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
- 2014-06-13 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 | $2.13 | $2.13 | 156,100 | — | — |
| 2018-12-28 | $2.17 | $2.17 | 290,500 | — | — |
| 2018-12-27 | $1.73 | $1.73 | 738,800 | — | — |
| 2018-12-26 | $1.61 | $1.61 | 68,100 | — | — |
| 2018-12-24 | $1.90 | $1.90 | 17,700 | — | — |
| 2018-12-21 | $1.96 | $1.96 | 89,100 | — | — |
| 2018-12-20 | $1.98 | $1.98 | 74,100 | — | — |
| 2018-12-19 | $2.25 | $2.25 | 49,300 | — | — |
| 2018-12-18 | $2.31 | $2.31 | 16,200 | — | — |
| 2018-12-17 | $2.55 | $2.55 | 475,000 | — | — |
| 2018-12-14 | $2.50 | $2.50 | 21,700 | — | — |
| 2018-12-13 | $2.60 | $2.60 | 16,500 | — | — |
| 2018-12-12 | $2.61 | $2.61 | 314,500 | — | — |
| 2018-12-11 | $2.68 | $2.68 | 9,000 | — | — |
| 2018-12-10 | $2.73 | $2.73 | 15,800 | — | — |
| 2018-12-07 | $2.86 | $2.86 | 106,500 | — | — |
| 2018-12-06 | $2.76 | $2.76 | 15,500 | — | — |
| 2018-12-04 | $2.70 | $2.70 | 128,700 | — | — |
| 2018-12-03 | $3.15 | $3.15 | 23,000 | — | — |
| 2018-11-30 | $3.36 | $3.36 | 137,300 | — | — |
| 2018-11-29 | $3.34 | $3.34 | 4,600 | — | — |
| 2018-11-28 | $3.38 | $3.38 | 120,200 | — | — |
| 2018-11-27 | $3.27 | $3.27 | 10,900 | — | — |
| 2018-11-26 | $3.20 | $3.20 | 21,700 | — | — |
| 2018-11-23 | $3.20 | $3.20 | 5,400 | — | — |
| 2018-11-21 | $3.25 | $3.25 | 37,600 | — | — |
| 2018-11-20 | $3.17 | $3.17 | 5,900 | — | — |
| 2018-11-19 | $3.45 | $3.45 | 21,800 | — | — |
| 2018-11-16 | $3.47 | $3.47 | 2,300 | — | — |
| 2018-11-15 | $3.50 | $3.50 | 53,800 | — | — |
| 2018-11-14 | $3.58 | $3.58 | 16,200 | — | — |
| 2018-11-13 | $3.83 | $3.83 | 20,700 | — | — |
| 2018-11-12 | $3.99 | $3.99 | 10,800 | — | — |
| 2018-11-09 | $4.02 | $4.02 | 9,900 | — | — |
| 2018-11-08 | $4.01 | $4.01 | 20,400 | — | — |
| 2018-11-07 | $4.00 | $4.00 | 30,800 | — | — |
| 2018-11-06 | $3.96 | $3.96 | 6,200 | — | — |
| 2018-11-05 | $3.94 | $3.94 | 15,000 | — | — |
| 2018-11-02 | $3.95 | $3.95 | 43,700 | — | — |
| 2018-11-01 | $3.80 | $3.80 | 2,800 | — | — |
| 2018-10-31 | $3.58 | $3.58 | 53,000 | — | — |
| 2018-10-30 | $3.91 | $3.91 | 4,700 | — | — |
| 2018-10-29 | $4.01 | $4.01 | 108,100 | — | — |
| 2018-10-26 | $3.86 | $3.86 | 48,900 | — | — |
| 2018-10-25 | $3.90 | $3.90 | 10,500 | — | — |
| 2018-10-24 | $3.69 | $3.69 | 12,900 | — | — |
| 2018-10-23 | $3.64 | $3.64 | 6,600 | — | — |
| 2018-10-22 | $3.60 | $3.60 | 1,000 | — | — |
