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
- 2006-06-12 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 | $2.29 | $2.29 | 98,100 | — | — |
| 2018-12-28 | $2.25 | $2.25 | 37,800 | — | — |
| 2018-12-27 | $2.25 | $2.25 | 135,900 | — | — |
| 2018-12-26 | $2.42 | $2.42 | 196,800 | — | — |
| 2018-12-24 | $2.17 | $2.17 | 25,900 | — | — |
| 2018-12-21 | $2.21 | $2.21 | 148,400 | — | — |
| 2018-12-20 | $2.28 | $2.28 | 111,600 | — | — |
| 2018-12-19 | $2.39 | $2.39 | 82,800 | — | — |
| 2018-12-18 | $2.38 | $2.38 | 136,200 | — | — |
| 2018-12-17 | $2.46 | $2.46 | 100,000 | — | — |
| 2018-12-14 | $2.51 | $2.51 | 44,200 | — | — |
| 2018-12-13 | $2.63 | $2.63 | 36,000 | — | — |
| 2018-12-12 | $2.55 | $2.55 | 47,600 | — | — |
| 2018-12-11 | $2.46 | $2.46 | 50,200 | — | — |
| 2018-12-10 | $2.42 | $2.42 | 197,600 | — | — |
| 2018-12-07 | $2.62 | $2.62 | 160,200 | — | — |
| 2018-12-06 | $2.62 | $2.62 | 106,700 | — | — |
| 2018-12-04 | $2.69 | $2.69 | 50,100 | — | — |
| 2018-12-03 | $2.63 | $2.63 | 180,300 | — | — |
| 2018-11-30 | $2.71 | $2.71 | 32,700 | — | — |
| 2018-11-29 | $2.70 | $2.70 | 39,400 | — | — |
| 2018-11-28 | $2.62 | $2.62 | 68,900 | — | — |
| 2018-11-27 | $2.67 | $2.67 | 96,300 | — | — |
| 2018-11-26 | $2.76 | $2.76 | 16,300 | — | — |
| 2018-11-23 | $2.80 | $2.80 | 1,600 | — | — |
| 2018-11-21 | $2.83 | $2.83 | 38,300 | — | — |
| 2018-11-20 | $2.81 | $2.81 | 63,900 | — | — |
| 2018-11-19 | $2.77 | $2.77 | 106,200 | — | — |
| 2018-11-16 | $2.84 | $2.84 | 55,900 | — | — |
| 2018-11-15 | $2.92 | $2.92 | 33,100 | — | — |
| 2018-11-14 | $2.95 | $2.95 | 135,700 | — | — |
| 2018-11-13 | $2.86 | $2.86 | 118,200 | — | — |
| 2018-11-12 | $2.99 | $2.99 | 49,300 | — | — |
| 2018-11-09 | $2.98 | $2.98 | 157,200 | — | — |
| 2018-11-08 | $3.19 | $3.19 | 91,600 | — | — |
| 2018-11-07 | $3.03 | $3.03 | 194,600 | — | — |
| 2018-11-06 | $3.05 | $3.05 | 23,500 | — | — |
| 2018-11-05 | $3.04 | $3.04 | 92,200 | — | — |
| 2018-11-02 | $3.17 | $3.17 | 141,700 | — | — |
| 2018-11-01 | $3.09 | $3.09 | 45,600 | — | — |
| 2018-10-31 | $3.00 | $3.00 | 15,900 | — | — |
| 2018-10-30 | $2.99 | $2.99 | 41,100 | — | — |
| 2018-10-29 | $3.01 | $3.01 | 67,700 | — | — |
| 2018-10-26 | $2.98 | $2.98 | 49,900 | — | — |
| 2018-10-25 | $2.95 | $2.95 | 47,600 | — | — |
| 2018-10-24 | $3.08 | $3.08 | 53,400 | — | — |
| 2018-10-23 | $3.07 | $3.07 | 58,200 | — | — |
| 2018-10-22 | $3.21 | $3.21 | 162,000 | — | — |
