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
- 1980-03-17 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 | $2.00 | $2.47 | 4,800 | — | — |
| 2018-12-28 | $1.94 | $2.40 | 13,700 | — | — |
| 2018-12-27 | $2.00 | $2.47 | 1,000 | — | — |
| 2018-12-26 | $2.01 | $2.49 | 6,800 | — | — |
| 2018-12-24 | $2.05 | $2.53 | 2,800 | — | — |
| 2018-12-21 | $2.11 | $2.61 | 202,800 | — | — |
| 2018-12-20 | $2.25 | $2.78 | 11,800 | — | — |
| 2018-12-19 | $2.38 | $2.94 | 100 | — | — |
| 2018-12-18 | $2.27 | $2.81 | 8,700 | — | — |
| 2018-12-17 | $2.29 | $2.83 | 4,500 | — | — |
| 2018-12-14 | $2.25 | $2.78 | 9,800 | — | — |
| 2018-12-13 | $2.34 | $2.89 | 1,500 | — | — |
| 2018-12-12 | $2.30 | $2.84 | 8,800 | — | — |
| 2018-12-11 | $2.30 | $2.84 | 28,500 | — | — |
| 2018-12-10 | $2.49 | $3.08 | 32,100 | — | — |
| 2018-12-07 | $2.27 | $2.81 | 1,700 | — | — |
| 2018-12-06 | $2.26 | $2.79 | 4,400 | — | — |
| 2018-12-04 | $2.29 | $2.83 | 1,400 | — | — |
| 2018-12-03 | $2.30 | $2.84 | 17,100 | — | — |
| 2018-11-30 | $2.39 | $2.96 | 1,500 | — | — |
| 2018-11-29 | $2.34 | $2.89 | 14,700 | — | — |
| 2018-11-28 | $2.28 | $2.82 | 4,900 | — | — |
| 2018-11-27 | $2.26 | $2.79 | 1,500 | — | — |
| 2018-11-26 | $2.27 | $2.81 | 4,800 | — | — |
| 2018-11-23 | $2.30 | $2.84 | 4,000 | — | — |
| 2018-11-21 | $2.27 | $2.81 | 6,000 | — | — |
| 2018-11-20 | $2.30 | $2.84 | 14,000 | — | — |
| 2018-11-19 | $2.33 | $2.88 | 16,400 | — | — |
| 2018-11-16 | $2.26 | $2.79 | 53,800 | — | — |
| 2018-11-15 | $2.34 | $2.89 | 42,700 | — | — |
| 2018-11-14 | $2.14 | $2.65 | 1,800 | — | — |
| 2018-11-13 | $2.16 | $2.67 | 100 | — | — |
| 2018-11-12 | $2.16 | $2.67 | 100 | — | — |
| 2018-11-09 | $2.16 | $2.67 | 1,200 | — | — |
| 2018-11-08 | $2.11 | $2.61 | 2,100 | — | — |
| 2018-11-07 | $2.11 | $2.61 | 100 | — | — |
| 2018-11-06 | $2.09 | $2.58 | 900 | — | — |
| 2018-11-05 | $2.06 | $2.55 | 4,300 | — | — |
| 2018-11-02 | $2.10 | $2.60 | 800 | — | — |
| 2018-11-01 | $2.18 | $2.70 | 2,500 | — | — |
| 2018-10-31 | $2.13 | $2.63 | 14,100 | — | — |
| 2018-10-30 | $2.18 | $2.70 | 9,300 | — | — |
| 2018-10-29 | $2.22 | $2.75 | 149,400 | — | — |
| 2018-10-26 | $2.58 | $3.19 | 63,000 | — | — |
| 2018-10-25 | $2.13 | $2.63 | 13,800 | — | — |
| 2018-10-24 | $2.19 | $2.71 | 200 | — | — |
| 2018-10-23 | $2.19 | $2.71 | 0 | — | — |
| 2018-10-22 | $2.19 | $2.71 | 400 | — | — |
