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
- 1999-02-16 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 | $3.71 | $3.71 | 22,300 | — | — |
| 2018-12-28 | $3.60 | $3.60 | 19,200 | — | — |
| 2018-12-27 | $3.57 | $3.57 | 20,000 | — | — |
| 2018-12-26 | $3.54 | $3.54 | 34,000 | — | — |
| 2018-12-24 | $3.80 | $3.80 | 10,800 | — | — |
| 2018-12-21 | $3.86 | $3.86 | 19,000 | — | — |
| 2018-12-20 | $3.73 | $3.73 | 16,200 | — | — |
| 2018-12-19 | $3.69 | $3.69 | 16,800 | — | — |
| 2018-12-18 | $3.62 | $3.62 | 7,400 | — | — |
| 2018-12-17 | $3.56 | $3.56 | 16,700 | — | — |
| 2018-12-14 | $3.67 | $3.67 | 23,600 | — | — |
| 2018-12-13 | $3.67 | $3.67 | 19,300 | — | — |
| 2018-12-12 | $3.65 | $3.65 | 21,900 | — | — |
| 2018-12-11 | $3.56 | $3.56 | 10,900 | — | — |
| 2018-12-10 | $3.65 | $3.65 | 21,300 | — | — |
| 2018-12-07 | $3.60 | $3.60 | 17,900 | — | — |
| 2018-12-06 | $3.65 | $3.65 | 37,700 | — | — |
| 2018-12-04 | $3.85 | $3.85 | 24,300 | — | — |
| 2018-12-03 | $3.92 | $3.92 | 71,800 | — | — |
| 2018-11-30 | $3.75 | $3.75 | 36,500 | — | — |
| 2018-11-29 | $3.92 | $3.92 | 119,400 | — | — |
| 2018-11-28 | $3.76 | $3.76 | 57,500 | — | — |
| 2018-11-27 | $3.61 | $3.61 | 9,400 | — | — |
| 2018-11-26 | $3.64 | $3.64 | 11,600 | — | — |
| 2018-11-23 | $3.52 | $3.52 | 9,500 | — | — |
| 2018-11-21 | $3.66 | $3.66 | 12,200 | — | — |
| 2018-11-20 | $3.62 | $3.62 | 5,600 | — | — |
| 2018-11-19 | $3.65 | $3.65 | 7,700 | — | — |
| 2018-11-16 | $3.70 | $3.70 | 19,700 | — | — |
| 2018-11-15 | $3.66 | $3.66 | 27,400 | — | — |
| 2018-11-14 | $3.67 | $3.67 | 71,300 | — | — |
| 2018-11-13 | $3.55 | $3.55 | 87,100 | — | — |
| 2018-11-12 | $3.38 | $3.38 | 15,800 | — | — |
| 2018-11-09 | $3.36 | $3.36 | 7,700 | — | — |
| 2018-11-08 | $3.45 | $3.45 | 17,700 | — | — |
| 2018-11-07 | $3.36 | $3.36 | 13,800 | — | — |
| 2018-11-06 | $3.34 | $3.34 | 11,200 | — | — |
| 2018-11-05 | $3.32 | $3.32 | 28,200 | — | — |
| 2018-11-02 | $3.25 | $3.25 | 15,700 | — | — |
| 2018-11-01 | $3.34 | $3.34 | 5,000 | — | — |
| 2018-10-31 | $3.40 | $3.40 | 10,400 | — | — |
| 2018-10-30 | $3.30 | $3.30 | 5,700 | — | — |
| 2018-10-29 | $3.36 | $3.36 | 7,800 | — | — |
| 2018-10-26 | $3.40 | $3.40 | 15,100 | — | — |
| 2018-10-25 | $3.40 | $3.40 | 13,100 | — | — |
| 2018-10-24 | $3.42 | $3.42 | 22,200 | — | — |
| 2018-10-23 | $3.46 | $3.46 | 15,600 | — | — |
| 2018-10-22 | $3.50 | $3.50 | 6,400 | — | — |
