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
- 2006-08-02 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 | $1.56 | $1.56 | 335,300 | — | — |
| 2018-12-28 | $1.52 | $1.52 | 594,700 | — | — |
| 2018-12-27 | $1.25 | $1.25 | 531,200 | — | — |
| 2018-12-26 | $1.34 | $1.34 | 810,500 | — | — |
| 2018-12-24 | $1.35 | $1.35 | 394,600 | — | — |
| 2018-12-21 | $1.41 | $1.41 | 527,800 | — | — |
| 2018-12-20 | $1.51 | $1.51 | 860,900 | — | — |
| 2018-12-19 | $1.72 | $1.72 | 417,400 | — | — |
| 2018-12-18 | $1.81 | $1.81 | 278,600 | — | — |
| 2018-12-17 | $1.90 | $1.90 | 384,800 | — | — |
| 2018-12-14 | $2.01 | $2.01 | 279,800 | — | — |
| 2018-12-13 | $2.04 | $2.04 | 248,100 | — | — |
| 2018-12-12 | $2.12 | $2.12 | 144,000 | — | — |
| 2018-12-11 | $2.12 | $2.12 | 155,700 | — | — |
| 2018-12-10 | $2.10 | $2.10 | 199,400 | — | — |
| 2018-12-07 | $2.15 | $2.15 | 206,700 | — | — |
| 2018-12-06 | $2.21 | $2.21 | 94,400 | — | — |
| 2018-12-04 | $2.21 | $2.21 | 205,700 | — | — |
| 2018-12-03 | $2.28 | $2.28 | 144,600 | — | — |
| 2018-11-30 | $2.29 | $2.29 | 110,300 | — | — |
| 2018-11-29 | $2.33 | $2.33 | 81,000 | — | — |
| 2018-11-28 | $2.35 | $2.35 | 123,000 | — | — |
| 2018-11-27 | $2.25 | $2.25 | 131,700 | — | — |
| 2018-11-26 | $2.42 | $2.42 | 125,700 | — | — |
| 2018-11-23 | $2.35 | $2.35 | 75,900 | — | — |
| 2018-11-21 | $2.30 | $2.30 | 134,500 | — | — |
| 2018-11-20 | $2.16 | $2.16 | 385,200 | — | — |
| 2018-11-19 | $2.32 | $2.32 | 126,300 | — | — |
| 2018-11-16 | $2.43 | $2.43 | 207,500 | — | — |
| 2018-11-15 | $2.39 | $2.39 | 88,700 | — | — |
| 2018-11-14 | $2.43 | $2.43 | 250,000 | — | — |
| 2018-11-13 | $2.44 | $2.44 | 129,600 | — | — |
| 2018-11-12 | $2.52 | $2.52 | 236,900 | — | — |
| 2018-11-09 | $2.61 | $2.61 | 159,600 | — | — |
| 2018-11-08 | $2.57 | $2.57 | 150,200 | — | — |
| 2018-11-07 | $2.53 | $2.53 | 176,300 | — | — |
| 2018-11-06 | $2.48 | $2.48 | 99,200 | — | — |
| 2018-11-05 | $2.42 | $2.42 | 161,100 | — | — |
| 2018-11-02 | $2.55 | $2.55 | 108,700 | — | — |
| 2018-11-01 | $2.52 | $2.52 | 208,700 | — | — |
| 2018-10-31 | $2.41 | $2.41 | 120,100 | — | — |
| 2018-10-30 | $2.39 | $2.39 | 204,500 | — | — |
| 2018-10-29 | $2.48 | $2.48 | 206,200 | — | — |
| 2018-10-26 | $2.52 | $2.52 | 587,500 | — | — |
| 2018-10-25 | $2.42 | $2.42 | 174,300 | — | — |
| 2018-10-24 | $2.35 | $2.35 | 313,900 | — | — |
| 2018-10-23 | $2.56 | $2.56 | 188,800 | — | — |
| 2018-10-22 | $2.54 | $2.54 | 434,600 | — | — |
| 2018-10-19 | $2.75 | $2.75 | 2,490,100 | — | — |