| 2018-10-19 | $2.15 | $2.66 | 500 | — | — |
| 2018-10-18 | $2.38 | $2.94 | 300 | — | — |
| 2018-10-17 | $2.27 | $2.81 | 200 | — | — |
| 2018-10-16 | $2.39 | $2.96 | 500 | — | — |
| 2018-10-15 | $2.29 | $2.83 | 8,100 | — | — |
| 2018-10-12 | $2.29 | $2.83 | 0 | — | — |
| 2018-10-11 | $2.29 | $2.83 | 1,400 | — | — |
| 2018-10-10 | $2.30 | $2.84 | 10,000 | — | — |
| 2018-10-09 | $2.30 | $2.84 | 14,300 | — | — |
| 2018-10-08 | $2.40 | $2.97 | 37,100 | — | — |
| 2018-10-05 | $2.64 | $3.26 | 31,400 | — | — |
| 2018-10-04 | $2.58 | $3.19 | 0 | — | — |
| 2018-10-03 | $2.58 | $3.19 | 5,600 | — | — |
| 2018-10-02 | $2.41 | $2.98 | 1,200 | — | — |
| 2018-10-01 | $2.64 | $3.26 | 4,500 | — | — |
| 2018-09-28 | $2.50 | $3.09 | 800 | — | — |
| 2018-09-27 | $2.55 | $3.15 | 800 | — | — |
| 2018-09-26 | $2.50 | $3.09 | 7,200 | — | — |
| 2018-09-25 | $2.60 | $3.21 | 8,100 | — | — |
| 2018-09-24 | $2.66 | $3.29 | 4,900 | — | — |
| 2018-09-21 | $2.70 | $3.34 | 10,700 | — | — |
| 2018-09-20 | $2.70 | $3.34 | 5,700 | — | — |
| 2018-09-19 | $2.65 | $3.28 | 3,000 | — | — |
| 2018-09-18 | $2.70 | $3.34 | 4,000 | — | — |
| 2018-09-17 | $2.60 | $3.21 | 1,600 | — | — |
| 2018-09-14 | $2.65 | $3.28 | 2,000 | — | — |
| 2018-09-13 | $2.55 | $3.15 | 28,000 | — | — |
| 2018-09-12 | $2.60 | $3.21 | 0 | — | — |
| 2018-09-11 | $2.60 | $3.21 | 500 | — | — |
| 2018-09-10 | $2.70 | $3.34 | 15,200 | — | — |
| 2018-09-07 | $2.74 | $3.39 | 0 | — | — |
| 2018-09-06 | $2.74 | $3.39 | 0 | — | — |
| 2018-09-05 | $2.74 | $3.39 | 0 | — | — |
| 2018-09-04 | $2.74 | $3.39 | 1,200 | — | — |
| 2018-08-31 | $2.75 | $3.40 | 1,300 | — | — |
| 2018-08-30 | $2.75 | $3.40 | 9,600 | — | — |
| 2018-08-29 | $2.80 | $3.46 | 200 | — | — |
| 2018-08-28 | $2.80 | $3.46 | 13,600 | — | — |
| 2018-08-27 | $2.75 | $3.40 | 1,700 | — | — |
| 2018-08-24 | $2.80 | $3.46 | 600 | — | — |
| 2018-08-23 | $2.75 | $3.40 | 19,000 | — | — |
| 2018-08-22 | $2.75 | $3.40 | 16,100 | — | — |
| 2018-08-21 | $2.90 | $3.59 | 3,700 | — | — |
| 2018-08-20 | $2.90 | $3.59 | 32,000 | — | — |
| 2018-08-17 | $2.75 | $3.40 | 4,800 | — | — |
| 2018-08-16 | $2.85 | $3.52 | 2,200 | — | — |
| 2018-08-15 | $2.90 | $3.59 | 10,700 | — | — |
| 2018-08-14 | $2.80 | $3.46 | 200 | — | — |
| 2018-08-13 | $2.80 | $3.46 | 0 | — | — |
| 2018-08-10 | $2.80 | $3.46 | 1,400 | — | — |
| 2018-08-09 | $2.80 | $3.46 | 3,400 | — | — |