| 2018-10-19 | $3.50 | $3.50 | 18,400 | — | — |
| 2018-10-18 | $3.56 | $3.56 | 32,300 | — | — |
| 2018-10-17 | $3.57 | $3.57 | 29,000 | — | — |
| 2018-10-16 | $3.55 | $3.55 | 15,900 | — | — |
| 2018-10-15 | $3.42 | $3.42 | 16,000 | — | — |
| 2018-10-12 | $3.55 | $3.55 | 22,900 | — | — |
| 2018-10-11 | $3.45 | $3.45 | 17,900 | — | — |
| 2018-10-10 | $3.46 | $3.46 | 12,000 | — | — |
| 2018-10-09 | $3.50 | $3.50 | 11,500 | — | — |
| 2018-10-08 | $3.48 | $3.48 | 19,600 | — | — |
| 2018-10-05 | $3.52 | $3.52 | 10,200 | — | — |
| 2018-10-04 | $3.55 | $3.55 | 8,700 | — | — |
| 2018-10-03 | $3.45 | $3.45 | 18,900 | — | — |
| 2018-10-02 | $3.51 | $3.51 | 21,600 | — | — |
| 2018-10-01 | $3.60 | $3.60 | 17,000 | — | — |
| 2018-09-28 | $3.55 | $3.55 | 16,800 | — | — |
| 2018-09-27 | $3.70 | $3.70 | 18,400 | — | — |
| 2018-09-26 | $3.60 | $3.60 | 12,300 | — | — |
| 2018-09-25 | $3.65 | $3.65 | 12,500 | — | — |
| 2018-09-24 | $3.65 | $3.65 | 30,300 | — | — |
| 2018-09-21 | $3.60 | $3.60 | 38,800 | — | — |
| 2018-09-20 | $3.65 | $3.65 | 24,800 | — | — |
| 2018-09-19 | $3.55 | $3.55 | 69,200 | — | — |
| 2018-09-18 | $3.55 | $3.55 | 5,800 | — | — |
| 2018-09-17 | $3.55 | $3.55 | 10,600 | — | — |
| 2018-09-14 | $3.55 | $3.55 | 19,100 | — | — |
| 2018-09-13 | $3.55 | $3.55 | 13,400 | — | — |
| 2018-09-12 | $3.65 | $3.65 | 13,900 | — | — |
| 2018-09-11 | $3.50 | $3.50 | 13,900 | — | — |
| 2018-09-10 | $3.70 | $3.70 | 9,600 | — | — |
| 2018-09-07 | $3.60 | $3.60 | 11,000 | — | — |
| 2018-09-06 | $3.65 | $3.65 | 2,700 | — | — |
| 2018-09-05 | $3.65 | $3.65 | 13,500 | — | — |
| 2018-09-04 | $3.65 | $3.65 | 11,600 | — | — |
| 2018-08-31 | $3.65 | $3.65 | 26,900 | — | — |
| 2018-08-30 | $3.68 | $3.68 | 52,400 | — | — |
| 2018-08-29 | $3.60 | $3.60 | 25,700 | — | — |
| 2018-08-28 | $3.55 | $3.55 | 14,000 | — | — |
| 2018-08-27 | $3.55 | $3.55 | 18,000 | — | — |
| 2018-08-24 | $3.55 | $3.55 | 38,500 | — | — |
| 2018-08-23 | $3.55 | $3.55 | 43,300 | — | — |
| 2018-08-22 | $3.55 | $3.55 | 44,200 | — | — |
| 2018-08-21 | $3.45 | $3.45 | 30,700 | — | — |
| 2018-08-20 | $3.50 | $3.50 | 23,100 | — | — |
| 2018-08-17 | $3.35 | $3.35 | 14,300 | — | — |
| 2018-08-16 | $3.45 | $3.45 | 13,700 | — | — |
| 2018-08-15 | $3.45 | $3.45 | 78,300 | — | — |
| 2018-08-14 | $3.45 | $3.45 | 15,500 | — | — |
| 2018-08-13 | $3.45 | $3.45 | 26,500 | — | — |
| 2018-08-10 | $3.45 | $3.45 | 28,900 | — | — |
| 2018-08-09 | $3.40 | $3.40 | 22,400 | — | — |
