 | $3.20 | $3.20 | 13,200 | — | — |
| 2018-06-29 | $3.45 | $3.45 | 7,460 | — | — |
| 2018-06-28 | $3.40 | $3.40 | 4,200 | — | — |
| 2018-06-27 | $3.40 | $3.40 | 38,280 | — | — |
| 2018-06-26 | $3.55 | $3.55 | 2,440 | — | — |
| 2018-06-25 | $3.60 | $3.60 | 47,020 | — | — |
| 2018-06-22 | $3.50 | $3.50 | 20,560 | — | — |
| 2018-06-21 | $3.45 | $3.45 | 5,300 | — | — |
| 2018-06-20 | $3.50 | $3.50 | 11,760 | — | — |
| 2018-06-19 | $3.45 | $3.45 | 30,400 | — | — |
| 2018-06-18 | $3.65 | $3.65 | 28,680 | — | — |
| 2018-06-15 | $3.45 | $3.45 | 17,980 | — | — |
| 2018-06-14 | $3.65 | $3.65 | 55,900 | — | — |
| 2018-06-13 | $3.85 | $3.85 | 200,160 | — | — |
| 2018-06-12 | $4.05 | $4.05 | 2,880 | — | — |
| 2018-06-11 | $4.15 | $4.15 | 8,320 | — | — |
| 2018-06-08 | $4.05 | $4.05 | 460 | — | — |
| 2018-06-07 | $3.95 | $3.95 | 6,400 | — | — |
| 2018-06-06 | $3.90 | $3.90 | 3,220 | — | — |
| 2018-06-05 | $3.90 | $3.90 | 1,000 | — | — |
| 2018-06-04 | $3.90 | $3.90 | 4,120 | — | — |
| 2018-06-01 | $3.80 | $3.80 | 11,340 | — | — |
| 2018-05-31 | $3.90 | $3.90 | 1,640 | — | — |
| 2018-05-30 | $3.95 | $3.95 | 9,480 | — | — |
| 2018-05-29 | $3.90 | $3.90 | 5,800 | — | — |
| 2018-05-25 | $4.20 | $4.20 | 5,500 | — | — |
| 2018-05-24 | $4.10 | $4.10 | 11,440 | — | — |
| 2018-05-23 | $4.10 | $4.10 | 28,300 | — | — |
| 2018-05-22 | $3.80 | $3.80 | 117,600 | — | — |
| 2018-05-21 | $4.10 | $4.10 | 520 | — | — |
| 2018-05-18 | $4.25 | $4.25 | 4,840 | — | — |
| 2018-05-17 | $3.95 | $3.95 | 1,440 | — | — |
| 2018-05-16 | $4.05 | $4.05 | 4,340 | — | — |
| 2018-05-15 | $4.10 | $4.10 | 18,820 | — | — |
| 2018-05-14 | $4.00 | $4.00 | 720 | — | — |
| 2018-05-11 | $4.10 | $4.10 | 1,100 | — | — |
| 2018-05-10 | $4.00 | $4.00 | 5,760 | — | — |
| 2018-05-09 | $4.20 | $4.20 | 7,640 | — | — |
| 2018-05-08 | $4.15 | $4.15 | 3,040 | — | — |
| 2018-05-07 | $3.90 | $3.90 | 10,060 | — | — |
| 2018-05-04 | $3.95 | $3.95 | 8,680 | — | — |
| 2018-05-03 | $3.75 | $3.75 | 1,480 | — | — |
| 2018-05-02 | $3.80 | $3.80 | 1,500 | — | — |
| 2018-05-01 | $3.70 | $3.70 | 820 | — | — |
| 2018-04-30 | $3.80 | $3.80 | 1,580 | — | — |
| 2018-04-27 | $3.65 | $3.65 | 4,740 | — | — |
| 2018-04-26 | $3.65 | $3.65 | 4,280 | — | — |
| 2018-04-25 | $3.85 | $3.85 | 6,780 | — | — |
| 2018-04-24 | $3.90 | $3.90 | 4,400 | — | — |
| 2018-04-23 | $3.85 | $3.85 | 13,340 | — | — |
| 2018-04-20 | $4.05 | $4.05 | 5,060 | — | — |
| 2018-04-19 | $4.05 | $4.05 | 4,580 | — | — |
| 2018-04-18 | $4.15 | $4.15 | 5,920 | — | — |
| 2018-04-17 | $4.15 | $4.15 | 8,940 | — | — |
| 2018-04-16 | $4.40 | $4.40 | 65,540 | — | — |
| 2018-04-13 | $4.15 | $4.15 | 11,240 | — | — |
| 2018-04-12 | $4.10 | $4.10 | 2,980 | — | — |
| 2018-04-11 | $4.15 | $4.15 | 3,840 | — | — |
| 2018-04-10 | $4.20 | $4.20 | 25,500 | — | — |
| 2018-04-09 | $4.20 | $4.20 | 18,080 | — | — |
| 2018-04-06 | $3.95 | $3.95 | 6,480 | — | — |
| 2018-04-05 | $3.85 | $3.85 | 1,620 | — | — |
| 2018-04-04 | $3.90 | $3.90 | 7,300 | — | — |