| 2018-08-08 | $2.84 | $3.51 | 18,300 | — | — |
| 2018-08-07 | $2.86 | $3.54 | 84,400 | — | — |
| 2018-08-06 | $2.93 | $3.62 | 0 | — | — |
| 2018-08-03 | $2.93 | $3.62 | 5,900 | — | — |
| 2018-08-02 | $2.80 | $3.46 | 7,200 | — | — |
| 2018-08-01 | $2.85 | $3.52 | 500 | — | — |
| 2018-07-31 | $2.75 | $3.40 | 2,300 | — | — |
| 2018-07-30 | $2.85 | $3.52 | 300 | — | — |
| 2018-07-27 | $2.95 | $3.65 | 1,100 | — | — |
| 2018-07-26 | $2.77 | $3.43 | 3,400 | — | — |
| 2018-07-25 | $2.75 | $3.40 | 3,000 | — | — |
| 2018-07-24 | $2.80 | $3.46 | 3,200 | — | — |
| 2018-07-23 | $2.81 | $3.47 | 2,000 | — | — |
| 2018-07-20 | $2.89 | $3.57 | 1,200 | — | — |
| 2018-07-19 | $2.85 | $3.52 | 30,400 | — | — |
| 2018-07-18 | $2.75 | $3.40 | 0 | — | — |
| 2018-07-17 | $2.75 | $3.40 | 2,100 | — | — |
| 2018-07-16 | $2.75 | $3.40 | 18,700 | — | — |
| 2018-07-13 | $2.73 | $3.38 | 700 | — | — |
| 2018-07-12 | $2.80 | $3.46 | 600 | — | — |
| 2018-07-11 | $2.80 | $3.46 | 19,500 | — | — |
| 2018-07-10 | $2.80 | $3.46 | 18,000 | — | — |
| 2018-07-09 | $2.80 | $3.46 | 800 | — | — |
| 2018-07-06 | $2.72 | $3.36 | 3,600 | — | — |
| 2018-07-05 | $2.70 | $3.34 | 26,400 | — | — |
| 2018-07-03 | $2.75 | $3.40 | 2,700 | — | — |
| 2018-07-02 | $2.65 | $3.28 | 3,700 | — | — |
| 2018-06-29 | $2.60 | $3.21 | 11,200 | — | — |
| 2018-06-28 | $2.75 | $3.40 | 4,700 | — | — |
| 2018-06-27 | $2.85 | $3.52 | 2,400 | — | — |
| 2018-06-26 | $2.82 | $3.49 | 12,600 | — | — |
| 2018-06-25 | $2.88 | $3.56 | 21,000 | — | — |
| 2018-06-22 | $2.75 | $3.40 | 2,400 | — | — |
| 2018-06-21 | $2.85 | $3.52 | 2,400 | — | — |
| 2018-06-20 | $2.98 | $3.68 | 95,900 | — | — |
| 2018-06-19 | $3.10 | $3.83 | 91,700 | — | — |
| 2018-06-18 | $2.75 | $3.40 | 4,200 | — | — |
| 2018-06-15 | $2.80 | $3.46 | 8,400 | — | — |
| 2018-06-14 | $2.80 | $3.46 | 5,300 | — | — |
| 2018-06-13 | $2.85 | $3.52 | 6,500 | — | — |
| 2018-06-12 | $2.83 | $3.50 | 800 | — | — |
| 2018-06-11 | $2.75 | $3.40 | 1,500 | — | — |
| 2018-06-08 | $2.75 | $3.40 | 1,500 | — | — |
| 2018-06-07 | $2.75 | $3.40 | 700 | — | — |
| 2018-06-06 | $2.85 | $3.52 | 3,600 | — | — |
| 2018-06-05 | $2.76 | $3.41 | 11,500 | — | — |
| 2018-06-04 | $2.75 | $3.40 | 4,000 | — | — |
| 2018-06-01 | $2.80 | $3.46 | 11,500 | — | — |
| 2018-05-31 | $2.75 | $3.40 | 4,700 | — | — |
| 2018-05-30 | $2.85 | $3.52 | 12,600 | — | — |
| 2018-05-29 | $2.84 | $3.51 | 9,400 | — | — |