| 2018-08-08 | $3.50 | $3.50 | 8,900 | — | — |
| 2018-08-07 | $3.45 | $3.45 | 9,400 | — | — |
| 2018-08-06 | $3.55 | $3.55 | 42,400 | — | — |
| 2018-08-03 | $3.40 | $3.40 | 27,900 | — | — |
| 2018-08-02 | $3.30 | $3.30 | 17,200 | — | — |
| 2018-08-01 | $3.35 | $3.35 | 42,700 | — | — |
| 2018-07-31 | $3.30 | $3.30 | 13,900 | — | — |
| 2018-07-30 | $3.35 | $3.35 | 9,000 | — | — |
| 2018-07-27 | $3.40 | $3.40 | 12,400 | — | — |
| 2018-07-26 | $3.40 | $3.40 | 2,400 | — | — |
| 2018-07-25 | $3.45 | $3.45 | 11,800 | — | — |
| 2018-07-24 | $3.40 | $3.40 | 8,600 | — | — |
| 2018-07-23 | $3.50 | $3.50 | 2,800 | — | — |
| 2018-07-20 | $3.45 | $3.45 | 7,800 | — | — |
| 2018-07-19 | $3.35 | $3.35 | 5,000 | — | — |
| 2018-07-18 | $3.50 | $3.50 | 8,700 | — | — |
| 2018-07-17 | $3.35 | $3.35 | 23,100 | — | — |
| 2018-07-16 | $3.55 | $3.55 | 4,400 | — | — |
| 2018-07-13 | $3.60 | $3.60 | 14,300 | — | — |
| 2018-07-12 | $3.45 | $3.45 | 9,000 | — | — |
| 2018-07-11 | $3.45 | $3.45 | 14,500 | — | — |
| 2018-07-10 | $3.45 | $3.45 | 43,000 | — | — |
| 2018-07-09 | $3.45 | $3.45 | 29,500 | — | — |
| 2018-07-06 | $3.40 | $3.40 | 18,900 | — | — |
| 2018-07-05 | $3.40 | $3.40 | 18,400 | — | — |
| 2018-07-03 | $3.35 | $3.35 | 15,400 | — | — |
| 2018-07-02 | $3.30 | $3.30 | 14,100 | — | — |
| 2018-06-29 | $3.35 | $3.35 | 26,100 | — | — |
| 2018-06-28 | $3.35 | $3.35 | 40,900 | — | — |
| 2018-06-27 | $3.35 | $3.35 | 24,100 | — | — |
| 2018-06-26 | $3.35 | $3.35 | 22,100 | — | — |
| 2018-06-25 | $3.30 | $3.30 | 12,500 | — | — |
| 2018-06-22 | $3.40 | $3.40 | 38,100 | — | — |
| 2018-06-21 | $3.35 | $3.35 | 42,400 | — | — |
| 2018-06-20 | $3.35 | $3.35 | 7,500 | — | — |
| 2018-06-19 | $3.35 | $3.35 | 24,800 | — | — |
| 2018-06-18 | $3.35 | $3.35 | 31,900 | — | — |
| 2018-06-15 | $3.30 | $3.30 | 76,000 | — | — |
| 2018-06-14 | $3.40 | $3.40 | 32,900 | — | — |
| 2018-06-13 | $3.40 | $3.40 | 33,200 | — | — |
| 2018-06-12 | $3.35 | $3.35 | 22,200 | — | — |
| 2018-06-11 | $3.40 | $3.40 | 74,300 | — | — |
| 2018-06-08 | $3.40 | $3.40 | 66,500 | — | — |
| 2018-06-07 | $3.45 | $3.45 | 95,900 | — | — |
| 2018-06-06 | $3.35 | $3.35 | 25,700 | — | — |
| 2018-06-05 | $3.50 | $3.50 | 19,700 | — | — |
| 2018-06-04 | $3.45 | $3.45 | 25,500 | — | — |
| 2018-06-01 | $3.50 | $3.50 | 44,300 | — | — |
| 2018-05-31 | $3.50 | $3.50 | 80,600 | — | — |
| 2018-05-30 | $3.45 | $3.45 | 42,800 | — | — |
| 2018-05-29 | $3.50 | $3.50 | 40,200 | — | — |