| 2018-10-18 | $2.47 | $2.47 | 122,100 | — | — |
| 2018-10-17 | $2.46 | $2.46 | 173,800 | — | — |
| 2018-10-16 | $2.52 | $2.52 | 106,700 | — | — |
| 2018-10-15 | $2.58 | $2.58 | 148,100 | — | — |
| 2018-10-12 | $2.47 | $2.47 | 87,500 | — | — |
| 2018-10-11 | $2.47 | $2.47 | 205,900 | — | — |
| 2018-10-10 | $2.45 | $2.45 | 145,900 | — | — |
| 2018-10-09 | $2.59 | $2.59 | 324,400 | — | — |
| 2018-10-08 | $2.48 | $2.48 | 190,800 | — | — |
| 2018-10-05 | $2.44 | $2.44 | 208,900 | — | — |
| 2018-10-04 | $2.49 | $2.49 | 361,100 | — | — |
| 2018-10-03 | $2.67 | $2.67 | 185,600 | — | — |
| 2018-10-02 | $2.65 | $2.65 | 162,600 | — | — |
| 2018-10-01 | $2.58 | $2.58 | 405,000 | — | — |
| 2018-09-28 | $2.73 | $2.73 | 244,000 | — | — |
| 2018-09-27 | $2.90 | $2.90 | 396,900 | — | — |
| 2018-09-26 | $2.96 | $2.96 | 951,500 | — | — |
| 2018-09-25 | $2.73 | $2.73 | 302,200 | — | — |
| 2018-09-24 | $2.56 | $2.56 | 408,900 | — | — |
| 2018-09-21 | $2.49 | $2.49 | 234,300 | — | — |
| 2018-09-20 | $2.57 | $2.57 | 236,000 | — | — |
| 2018-09-19 | $2.48 | $2.48 | 416,800 | — | — |
| 2018-09-18 | $2.27 | $2.27 | 148,000 | — | — |
| 2018-09-17 | $2.23 | $2.23 | 296,400 | — | — |
| 2018-09-14 | $2.33 | $2.33 | 240,900 | — | — |
| 2018-09-13 | $2.45 | $2.45 | 110,000 | — | — |
| 2018-09-12 | $2.44 | $2.44 | 289,800 | — | — |
| 2018-09-11 | $2.58 | $2.58 | 124,400 | — | — |
| 2018-09-10 | $2.60 | $2.60 | 145,300 | — | — |
| 2018-09-07 | $2.68 | $2.68 | 83,800 | — | — |
| 2018-09-06 | $2.70 | $2.70 | 148,100 | — | — |
| 2018-09-05 | $2.67 | $2.67 | 148,800 | — | — |
| 2018-09-04 | $2.72 | $2.72 | 336,300 | — | — |
| 2018-08-31 | $2.67 | $2.67 | 176,000 | — | — |
| 2018-08-30 | $2.53 | $2.53 | 282,200 | — | — |
| 2018-08-29 | $2.62 | $2.62 | 250,300 | — | — |
| 2018-08-28 | $2.73 | $2.73 | 342,100 | — | — |
| 2018-08-27 | $2.78 | $2.78 | 202,900 | — | — |
| 2018-08-24 | $2.76 | $2.76 | 178,200 | — | — |
| 2018-08-23 | $2.83 | $2.83 | 176,600 | — | — |
| 2018-08-22 | $2.85 | $2.85 | 141,400 | — | — |
| 2018-08-21 | $2.79 | $2.79 | 126,900 | — | — |
| 2018-08-20 | $2.66 | $2.66 | 110,300 | — | — |
| 2018-08-17 | $2.71 | $2.71 | 116,100 | — | — |
| 2018-08-16 | $2.70 | $2.70 | 104,700 | — | — |
| 2018-08-15 | $2.66 | $2.66 | 134,800 | — | — |
| 2018-08-14 | $2.79 | $2.79 | 132,900 | — | — |
| 2018-08-13 | $2.75 | $2.75 | 516,000 | — | — |
| 2018-08-10 | $2.74 | $2.74 | 311,000 | — | — |
| 2018-08-09 | $2.83 | $2.83 | 287,500 | — | — |