| 2018-10-19 | $3.65 | $3.65 | 26,200 | — | — |
| 2018-10-18 | $3.58 | $3.58 | 40,000 | — | — |
| 2018-10-17 | $3.67 | $3.67 | 41,000 | — | — |
| 2018-10-16 | $3.81 | $3.81 | 808,400 | — | — |
| 2018-10-15 | $3.82 | $3.82 | 9,600 | — | — |
| 2018-10-12 | $3.97 | $3.97 | 8,500 | — | — |
| 2018-10-11 | $3.98 | $3.98 | 31,400 | — | — |
| 2018-10-10 | $4.18 | $4.18 | 20,800 | — | — |
| 2018-10-09 | $4.19 | $4.19 | 9,300 | — | — |
| 2018-10-08 | $4.29 | $4.29 | 6,200 | — | — |
| 2018-10-05 | $4.54 | $4.54 | 8,200 | — | — |
| 2018-10-04 | $4.61 | $4.61 | 29,800 | — | — |
| 2018-10-03 | $4.65 | $4.65 | 45,000 | — | — |
| 2018-10-02 | $4.75 | $4.75 | 67,400 | — | — |
| 2018-10-01 | $4.65 | $4.65 | 16,600 | — | — |
| 2018-09-28 | $4.57 | $4.57 | 34,500 | — | — |
| 2018-09-27 | $4.55 | $4.55 | 19,300 | — | — |
| 2018-09-26 | $4.29 | $4.29 | 54,000 | — | — |
| 2018-09-25 | $4.40 | $4.40 | 926,100 | — | — |
| 2018-09-24 | $4.38 | $4.38 | 2,900 | — | — |
| 2018-09-21 | $4.45 | $4.45 | 120,900 | — | — |
| 2018-09-20 | $4.76 | $4.76 | 7,200 | — | — |
| 2018-09-19 | $4.83 | $4.83 | 7,100 | — | — |
| 2018-09-18 | $4.87 | $4.87 | 2,200 | — | — |
| 2018-09-17 | $4.78 | $4.78 | 6,600 | — | — |
| 2018-09-14 | $4.83 | $4.83 | 7,300 | — | — |
| 2018-09-13 | $4.84 | $4.84 | 10,200 | — | — |
| 2018-09-12 | $4.83 | $4.83 | 2,400 | — | — |
| 2018-09-11 | $4.82 | $4.82 | 6,600 | — | — |
| 2018-09-10 | $4.84 | $4.84 | 2,800 | — | — |
| 2018-09-07 | $4.84 | $4.84 | 10,500 | — | — |
| 2018-09-06 | $4.85 | $4.85 | 5,400 | — | — |
| 2018-09-05 | $4.75 | $4.75 | 2,700 | — | — |
| 2018-09-04 | $4.66 | $4.66 | 5,100 | — | — |
| 2018-08-31 | $4.84 | $4.84 | 1,900 | — | — |
| 2018-08-30 | $4.87 | $4.87 | 2,400 | — | — |
| 2018-08-29 | $4.82 | $4.82 | 1,900 | — | — |
| 2018-08-28 | $4.88 | $4.88 | 4,100 | — | — |
| 2018-08-27 | $4.82 | $4.82 | 16,800 | — | — |
| 2018-08-24 | $4.79 | $4.79 | 42,800 | — | — |
| 2018-08-23 | $4.87 | $4.87 | 2,800 | — | — |
| 2018-08-22 | $4.91 | $4.91 | 900 | — | — |
| 2018-08-21 | $4.81 | $4.81 | 9,300 | — | — |
| 2018-08-20 | $4.82 | $4.82 | 21,000 | — | — |
| 2018-08-17 | $4.79 | $4.79 | 21,600 | — | — |
| 2018-08-16 | $4.80 | $4.80 | 5,000 | — | — |
| 2018-08-15 | $4.76 | $4.76 | 32,200 | — | — |
| 2018-08-14 | $4.90 | $4.90 | 39,000 | — | — |
| 2018-08-13 | $5.04 | $5.04 | 40,400 | — | — |
| 2018-08-10 | $5.05 | $5.05 | 35,800 | — | — |
| 2018-08-09 | $4.84 | $4.84 | 82,600 | — | — |