| 2018-05-25 | $3.55 | $3.55 | 18,000 | — | — |
| 2018-05-24 | $3.45 | $3.45 | 32,000 | — | — |
| 2018-05-23 | $3.45 | $3.45 | 22,200 | — | — |
| 2018-05-22 | $3.55 | $3.55 | 57,200 | — | — |
| 2018-05-21 | $3.70 | $3.70 | 53,400 | — | — |
| 2018-05-18 | $3.65 | $3.65 | 224,900 | — | — |
| 2018-05-17 | $3.60 | $3.60 | 141,500 | — | — |
| 2018-05-16 | $3.35 | $3.35 | 19,200 | — | — |
| 2018-05-15 | $3.50 | $3.50 | 38,700 | — | — |
| 2018-05-14 | $3.47 | $3.47 | 34,100 | — | — |
| 2018-05-11 | $3.45 | $3.45 | 44,100 | — | — |
| 2018-05-10 | $3.40 | $3.40 | 16,000 | — | — |
| 2018-05-09 | $3.55 | $3.55 | 81,100 | — | — |
| 2018-05-08 | $3.70 | $3.70 | 165,000 | — | — |
| 2018-05-07 | $3.36 | $3.36 | 11,600 | — | — |
| 2018-05-04 | $3.30 | $3.30 | 8,000 | — | — |
| 2018-05-03 | $3.35 | $3.35 | 2,200 | — | — |
| 2018-05-02 | $3.35 | $3.35 | 15,400 | — | — |
| 2018-05-01 | $3.35 | $3.35 | 6,400 | — | — |
| 2018-04-30 | $3.30 | $3.30 | 4,000 | — | — |
| 2018-04-27 | $3.35 | $3.35 | 16,700 | — | — |
| 2018-04-26 | $3.25 | $3.25 | 4,300 | — | — |
| 2018-04-25 | $3.25 | $3.25 | 13,900 | — | — |
| 2018-04-24 | $3.30 | $3.30 | 6,400 | — | — |
| 2018-04-23 | $3.25 | $3.25 | 7,900 | — | — |
| 2018-04-20 | $3.35 | $3.35 | 2,700 | — | — |
| 2018-04-19 | $3.25 | $3.25 | 4,900 | — | — |
| 2018-04-18 | $3.30 | $3.30 | 4,500 | — | — |
| 2018-04-17 | $3.35 | $3.35 | 8,500 | — | — |
| 2018-04-16 | $3.30 | $3.30 | 4,100 | — | — |
| 2018-04-13 | $3.30 | $3.30 | 5,100 | — | — |
| 2018-04-12 | $3.25 | $3.25 | 7,000 | — | — |
| 2018-04-11 | $3.35 | $3.35 | 5,700 | — | — |
| 2018-04-10 | $3.30 | $3.30 | 7,900 | — | — |
| 2018-04-09 | $3.28 | $3.28 | 3,600 | — | — |
| 2018-04-06 | $3.20 | $3.20 | 10,200 | — | — |
| 2018-04-05 | $3.30 | $3.30 | 3,900 | — | — |
| 2018-04-04 | $3.20 | $3.20 | 10,600 | — | — |
| 2018-04-03 | $3.15 | $3.15 | 11,300 | — | — |
| 2018-04-02 | $3.20 | $3.20 | 16,800 | — | — |
| 2018-03-29 | $3.35 | $3.35 | 13,100 | — | — |
| 2018-03-28 | $3.20 | $3.20 | 18,900 | — | — |
| 2018-03-27 | $3.20 | $3.20 | 11,800 | — | — |
| 2018-03-26 | $3.35 | $3.35 | 18,900 | — | — |
| 2018-03-23 | $3.40 | $3.40 | 26,600 | — | — |
| 2018-03-22 | $3.25 | $3.25 | 9,300 | — | — |
| 2018-03-21 | $3.20 | $3.20 | 35,600 | — | — |
| 2018-03-20 | $3.30 | $3.30 | 23,700 | — | — |
| 2018-03-19 | $3.25 | $3.25 | 23,300 | — | — |
| 2018-03-16 | $3.35 | $3.35 | 32,100 | — | — |