| 2018-10-19 | $3.13 | $3.13 | 41,000 | — | — |
| 2018-10-18 | $3.18 | $3.18 | 56,500 | — | — |
| 2018-10-17 | $3.28 | $3.28 | 108,000 | — | — |
| 2018-10-16 | $3.21 | $3.21 | 160,700 | — | — |
| 2018-10-15 | $3.07 | $3.07 | 76,400 | — | — |
| 2018-10-12 | $3.05 | $3.05 | 32,200 | — | — |
| 2018-10-11 | $2.95 | $2.95 | 184,800 | — | — |
| 2018-10-10 | $2.95 | $2.95 | 49,500 | — | — |
| 2018-10-09 | $3.00 | $3.00 | 45,700 | — | — |
| 2018-10-08 | $3.00 | $3.00 | 65,000 | — | — |
| 2018-10-05 | $3.05 | $3.05 | 31,600 | — | — |
| 2018-10-04 | $3.04 | $3.04 | 43,400 | — | — |
| 2018-10-03 | $3.07 | $3.07 | 119,100 | — | — |
| 2018-10-02 | $3.04 | $3.04 | 107,900 | — | — |
| 2018-10-01 | $3.11 | $3.11 | 225,700 | — | — |
| 2018-09-28 | $3.37 | $3.37 | 66,100 | — | — |
| 2018-09-27 | $3.39 | $3.39 | 74,000 | — | — |
| 2018-09-26 | $3.29 | $3.29 | 133,300 | — | — |
| 2018-09-25 | $3.27 | $3.27 | 149,400 | — | — |
| 2018-09-24 | $3.26 | $3.26 | 166,800 | — | — |
| 2018-09-21 | $3.26 | $3.26 | 346,200 | — | — |
| 2018-09-20 | $3.21 | $3.21 | 170,600 | — | — |
| 2018-09-19 | $3.30 | $3.30 | 103,000 | — | — |
| 2018-09-18 | $3.29 | $3.29 | 82,900 | — | — |
| 2018-09-17 | $3.34 | $3.34 | 102,600 | — | — |
| 2018-09-14 | $3.31 | $3.31 | 117,300 | — | — |
| 2018-09-13 | $3.44 | $3.44 | 131,400 | — | — |
| 2018-09-12 | $3.26 | $3.26 | 58,800 | — | — |
| 2018-09-11 | $3.21 | $3.21 | 243,300 | — | — |
| 2018-09-10 | $3.17 | $3.17 | 58,300 | — | — |
| 2018-09-07 | $3.21 | $3.21 | 65,200 | — | — |
| 2018-09-06 | $3.30 | $3.30 | 296,900 | — | — |
| 2018-09-05 | $3.26 | $3.26 | 120,400 | — | — |
| 2018-09-04 | $3.41 | $3.41 | 165,200 | — | — |
| 2018-08-31 | $3.51 | $3.51 | 136,300 | — | — |
| 2018-08-30 | $3.60 | $3.60 | 114,100 | — | — |
| 2018-08-29 | $3.63 | $3.63 | 284,600 | — | — |
| 2018-08-28 | $3.49 | $3.49 | 172,600 | — | — |
| 2018-08-27 | $3.59 | $3.59 | 406,800 | — | — |
| 2018-08-24 | $3.75 | $3.75 | 138,900 | — | — |
| 2018-08-23 | $3.89 | $3.89 | 146,100 | — | — |
| 2018-08-22 | $3.85 | $3.85 | 205,100 | — | — |
| 2018-08-21 | $3.77 | $3.77 | 263,300 | — | — |
| 2018-08-20 | $3.56 | $3.56 | 231,700 | — | — |
| 2018-08-17 | $3.56 | $3.56 | 311,500 | — | — |
| 2018-08-16 | $3.33 | $3.33 | 49,000 | — | — |
| 2018-08-15 | $3.31 | $3.31 | 125,000 | — | — |
| 2018-08-14 | $3.25 | $3.25 | 121,200 | — | — |
| 2018-08-13 | $3.25 | $3.25 | 74,200 | — | — |
| 2018-08-10 | $3.24 | $3.24 | 201,700 | — | — |
| 2018-08-09 | $3.11 | $3.11 | 10,800 | — | — |