| 2018-08-08 | $4.81 | $4.81 | 8,300 | — | — |
| 2018-08-07 | $4.73 | $4.73 | 13,400 | — | — |
| 2018-08-06 | $4.79 | $4.79 | 22,000 | — | — |
| 2018-08-03 | $4.79 | $4.79 | 77,300 | — | — |
| 2018-08-02 | $5.14 | $5.14 | 5,100 | — | — |
| 2018-08-01 | $5.18 | $5.18 | 2,900 | — | — |
| 2018-07-31 | $5.08 | $5.08 | 6,200 | — | — |
| 2018-07-30 | $5.17 | $5.17 | 1,300 | — | — |
| 2018-07-27 | $5.22 | $5.22 | 44,700 | — | — |
| 2018-07-26 | $4.84 | $4.84 | 8,800 | — | — |
| 2018-07-25 | $4.91 | $4.91 | 1,100 | — | — |
| 2018-07-24 | $4.92 | $4.92 | 7,600 | — | — |
| 2018-07-23 | $5.01 | $5.01 | 6,600 | — | — |
| 2018-07-20 | $5.08 | $5.08 | 1,900 | — | — |
| 2018-07-19 | $5.12 | $5.12 | 3,400 | — | — |
| 2018-07-18 | $5.15 | $5.15 | 2,300 | — | — |
| 2018-07-17 | $5.19 | $5.19 | 4,300 | — | — |
| 2018-07-16 | $5.22 | $5.22 | 23,600 | — | — |
| 2018-07-13 | $5.04 | $5.04 | 3,400 | — | — |
| 2018-07-12 | $5.10 | $5.10 | 5,900 | — | — |
| 2018-07-11 | $4.99 | $4.99 | 15,000 | — | — |
| 2018-07-10 | $4.97 | $4.97 | 15,900 | — | — |
| 2018-07-09 | $5.03 | $5.03 | 25,400 | — | — |
| 2018-07-06 | $4.88 | $4.88 | 26,500 | — | — |
| 2018-07-05 | $4.89 | $4.89 | 10,000 | — | — |
| 2018-07-03 | $4.84 | $4.84 | 7,100 | — | — |
| 2018-07-02 | $4.83 | $4.83 | 12,500 | — | — |
| 2018-06-29 | $4.90 | $4.90 | 49,900 | — | — |
| 2018-06-28 | $4.87 | $4.87 | 44,500 | — | — |
| 2018-06-27 | $4.87 | $4.87 | 33,800 | — | — |
| 2018-06-26 | $4.88 | $4.88 | 66,500 | — | — |
| 2018-06-25 | $5.05 | $5.05 | 23,000 | — | — |
| 2018-06-22 | $5.19 | $5.19 | 33,600 | — | — |
| 2018-06-21 | $5.17 | $5.17 | 18,700 | — | — |
| 2018-06-20 | $5.27 | $5.27 | 9,300 | — | — |
| 2018-06-19 | $5.24 | $5.24 | 20,900 | — | — |
| 2018-06-18 | $5.20 | $5.20 | 7,100 | — | — |
| 2018-06-15 | $5.08 | $5.08 | 10,500 | — | — |
| 2018-06-14 | $5.12 | $5.12 | 18,200 | — | — |
| 2018-06-13 | $5.14 | $5.14 | 14,000 | — | — |
| 2018-06-12 | $5.13 | $5.13 | 113,400 | — | — |
| 2018-06-11 | $5.13 | $5.13 | 28,000 | — | — |
| 2018-06-08 | $5.05 | $5.05 | 17,300 | — | — |
| 2018-06-07 | $5.06 | $5.06 | 35,000 | — | — |
| 2018-06-06 | $5.05 | $5.05 | 37,300 | — | — |
| 2018-06-05 | $5.09 | $5.09 | 10,800 | — | — |
| 2018-06-04 | $5.10 | $5.10 | 24,900 | — | — |
| 2018-06-01 | $5.05 | $5.05 | 19,300 | — | — |
| 2018-05-31 | $5.02 | $5.02 | 21,600 | — | — |
| 2018-05-30 | $5.02 | $5.02 | 57,700 | — | — |
| 2018-05-29 | $4.97 | $4.97 | 9,200 | — | — |