| 2018-03-15 | $3.40 | $3.40 | 16,400 | — | — |
| 2018-03-14 | $3.40 | $3.40 | 18,500 | — | — |
| 2018-03-13 | $3.45 | $3.45 | 10,400 | — | — |
| 2018-03-12 | $3.35 | $3.35 | 35,500 | — | — |
| 2018-03-09 | $3.48 | $3.48 | 40,200 | — | — |
| 2018-03-08 | $3.55 | $3.55 | 15,800 | — | — |
| 2018-03-07 | $3.55 | $3.55 | 9,900 | — | — |
| 2018-03-06 | $3.55 | $3.55 | 18,700 | — | — |
| 2018-03-05 | $3.50 | $3.50 | 10,500 | — | — |
| 2018-03-02 | $3.60 | $3.60 | 14,800 | — | — |
| 2018-03-01 | $3.50 | $3.50 | 28,700 | — | — |
| 2018-02-28 | $3.65 | $3.65 | 14,600 | — | — |
| 2018-02-27 | $3.60 | $3.60 | 14,200 | — | — |
| 2018-02-26 | $3.65 | $3.65 | 16,300 | — | — |
| 2018-02-23 | $3.70 | $3.70 | 8,500 | — | — |
| 2018-02-22 | $3.65 | $3.65 | 19,100 | — | — |
| 2018-02-21 | $3.70 | $3.70 | 34,200 | — | — |
| 2018-02-20 | $3.65 | $3.65 | 24,800 | — | — |
| 2018-02-16 | $3.72 | $3.72 | 5,700 | — | — |
| 2018-02-15 | $3.75 | $3.75 | 26,400 | — | — |
| 2018-02-14 | $3.70 | $3.70 | 37,400 | — | — |
| 2018-02-13 | $3.70 | $3.70 | 18,500 | — | — |
| 2018-02-12 | $3.60 | $3.60 | 30,100 | — | — |
| 2018-02-09 | $3.72 | $3.72 | 38,000 | — | — |
| 2018-02-08 | $3.75 | $3.75 | 38,900 | — | — |
| 2018-02-07 | $3.75 | $3.75 | 64,600 | — | — |
| 2018-02-06 | $3.65 | $3.65 | 34,400 | — | — |
| 2018-02-05 | $3.80 | $3.80 | 54,200 | — | — |
| 2018-02-02 | $3.80 | $3.80 | 46,900 | — | — |
| 2018-02-01 | $3.78 | $3.78 | 52,300 | — | — |
| 2018-01-31 | $3.80 | $3.80 | 95,400 | — | — |
| 2018-01-30 | $3.83 | $3.83 | 27,800 | — | — |
| 2018-01-29 | $3.80 | $3.80 | 21,700 | — | — |
| 2018-01-26 | $3.75 | $3.75 | 22,100 | — | — |
| 2018-01-25 | $3.85 | $3.85 | 14,300 | — | — |
| 2018-01-24 | $3.80 | $3.80 | 18,500 | — | — |
| 2018-01-23 | $3.85 | $3.85 | 24,300 | — | — |
| 2018-01-22 | $3.85 | $3.85 | 11,000 | — | — |
| 2018-01-19 | $3.80 | $3.80 | 15,300 | — | — |
| 2018-01-18 | $3.80 | $3.80 | 10,500 | — | — |
| 2018-01-17 | $3.80 | $3.80 | 29,700 | — | — |
| 2018-01-16 | $3.80 | $3.80 | 44,900 | — | — |
| 2018-01-12 | $3.80 | $3.80 | 29,700 | — | — |
| 2018-01-11 | $3.80 | $3.80 | 32,700 | — | — |
| 2018-01-10 | $3.85 | $3.85 | 48,400 | — | — |
| 2018-01-09 | $3.90 | $3.90 | 12,500 | — | — |
| 2018-01-08 | $3.91 | $3.91 | 9,300 | — | — |
| 2018-01-05 | $4.00 | $4.00 | 28,000 | — | — |
| 2018-01-04 | $3.85 | $3.85 | 17,800 | — | — |
| 2018-01-03 | $3.85 | $3.85 | 16,200 | — | — |
| 2018-01-02 | $3.85 | $3.85 | 17,200 | — | — |