| 2018-08-08 | $3.11 | $3.11 | 109,800 | — | — |
| 2018-08-07 | $3.15 | $3.15 | 241,300 | — | — |
| 2018-08-06 | $3.00 | $3.00 | 137,000 | — | — |
| 2018-08-03 | $2.87 | $2.87 | 318,300 | — | — |
| 2018-08-02 | $2.74 | $2.74 | 190,300 | — | — |
| 2018-08-01 | $2.74 | $2.74 | 235,600 | — | — |
| 2018-07-31 | $2.70 | $2.70 | 45,900 | — | — |
| 2018-07-30 | $2.69 | $2.69 | 148,600 | — | — |
| 2018-07-27 | $2.79 | $2.79 | 133,900 | — | — |
| 2018-07-26 | $2.78 | $2.78 | 40,900 | — | — |
| 2018-07-25 | $2.80 | $2.80 | 48,400 | — | — |
| 2018-07-24 | $2.80 | $2.80 | 87,600 | — | — |
| 2018-07-23 | $2.80 | $2.80 | 42,400 | — | — |
| 2018-07-20 | $2.89 | $2.89 | 66,200 | — | — |
| 2018-07-19 | $2.83 | $2.83 | 92,400 | — | — |
| 2018-07-18 | $2.73 | $2.73 | 90,400 | — | — |
| 2018-07-17 | $2.69 | $2.69 | 388,500 | — | — |
| 2018-07-16 | $2.84 | $2.84 | 81,300 | — | — |
| 2018-07-13 | $2.79 | $2.79 | 57,300 | — | — |
| 2018-07-12 | $2.87 | $2.87 | 50,000 | — | — |
| 2018-07-11 | $2.81 | $2.81 | 98,100 | — | — |
| 2018-07-10 | $2.81 | $2.81 | 62,500 | — | — |
| 2018-07-09 | $2.83 | $2.83 | 101,200 | — | — |
| 2018-07-06 | $2.84 | $2.84 | 76,600 | — | — |
| 2018-07-05 | $2.85 | $2.85 | 73,700 | — | — |
| 2018-07-03 | $2.77 | $2.77 | 180,700 | — | — |
| 2018-07-02 | $2.86 | $2.86 | 81,100 | — | — |
| 2018-06-29 | $2.98 | $2.98 | 102,800 | — | — |
| 2018-06-28 | $2.95 | $2.95 | 147,500 | — | — |
| 2018-06-27 | $2.84 | $2.84 | 128,500 | — | — |
| 2018-06-26 | $2.95 | $2.95 | 212,000 | — | — |
| 2018-06-25 | $2.82 | $2.82 | 242,700 | — | — |
| 2018-06-22 | $2.95 | $2.95 | 205,000 | — | — |
| 2018-06-21 | $2.89 | $2.89 | 135,900 | — | — |
| 2018-06-20 | $2.83 | $2.83 | 255,100 | — | — |
| 2018-06-19 | $2.94 | $2.94 | 216,800 | — | — |
| 2018-06-18 | $3.01 | $3.01 | 345,800 | — | — |
| 2018-06-15 | $3.42 | $3.42 | 68,900 | — | — |
| 2018-06-14 | $3.55 | $3.55 | 94,400 | — | — |
| 2018-06-13 | $3.44 | $3.44 | 206,900 | — | — |
| 2018-06-12 | $3.38 | $3.38 | 89,400 | — | — |
| 2018-06-11 | $3.41 | $3.41 | 100,600 | — | — |
| 2018-06-08 | $3.46 | $3.46 | 387,100 | — | — |
| 2018-06-07 | $3.82 | $3.82 | 26,100 | — | — |
| 2018-06-06 | $3.89 | $3.89 | 16,600 | — | — |
| 2018-06-05 | $3.87 | $3.87 | 49,400 | — | — |
| 2018-06-04 | $3.90 | $3.90 | 39,700 | — | — |
| 2018-06-01 | $3.98 | $3.98 | 126,800 | — | — |
| 2018-05-31 | $3.83 | $3.83 | 25,000 | — | — |
| 2018-05-30 | $3.78 | $3.78 | 60,100 | — | — |