| 2018-05-25 | $3.00 | $3.71 | 20,500 | — | — |
| 2018-05-24 | $2.79 | $3.45 | 11,500 | — | — |
| 2018-05-23 | $2.85 | $3.52 | 37,900 | — | — |
| 2018-05-22 | $2.85 | $3.52 | 116,600 | — | — |
| 2018-05-21 | $3.00 | $3.71 | 1,222,300 | — | — |
| 2018-05-18 | $2.78 | $3.44 | 0 | — | — |
| 2018-05-17 | $2.78 | $3.44 | 300 | — | — |
| 2018-05-16 | $2.75 | $3.40 | 5,600 | — | — |
| 2018-05-15 | $2.75 | $3.40 | 3,200 | — | — |
| 2018-05-14 | $2.90 | $3.59 | 100,100 | — | — |
| 2018-05-11 | $2.65 | $3.28 | 7,700 | — | — |
| 2018-05-10 | $2.55 | $3.15 | 10,300 | — | — |
| 2018-05-09 | $2.59 | $3.20 | 19,400 | — | — |
| 2018-05-08 | $2.50 | $3.09 | 2,800 | — | — |
| 2018-05-07 | $2.40 | $2.97 | 13,300 | — | — |
| 2018-05-04 | $2.48 | $3.07 | 1,800 | — | — |
| 2018-05-03 | $2.55 | $3.15 | 4,100 | — | — |
| 2018-05-02 | $2.70 | $3.34 | 2,600 | — | — |
| 2018-05-01 | $2.81 | $3.47 | 13,200 | — | — |
| 2018-04-30 | $2.60 | $3.21 | 1,600 | — | — |
| 2018-04-27 | $2.76 | $3.41 | 11,000 | — | — |
| 2018-04-26 | $2.65 | $3.28 | 1,300 | — | — |
| 2018-04-25 | $2.75 | $3.40 | 700 | — | — |
| 2018-04-24 | $2.55 | $3.15 | 200 | — | — |
| 2018-04-23 | $2.65 | $3.28 | 0 | — | — |
| 2018-04-20 | $2.65 | $3.28 | 200 | — | — |
| 2018-04-19 | $2.61 | $3.23 | 300 | — | — |
| 2018-04-18 | $2.63 | $3.25 | 3,400 | — | — |
| 2018-04-17 | $2.74 | $3.39 | 2,700 | — | — |
| 2018-04-16 | $2.61 | $3.23 | 1,600 | — | — |
| 2018-04-13 | $2.60 | $3.21 | 1,400 | — | — |
| 2018-04-12 | $2.61 | $3.23 | 2,200 | — | — |
| 2018-04-11 | $2.55 | $3.15 | 18,800 | — | — |
| 2018-04-10 | $2.32 | $2.87 | 3,800 | — | — |
| 2018-04-09 | $2.32 | $2.87 | 5,000 | — | — |
| 2018-04-06 | $2.50 | $3.09 | 11,700 | — | — |
| 2018-04-05 | $2.53 | $3.13 | 1,200 | — | — |
| 2018-04-04 | $2.55 | $3.15 | 1,400 | — | — |
| 2018-04-03 | $2.50 | $3.09 | 500 | — | — |
| 2018-04-02 | $2.55 | $3.15 | 3,400 | — | — |
| 2018-03-29 | $2.40 | $2.97 | 10,000 | — | — |
| 2018-03-28 | $2.39 | $2.96 | 300 | — | — |
| 2018-03-27 | $2.37 | $2.93 | 11,000 | — | — |
| 2018-03-26 | $2.55 | $3.15 | 4,300 | — | — |
| 2018-03-23 | $2.40 | $2.97 | 10,600 | — | — |
| 2018-03-22 | $2.64 | $3.26 | 3,200 | — | — |
| 2018-03-21 | $2.71 | $3.35 | 700 | — | — |
| 2018-03-20 | $2.75 | $3.40 | 1,100 | — | — |
| 2018-03-19 | $2.80 | $3.46 | 43,600 | — | — |
| 2018-03-16 | $2.75 | $3.40 | 1,900 | — | — |
| 2018-03-15 | $2.75 | $3.40 | 200 | — | — |