| 2018-08-08 | $2.90 | $2.90 | 335,600 | — | — |
| 2018-08-07 | $2.78 | $2.78 | 161,600 | — | — |
| 2018-08-06 | $2.70 | $2.70 | 188,100 | — | — |
| 2018-08-03 | $2.64 | $2.64 | 219,800 | — | — |
| 2018-08-02 | $2.62 | $2.62 | 450,300 | — | — |
| 2018-08-01 | $2.71 | $2.71 | 424,000 | — | — |
| 2018-07-31 | $2.70 | $2.70 | 338,200 | — | — |
| 2018-07-30 | $2.88 | $2.88 | 472,600 | — | — |
| 2018-07-27 | $2.88 | $2.88 | 237,100 | — | — |
| 2018-07-26 | $2.95 | $2.95 | 306,600 | — | — |
| 2018-07-25 | $2.96 | $2.96 | 778,100 | — | — |
| 2018-07-24 | $3.02 | $3.02 | 350,100 | — | — |
| 2018-07-23 | $3.13 | $3.13 | 232,500 | — | — |
| 2018-07-20 | $3.16 | $3.16 | 158,700 | — | — |
| 2018-07-19 | $3.21 | $3.21 | 324,500 | — | — |
| 2018-07-18 | $3.12 | $3.12 | 172,200 | — | — |
| 2018-07-17 | $3.08 | $3.08 | 188,300 | — | — |
| 2018-07-16 | $3.09 | $3.09 | 316,600 | — | — |
| 2018-07-13 | $3.21 | $3.21 | 338,900 | — | — |
| 2018-07-12 | $3.32 | $3.32 | 277,800 | — | — |
| 2018-07-11 | $3.32 | $3.32 | 548,200 | — | — |
| 2018-07-10 | $3.15 | $3.15 | 590,800 | — | — |
| 2018-07-09 | $3.32 | $3.32 | 666,400 | — | — |
| 2018-07-06 | $3.44 | $3.44 | 885,700 | — | — |
| 2018-07-05 | $3.46 | $3.46 | 1,833,700 | — | — |
| 2018-07-03 | $3.82 | $3.82 | 9,071,100 | — | — |
| 2018-07-02 | $2.66 | $2.66 | 437,400 | — | — |
| 2018-06-29 | $2.62 | $2.62 | 864,300 | — | — |
| 2018-06-28 | $2.71 | $2.71 | 686,600 | — | — |
| 2018-06-27 | $2.96 | $2.96 | 610,900 | — | — |
| 2018-06-26 | $3.33 | $3.33 | 543,400 | — | — |
| 2018-06-25 | $3.30 | $3.30 | 1,261,300 | — | — |
| 2018-06-22 | $3.92 | $3.92 | 4,455,600 | — | — |
| 2018-06-21 | $4.12 | $4.12 | 504,700 | — | — |
| 2018-06-20 | $4.26 | $4.26 | 688,100 | — | — |
| 2018-06-19 | $4.16 | $4.16 | 355,800 | — | — |
| 2018-06-18 | $4.19 | $4.19 | 487,600 | — | — |
| 2018-06-15 | $4.18 | $4.18 | 508,300 | — | — |
| 2018-06-14 | $4.08 | $4.08 | 377,500 | — | — |
| 2018-06-13 | $4.06 | $4.06 | 533,200 | — | — |
| 2018-06-12 | $3.97 | $3.97 | 620,000 | — | — |
| 2018-06-11 | $4.08 | $4.08 | 1,258,000 | — | — |
| 2018-06-08 | $3.74 | $3.74 | 373,400 | — | — |
| 2018-06-07 | $3.75 | $3.75 | 637,900 | — | — |
| 2018-06-06 | $3.69 | $3.69 | 546,400 | — | — |
| 2018-06-05 | $3.47 | $3.47 | 2,037,700 | — | — |
| 2018-06-04 | $3.78 | $3.78 | 4,577,200 | — | — |
| 2018-06-01 | $2.87 | $2.87 | 350,500 | — | — |
| 2018-05-31 | $2.75 | $2.75 | 283,200 | — | — |
| 2018-05-30 | $2.68 | $2.68 | 270,100 | — | — |
| 2018-05-29 | $2.59 | $2.59 | 249,400 | — | — |