| 2018-05-25 | $4.91 | $4.91 | 4,000 | — | — |
| 2018-05-24 | $4.85 | $4.85 | 7,300 | — | — |
| 2018-05-23 | $4.86 | $4.86 | 16,100 | — | — |
| 2018-05-22 | $4.95 | $4.95 | 6,400 | — | — |
| 2018-05-21 | $4.99 | $4.99 | 22,400 | — | — |
| 2018-05-18 | $4.99 | $4.99 | 9,500 | — | — |
| 2018-05-17 | $4.96 | $4.96 | 15,300 | — | — |
| 2018-05-16 | $5.00 | $5.00 | 17,200 | — | — |
| 2018-05-15 | $4.99 | $4.99 | 9,600 | — | — |
| 2018-05-14 | $5.00 | $5.00 | 63,000 | — | — |
| 2018-05-11 | $4.97 | $4.97 | 22,700 | — | — |
| 2018-05-10 | $5.00 | $5.00 | 185,000 | — | — |
| 2018-05-09 | $4.75 | $4.75 | 34,700 | — | — |
| 2018-05-08 | $4.71 | $4.71 | 30,700 | — | — |
| 2018-05-07 | $4.61 | $4.61 | 39,600 | — | — |
| 2018-05-04 | $4.55 | $4.55 | 66,600 | — | — |
| 2018-05-03 | $4.45 | $4.45 | 1,000 | — | — |
| 2018-05-02 | $4.47 | $4.47 | 23,300 | — | — |
| 2018-05-01 | $4.49 | $4.49 | 10,400 | — | — |
| 2018-04-30 | $4.50 | $4.50 | 12,200 | — | — |
| 2018-04-27 | $4.45 | $4.45 | 11,600 | — | — |
| 2018-04-26 | $4.41 | $4.41 | 5,300 | — | — |
| 2018-04-25 | $4.45 | $4.45 | 3,000 | — | — |
| 2018-04-24 | $4.51 | $4.51 | 4,500 | — | — |
| 2018-04-23 | $4.45 | $4.45 | 7,400 | — | — |
| 2018-04-20 | $4.54 | $4.54 | 12,400 | — | — |
| 2018-04-19 | $4.44 | $4.44 | 474,200 | — | — |
| 2018-04-18 | $4.38 | $4.38 | 18,500 | — | — |
| 2018-04-17 | $4.34 | $4.34 | 41,800 | — | — |
| 2018-04-16 | $4.47 | $4.47 | 35,200 | — | — |
| 2018-04-13 | $4.41 | $4.41 | 14,800 | — | — |
| 2018-04-12 | $4.29 | $4.29 | 285,200 | — | — |
| 2018-04-11 | $4.10 | $4.10 | 34,500 | — | — |
| 2018-04-10 | $4.14 | $4.14 | 13,400 | — | — |
| 2018-04-09 | $4.03 | $4.03 | 18,300 | — | — |
| 2018-04-06 | $4.18 | $4.18 | 21,900 | — | — |
| 2018-04-05 | $4.14 | $4.14 | 35,000 | — | — |
| 2018-04-04 | $4.15 | $4.15 | 16,800 | — | — |
| 2018-04-03 | $4.14 | $4.14 | 19,300 | — | — |
| 2018-04-02 | $4.18 | $4.18 | 21,700 | — | — |
| 2018-03-29 | $4.27 | $4.27 | 43,000 | — | — |
| 2018-03-28 | $4.25 | $4.25 | 16,100 | — | — |
| 2018-03-27 | $4.24 | $4.24 | 24,000 | — | — |
| 2018-03-26 | $4.25 | $4.25 | 224,600 | — | — |
| 2018-03-23 | $4.26 | $4.26 | 15,300 | — | — |
| 2018-03-22 | $4.24 | $4.24 | 19,300 | — | — |
| 2018-03-21 | $4.29 | $4.29 | 46,700 | — | — |
| 2018-03-20 | $4.25 | $4.25 | 93,300 | — | — |
| 2018-03-19 | $4.27 | $4.27 | 55,400 | — | — |
| 2018-03-16 | $4.48 | $4.48 | 29,800 | — | — |
| 2018-03-15 | $4.48 | $4.48 | 19,300 | — | — |