| 2018-05-29 | $3.86 | $3.86 | 24,700 | — | — |
| 2018-05-25 | $3.93 | $3.93 | 33,800 | — | — |
| 2018-05-24 | $3.91 | $3.91 | 37,000 | — | — |
| 2018-05-23 | $3.92 | $3.92 | 41,800 | — | — |
| 2018-05-22 | $3.90 | $3.90 | 133,500 | — | — |
| 2018-05-21 | $3.99 | $3.99 | 111,800 | — | — |
| 2018-05-18 | $3.73 | $3.73 | 97,100 | — | — |
| 2018-05-17 | $3.67 | $3.67 | 125,900 | — | — |
| 2018-05-16 | $3.66 | $3.66 | 174,900 | — | — |
| 2018-05-15 | $3.47 | $3.47 | 52,600 | — | — |
| 2018-05-14 | $3.40 | $3.40 | 64,300 | — | — |
| 2018-05-11 | $3.43 | $3.43 | 145,300 | — | — |
| 2018-05-10 | $3.69 | $3.69 | 96,400 | — | — |
| 2018-05-09 | $3.50 | $3.50 | 67,200 | — | — |
| 2018-05-08 | $3.56 | $3.56 | 23,400 | — | — |
| 2018-05-07 | $3.64 | $3.64 | 66,700 | — | — |
| 2018-05-04 | $3.75 | $3.75 | 31,200 | — | — |
| 2018-05-03 | $3.80 | $3.80 | 120,900 | — | — |
| 2018-05-02 | $3.88 | $3.88 | 116,600 | — | — |
| 2018-05-01 | $3.72 | $3.72 | 20,300 | — | — |
| 2018-04-30 | $3.84 | $3.84 | 22,700 | — | — |
| 2018-04-27 | $3.82 | $3.82 | 118,800 | — | — |
| 2018-04-26 | $4.06 | $4.06 | 91,700 | — | — |
| 2018-04-25 | $4.07 | $4.07 | 359,100 | — | — |
| 2018-04-24 | $4.03 | $4.03 | 92,100 | — | — |
| 2018-04-23 | $4.02 | $4.02 | 250,900 | — | — |
| 2018-04-20 | $3.86 | $3.86 | 232,100 | — | — |
| 2018-04-19 | $3.70 | $3.70 | 167,400 | — | — |
| 2018-04-18 | $3.58 | $3.58 | 57,000 | — | — |
| 2018-04-17 | $3.51 | $3.51 | 42,900 | — | — |
| 2018-04-16 | $3.58 | $3.58 | 88,800 | — | — |
| 2018-04-13 | $3.55 | $3.55 | 93,200 | — | — |
| 2018-04-12 | $3.50 | $3.50 | 160,000 | — | — |
| 2018-04-11 | $3.47 | $3.47 | 38,800 | — | — |
| 2018-04-10 | $3.39 | $3.39 | 20,300 | — | — |
| 2018-04-09 | $3.37 | $3.37 | 32,400 | — | — |
| 2018-04-06 | $3.35 | $3.35 | 18,400 | — | — |
| 2018-04-05 | $3.25 | $3.25 | 36,200 | — | — |
| 2018-04-04 | $3.30 | $3.30 | 19,400 | — | — |
| 2018-04-03 | $3.25 | $3.25 | 24,000 | — | — |
| 2018-04-02 | $3.30 | $3.30 | 59,000 | — | — |
| 2018-03-29 | $3.21 | $3.21 | 68,200 | — | — |
| 2018-03-28 | $3.04 | $3.04 | 71,900 | — | — |
| 2018-03-27 | $3.17 | $3.17 | 55,700 | — | — |
| 2018-03-26 | $3.15 | $3.15 | 60,500 | — | — |
| 2018-03-23 | $3.30 | $3.30 | 37,700 | — | — |
| 2018-03-22 | $3.35 | $3.35 | 43,700 | — | — |
| 2018-03-21 | $3.40 | $3.40 | 136,700 | — | — |
| 2018-03-20 | $3.36 | $3.36 | 76,700 | — | — |
| 2018-03-19 | $3.28 | $3.28 | 138,800 | — | — |
| 2018-03-16 | $3.26 | $3.26 | 63,100 | — | — |