| 2018-04-03 | $3.75 | $3.75 | 16,060 | — | — |
| 2018-04-02 | $3.85 | $3.85 | 14,160 | — | — |
| 2018-03-29 | $4.15 | $4.15 | 16,340 | — | — |
| 2018-03-28 | $4.45 | $4.45 | 10,600 | — | — |
| 2018-03-27 | $4.50 | $4.50 | 10,920 | — | — |
| 2018-03-26 | $4.50 | $4.50 | 12,580 | — | — |
| 2018-03-23 | $4.70 | $4.70 | 4,420 | — | — |
| 2018-03-22 | $4.90 | $4.90 | 4,540 | — | — |
| 2018-03-21 | $4.90 | $4.90 | 5,020 | — | — |
| 2018-03-20 | $5.00 | $5.00 | 51,240 | — | — |
| 2018-03-19 | $4.85 | $4.85 | 110,500 | — | — |
| 2018-03-16 | $4.60 | $4.60 | 1,880 | — | — |
| 2018-03-15 | $4.45 | $4.45 | 14,800 | — | — |
| 2018-03-14 | $4.60 | $4.60 | 3,720 | — | — |
| 2018-03-13 | $4.70 | $4.70 | 7,240 | — | — |
| 2018-03-12 | $4.75 | $4.75 | 11,280 | — | — |
| 2018-03-09 | $4.80 | $4.80 | 5,600 | — | — |
| 2018-03-08 | $4.85 | $4.85 | 6,180 | — | — |
| 2018-03-07 | $4.85 | $4.85 | 24,820 | — | — |
| 2018-03-06 | $4.60 | $4.60 | 5,320 | — | — |
| 2018-03-05 | $4.70 | $4.70 | 59,220 | — | — |
| 2018-03-02 | $4.45 | $4.45 | 1,440 | — | — |
| 2018-03-01 | $4.45 | $4.45 | 6,180 | — | — |
| 2018-02-28 | $4.40 | $4.40 | 9,700 | — | — |
| 2018-02-27 | $4.55 | $4.55 | 2,720 | — | — |
| 2018-02-26 | $4.75 | $4.75 | 6,460 | — | — |
| 2018-02-23 | $4.65 | $4.65 | 4,440 | — | — |
| 2018-02-22 | $4.70 | $4.70 | 1,080 | — | — |
| 2018-02-21 | $4.80 | $4.80 | 3,620 | — | — |
| 2018-02-20 | $4.85 | $4.85 | 5,700 | — | — |
| 2018-02-16 | $4.75 | $4.75 | 2,900 | — | — |
| 2018-02-15 | $4.70 | $4.70 | 2,040 | — | — |
| 2018-02-14 | $4.60 | $4.60 | 8,800 | — | — |
| 2018-02-13 | $4.80 | $4.80 | 1,760 | — | — |
| 2018-02-12 | $4.80 | $4.80 | 8,740 | — | — |
| 2018-02-09 | $5.00 | $5.00 | 5,380 | — | — |
| 2018-02-08 | $4.70 | $4.70 | 5,340 | — | — |
| 2018-02-07 | $4.65 | $4.65 | 4,620 | — | — |
| 2018-02-06 | $4.70 | $4.70 | 13,680 | — | — |
| 2018-02-05 | $4.70 | $4.70 | 10,280 | — | — |
| 2018-02-02 | $4.85 | $4.85 | 6,980 | — | — |
| 2018-02-01 | $4.90 | $4.90 | 7,860 | — | — |
| 2018-01-31 | $5.00 | $5.00 | 6,420 | — | — |
| 2018-01-30 | $5.00 | $5.00 | 7,980 | — | — |
| 2018-01-29 | $5.15 | $5.15 | 6,180 | — | — |
| 2018-01-26 | $5.20 | $5.20 | 7,320 | — | — |
| 2018-01-25 | $5.25 | $5.25 | 8,920 | — | — |
| 2018-01-24 | $5.35 | $5.35 | 12,940 | — | — |
| 2018-01-23 | $5.35 | $5.35 | 17,740 | — | — |
| 2018-01-22 | $5.20 | $5.20 | 14,420 | — | — |
| 2018-01-19 | $5.15 | $5.15 | 5,840 | — | — |
| 2018-01-18 | $5.00 | $5.00 | 5,280 | — | — |
| 2018-01-17 | $4.95 | $4.95 | 3,620 | — | — |
| 2018-01-16 | $5.10 | $5.10 | 12,280 | — | — |
| 2018-01-12 | $4.95 | $4.95 | 3,700 | — | — |
| 2018-01-11 | $4.90 | $4.90 | 17,740 | — | — |
| 2018-01-10 | $5.05 | $5.05 | 12,600 | — | — |
| 2018-01-09 | $4.80 | $4.80 | 85,340 | — | — |
| 2018-01-08 | $5.65 | $5.65 | 58,300 | — | — |
| 2018-01-05 | $5.85 | $5.85 | 72,660 | — | — |
| 2018-01-04 | $5.65 | $5.65 | 10,600 | — | — |
| 2018-01-03 | $5.70 | $5.70 | 16,280 | — | — |
| 2018-01-02 | $5.45 | $5.45 | 19,100 | — | — |