| 2018-05-25 | $2.72 | $2.72 | 172,600 | — | — |
| 2018-05-24 | $2.70 | $2.70 | 251,100 | — | — |
| 2018-05-23 | $2.66 | $2.66 | 192,400 | — | — |
| 2018-05-22 | $2.62 | $2.62 | 268,400 | — | — |
| 2018-05-21 | $2.52 | $2.52 | 238,900 | — | — |
| 2018-05-18 | $2.57 | $2.57 | 222,600 | — | — |
| 2018-05-17 | $2.55 | $2.55 | 249,500 | — | — |
| 2018-05-16 | $2.44 | $2.44 | 650,900 | — | — |
| 2018-05-15 | $2.30 | $2.30 | 387,400 | — | — |
| 2018-05-14 | $2.19 | $2.19 | 174,800 | — | — |
| 2018-05-11 | $2.18 | $2.18 | 460,500 | — | — |
| 2018-05-10 | $2.09 | $2.09 | 215,200 | — | — |
| 2018-05-09 | $2.20 | $2.20 | 351,500 | — | — |
| 2018-05-08 | $2.08 | $2.08 | 282,600 | — | — |
| 2018-05-07 | $2.17 | $2.17 | 186,200 | — | — |
| 2018-05-04 | $2.19 | $2.19 | 187,600 | — | — |
| 2018-05-03 | $2.13 | $2.13 | 148,300 | — | — |
| 2018-05-02 | $2.29 | $2.29 | 151,100 | — | — |
| 2018-05-01 | $2.24 | $2.24 | 217,600 | — | — |
| 2018-04-30 | $2.28 | $2.28 | 132,100 | — | — |
| 2018-04-27 | $2.38 | $2.38 | 112,700 | — | — |
| 2018-04-26 | $2.39 | $2.39 | 119,000 | — | — |
| 2018-04-25 | $2.38 | $2.38 | 162,500 | — | — |
| 2018-04-24 | $2.49 | $2.49 | 350,400 | — | — |
| 2018-04-23 | $2.44 | $2.44 | 428,300 | — | — |
| 2018-04-20 | $2.28 | $2.28 | 226,000 | — | — |
| 2018-04-19 | $2.26 | $2.26 | 333,500 | — | — |
| 2018-04-18 | $2.17 | $2.17 | 268,500 | — | — |
| 2018-04-17 | $2.09 | $2.09 | 1,244,100 | — | — |
| 2018-04-16 | $2.23 | $2.23 | 203,800 | — | — |
| 2018-04-13 | $2.15 | $2.15 | 311,400 | — | — |
| 2018-04-12 | $2.20 | $2.20 | 212,900 | — | — |
| 2018-04-11 | $2.27 | $2.27 | 202,500 | — | — |
| 2018-04-10 | $2.17 | $2.17 | 492,600 | — | — |
| 2018-04-09 | $2.28 | $2.28 | 300,800 | — | — |
| 2018-04-06 | $2.36 | $2.36 | 194,700 | — | — |
| 2018-04-05 | $2.46 | $2.46 | 194,300 | — | — |
| 2018-04-04 | $2.44 | $2.44 | 202,300 | — | — |
| 2018-04-03 | $2.46 | $2.46 | 175,400 | — | — |
| 2018-04-02 | $2.53 | $2.53 | 434,200 | — | — |
| 2018-03-29 | $2.76 | $2.76 | 179,600 | — | — |
| 2018-03-28 | $2.76 | $2.76 | 246,700 | — | — |
| 2018-03-27 | $2.70 | $2.70 | 182,000 | — | — |
| 2018-03-26 | $2.70 | $2.70 | 300,000 | — | — |
| 2018-03-23 | $2.51 | $2.51 | 663,700 | — | — |
| 2018-03-22 | $2.65 | $2.65 | 164,000 | — | — |
| 2018-03-21 | $2.73 | $2.73 | 106,000 | — | — |
| 2018-03-20 | $2.67 | $2.67 | 187,900 | — | — |
| 2018-03-19 | $2.72 | $2.72 | 276,200 | — | — |
| 2018-03-16 | $2.83 | $2.83 | 507,900 | — | — |