| 2018-03-15 | $3.22 | $3.22 | 47,100 | — | — |
| 2018-03-14 | $3.17 | $3.17 | 82,800 | — | — |
| 2018-03-13 | $3.14 | $3.14 | 86,100 | — | — |
| 2018-03-12 | $3.30 | $3.30 | 121,800 | — | — |
| 2018-03-09 | $3.43 | $3.43 | 180,100 | — | — |
| 2018-03-08 | $3.48 | $3.48 | 218,600 | — | — |
| 2018-03-07 | $3.40 | $3.40 | 104,400 | — | — |
| 2018-03-06 | $3.29 | $3.29 | 28,900 | — | — |
| 2018-03-05 | $3.22 | $3.22 | 72,100 | — | — |
| 2018-03-02 | $3.22 | $3.22 | 72,100 | — | — |
| 2018-03-01 | $3.21 | $3.21 | 37,900 | — | — |
| 2018-02-28 | $3.19 | $3.19 | 18,200 | — | — |
| 2018-02-27 | $3.29 | $3.29 | 17,900 | — | — |
| 2018-02-26 | $3.34 | $3.34 | 55,500 | — | — |
| 2018-02-23 | $3.29 | $3.29 | 43,300 | — | — |
| 2018-02-22 | $3.27 | $3.27 | 40,200 | — | — |
| 2018-02-21 | $3.42 | $3.42 | 64,500 | — | — |
| 2018-02-20 | $3.27 | $3.27 | 87,900 | — | — |
| 2018-02-16 | $3.25 | $3.25 | 129,800 | — | — |
| 2018-02-15 | $3.22 | $3.22 | 114,400 | — | — |
| 2018-02-14 | $3.22 | $3.22 | 80,400 | — | — |
| 2018-02-13 | $3.28 | $3.28 | 81,300 | — | — |
| 2018-02-12 | $3.25 | $3.25 | 56,900 | — | — |
| 2018-02-09 | $3.25 | $3.25 | 75,600 | — | — |
| 2018-02-08 | $3.24 | $3.24 | 73,900 | — | — |
| 2018-02-07 | $3.24 | $3.24 | 69,800 | — | — |
| 2018-02-06 | $3.26 | $3.26 | 71,600 | — | — |
| 2018-02-05 | $3.11 | $3.11 | 42,300 | — | — |
| 2018-02-02 | $3.15 | $3.15 | 44,500 | — | — |
| 2018-02-01 | $3.24 | $3.24 | 39,000 | — | — |
| 2018-01-31 | $3.20 | $3.20 | 96,900 | — | — |
| 2018-01-30 | $3.30 | $3.30 | 34,000 | — | — |
| 2018-01-29 | $3.37 | $3.37 | 34,300 | — | — |
| 2018-01-26 | $3.44 | $3.44 | 61,300 | — | — |
| 2018-01-25 | $3.45 | $3.45 | 40,700 | — | — |
| 2018-01-24 | $3.33 | $3.33 | 26,500 | — | — |
| 2018-01-23 | $3.36 | $3.36 | 47,000 | — | — |
| 2018-01-22 | $3.45 | $3.45 | 101,700 | — | — |
| 2018-01-19 | $3.35 | $3.35 | 91,500 | — | — |
| 2018-01-18 | $3.43 | $3.43 | 198,400 | — | — |
| 2018-01-17 | $3.53 | $3.53 | 189,700 | — | — |
| 2018-01-16 | $3.22 | $3.22 | 169,700 | — | — |
| 2018-01-12 | $3.12 | $3.12 | 113,700 | — | — |
| 2018-01-11 | $3.23 | $3.23 | 47,200 | — | — |
| 2018-01-10 | $3.20 | $3.20 | 63,300 | — | — |
| 2018-01-09 | $3.30 | $3.30 | 263,500 | — | — |
| 2018-01-08 | $3.41 | $3.41 | 468,700 | — | — |
| 2018-01-05 | $3.00 | $3.00 | 359,400 | — | — |
| 2018-01-04 | $2.77 | $2.77 | 107,100 | — | — |
| 2018-01-03 | $2.72 | $2.72 | 52,700 | — | — |
| 2018-01-02 | $2.67 | $2.67 | 50,600 | — | — |