| 2018-03-14 | $2.86 | $3.54 | 7,800 | — | — |
| 2018-03-13 | $2.70 | $3.34 | 4,300 | — | — |
| 2018-03-12 | $2.85 | $3.52 | 40,000 | — | — |
| 2018-03-09 | $2.95 | $3.65 | 9,600 | — | — |
| 2018-03-08 | $2.75 | $3.40 | 22,500 | — | — |
| 2018-03-07 | $2.65 | $3.28 | 4,000 | — | — |
| 2018-03-06 | $2.85 | $3.52 | 19,600 | — | — |
| 2018-03-05 | $2.60 | $3.21 | 9,100 | — | — |
| 2018-03-02 | $2.65 | $3.28 | 7,800 | — | — |
| 2018-03-01 | $2.60 | $3.21 | 0 | — | — |
| 2018-02-28 | $2.60 | $3.21 | 1,500 | — | — |
| 2018-02-27 | $2.50 | $3.09 | 3,000 | — | — |
| 2018-02-26 | $2.65 | $3.28 | 400 | — | — |
| 2018-02-23 | $2.70 | $3.34 | 7,200 | — | — |
| 2018-02-22 | $2.60 | $3.21 | 4,300 | — | — |
| 2018-02-21 | $2.60 | $3.21 | 5,600 | — | — |
| 2018-02-20 | $2.60 | $3.21 | 4,700 | — | — |
| 2018-02-16 | $2.65 | $3.28 | 200 | — | — |
| 2018-02-15 | $2.55 | $3.15 | 4,600 | — | — |
| 2018-02-14 | $2.55 | $3.15 | 4,100 | — | — |
| 2018-02-13 | $2.65 | $3.28 | 2,700 | — | — |
| 2018-02-12 | $2.65 | $3.28 | 8,500 | — | — |
| 2018-02-09 | $2.51 | $3.10 | 10,100 | — | — |
| 2018-02-08 | $2.72 | $3.36 | 30,500 | — | — |
| 2018-02-07 | $2.50 | $3.09 | 8,100 | — | — |
| 2018-02-06 | $2.50 | $3.09 | 7,600 | — | — |
| 2018-02-05 | $2.44 | $3.02 | 19,600 | — | — |
| 2018-02-02 | $2.45 | $3.03 | 11,800 | — | — |
| 2018-02-01 | $2.65 | $3.28 | 32,900 | — | — |
| 2018-01-31 | $2.95 | $3.65 | 1,900 | — | — |
| 2018-01-30 | $2.95 | $3.65 | 2,100 | — | — |
| 2018-01-29 | $2.95 | $3.65 | 8,900 | — | — |
| 2018-01-26 | $3.10 | $3.83 | 20,900 | — | — |
| 2018-01-25 | $3.00 | $3.71 | 4,500 | — | — |
| 2018-01-24 | $3.00 | $3.71 | 13,400 | — | — |
| 2018-01-23 | $3.00 | $3.71 | 12,000 | — | — |
| 2018-01-22 | $2.95 | $3.65 | 2,700 | — | — |
| 2018-01-19 | $2.90 | $3.59 | 5,600 | — | — |
| 2018-01-18 | $3.03 | $3.75 | 8,300 | — | — |
| 2018-01-17 | $2.95 | $3.65 | 63,300 | — | — |
| 2018-01-16 | $2.85 | $3.52 | 24,200 | — | — |
| 2018-01-12 | $2.90 | $3.59 | 14,300 | — | — |
| 2018-01-11 | $3.00 | $3.71 | 300 | — | — |
| 2018-01-10 | $3.00 | $3.71 | 4,300 | — | — |
| 2018-01-09 | $3.00 | $3.71 | 7,200 | — | — |
| 2018-01-08 | $3.10 | $3.83 | 3,000 | — | — |
| 2018-01-05 | $3.00 | $3.71 | 1,100 | — | — |
| 2018-01-04 | $3.00 | $3.71 | 13,600 | — | — |
| 2018-01-03 | $3.15 | $3.90 | 10,000 | — | — |
| 2018-01-02 | $3.10 | $3.83 | 8,900 | — | — |