| 2018-03-15 | $2.73 | $2.73 | 124,200 | — | — |
| 2018-03-14 | $2.80 | $2.80 | 223,200 | — | — |
| 2018-03-13 | $2.75 | $2.75 | 311,300 | — | — |
| 2018-03-12 | $2.87 | $2.87 | 240,400 | — | — |
| 2018-03-09 | $2.98 | $2.98 | 427,200 | — | — |
| 2018-03-08 | $3.07 | $3.07 | 648,800 | — | — |
| 2018-03-07 | $2.89 | $2.89 | 220,000 | — | — |
| 2018-03-06 | $2.93 | $2.93 | 489,400 | — | — |
| 2018-03-05 | $2.62 | $2.62 | 262,600 | — | — |
| 2018-03-02 | $2.60 | $2.60 | 379,100 | — | — |
| 2018-03-01 | $2.40 | $2.40 | 163,000 | — | — |
| 2018-02-28 | $2.36 | $2.36 | 257,400 | — | — |
| 2018-02-27 | $2.32 | $2.32 | 314,800 | — | — |
| 2018-02-26 | $2.47 | $2.47 | 209,200 | — | — |
| 2018-02-23 | $2.50 | $2.50 | 180,900 | — | — |
| 2018-02-22 | $2.49 | $2.49 | 136,100 | — | — |
| 2018-02-21 | $2.52 | $2.52 | 123,900 | — | — |
| 2018-02-20 | $2.50 | $2.50 | 209,300 | — | — |
| 2018-02-16 | $2.58 | $2.58 | 255,700 | — | — |
| 2018-02-15 | $2.57 | $2.57 | 162,500 | — | — |
| 2018-02-14 | $2.56 | $2.56 | 223,600 | — | — |
| 2018-02-13 | $2.54 | $2.54 | 164,600 | — | — |
| 2018-02-12 | $2.53 | $2.53 | 185,600 | — | — |
| 2018-02-09 | $2.60 | $2.60 | 533,900 | — | — |
| 2018-02-08 | $2.61 | $2.61 | 262,200 | — | — |
| 2018-02-07 | $2.65 | $2.65 | 672,000 | — | — |
| 2018-02-06 | $2.85 | $2.85 | 424,900 | — | — |
| 2018-02-05 | $2.80 | $2.80 | 459,100 | — | — |
| 2018-02-02 | $2.59 | $2.59 | 599,400 | — | — |
| 2018-02-01 | $2.69 | $2.69 | 497,200 | — | — |
| 2018-01-31 | $2.83 | $2.83 | 295,600 | — | — |
| 2018-01-30 | $2.88 | $2.88 | 269,900 | — | — |
| 2018-01-29 | $2.94 | $2.94 | 273,400 | — | — |
| 2018-01-26 | $3.02 | $3.02 | 145,100 | — | — |
| 2018-01-25 | $3.06 | $3.06 | 196,900 | — | — |
| 2018-01-24 | $2.99 | $2.99 | 302,300 | — | — |
| 2018-01-23 | $3.00 | $3.00 | 267,500 | — | — |
| 2018-01-22 | $3.03 | $3.03 | 220,200 | — | — |
| 2018-01-19 | $3.01 | $3.01 | 218,400 | — | — |
| 2018-01-18 | $3.12 | $3.12 | 236,000 | — | — |
| 2018-01-17 | $3.08 | $3.08 | 936,400 | — | — |
| 2018-01-16 | $3.01 | $3.01 | 914,000 | — | — |
| 2018-01-12 | $3.40 | $3.40 | 145,500 | — | — |
| 2018-01-11 | $3.43 | $3.43 | 191,100 | — | — |
| 2018-01-10 | $3.31 | $3.31 | 165,600 | — | — |
| 2018-01-09 | $3.39 | $3.39 | 109,800 | — | — |
| 2018-01-08 | $3.37 | $3.37 | 182,000 | — | — |
| 2018-01-05 | $3.44 | $3.44 | 219,100 | — | — |
| 2018-01-04 | $3.34 | $3.34 | 301,700 | — | — |
| 2018-01-03 | $3.15 | $3.15 | 262,000 | — | — |
| 2018-01-02 | $3.16 | $3.16 | 476,200 | — | — |