| 2018-03-14 | $4.47 | $4.47 | 175,200 | — | — |
| 2018-03-13 | $4.54 | $4.54 | 13,800 | — | — |
| 2018-03-12 | $4.53 | $4.53 | 27,500 | — | — |
| 2018-03-09 | $4.59 | $4.59 | 44,500 | — | — |
| 2018-03-08 | $4.61 | $4.61 | 30,800 | — | — |
| 2018-03-07 | $4.70 | $4.70 | 22,800 | — | — |
| 2018-03-06 | $4.68 | $4.68 | 23,700 | — | — |
| 2018-03-05 | $4.75 | $4.75 | 23,400 | — | — |
| 2018-03-02 | $4.57 | $4.57 | 16,500 | — | — |
| 2018-03-01 | $4.57 | $4.57 | 40,200 | — | — |
| 2018-02-28 | $4.60 | $4.60 | 38,300 | — | — |
| 2018-02-27 | $4.52 | $4.52 | 18,800 | — | — |
| 2018-02-26 | $4.52 | $4.52 | 79,100 | — | — |
| 2018-02-23 | $4.54 | $4.54 | 594,000 | — | — |
| 2018-02-22 | $4.36 | $4.36 | 14,300 | — | — |
| 2018-02-21 | $4.44 | $4.44 | 32,700 | — | — |
| 2018-02-20 | $4.52 | $4.52 | 28,200 | — | — |
| 2018-02-16 | $4.40 | $4.40 | 41,400 | — | — |
| 2018-02-15 | $4.60 | $4.60 | 16,200 | — | — |
| 2018-02-14 | $4.64 | $4.64 | 35,000 | — | — |
| 2018-02-13 | $4.58 | $4.58 | 46,100 | — | — |
| 2018-02-12 | $4.56 | $4.56 | 72,700 | — | — |
| 2018-02-09 | $4.61 | $4.61 | 54,700 | — | — |
| 2018-02-08 | $4.73 | $4.73 | 57,700 | — | — |
| 2018-02-07 | $4.97 | $4.97 | 162,600 | — | — |
| 2018-02-06 | $4.60 | $4.60 | 49,300 | — | — |
| 2018-02-05 | $4.50 | $4.50 | 28,000 | — | — |
| 2018-02-02 | $4.80 | $4.80 | 20,300 | — | — |
| 2018-02-01 | $4.96 | $4.96 | 32,000 | — | — |
| 2018-01-31 | $5.05 | $5.05 | 41,800 | — | — |
| 2018-01-30 | $5.21 | $5.21 | 11,800 | — | — |
| 2018-01-29 | $5.33 | $5.33 | 15,700 | — | — |
| 2018-01-26 | $5.39 | $5.39 | 24,800 | — | — |
| 2018-01-25 | $5.38 | $5.38 | 36,700 | — | — |
| 2018-01-24 | $5.35 | $5.35 | 77,900 | — | — |
| 2018-01-23 | $5.40 | $5.40 | 48,700 | — | — |
| 2018-01-22 | $5.12 | $5.12 | 264,000 | — | — |
| 2018-01-19 | $5.03 | $5.03 | 54,400 | — | — |
| 2018-01-18 | $5.00 | $5.00 | 65,700 | — | — |
| 2018-01-17 | $5.03 | $5.03 | 18,400 | — | — |
| 2018-01-16 | $4.95 | $4.95 | 33,100 | — | — |
| 2018-01-12 | $5.05 | $5.05 | 11,000 | — | — |
| 2018-01-11 | $5.05 | $5.05 | 14,400 | — | — |
| 2018-01-10 | $5.00 | $5.00 | 47,000 | — | — |
| 2018-01-09 | $5.11 | $5.11 | 4,800 | — | — |
| 2018-01-08 | $5.07 | $5.07 | 19,100 | — | — |
| 2018-01-05 | $5.09 | $5.09 | 17,700 | — | — |
| 2018-01-04 | $5.06 | $5.06 | 19,400 | — | — |
| 2018-01-03 | $4.99 | $4.99 | 26,700 | — | — |
| 2018-01-02 | $4.98 | $4.98 | 18,500 | — | — |