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
- 1998-06-23 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 | $2.65 | $2.65 | 40,700 | — | — |
| 2018-12-28 | $2.68 | $2.68 | 33,000 | — | — |
| 2018-12-27 | $2.66 | $2.66 | 33,600 | — | — |
| 2018-12-26 | $2.61 | $2.61 | 18,900 | — | — |
| 2018-12-24 | $2.62 | $2.62 | 26,800 | — | — |
| 2018-12-21 | $2.59 | $2.59 | 33,200 | — | — |
| 2018-12-20 | $2.82 | $2.82 | 19,600 | — | — |
| 2018-12-19 | $2.83 | $2.83 | 23,200 | — | — |
| 2018-12-18 | $2.76 | $2.76 | 24,800 | — | — |
| 2018-12-17 | $2.76 | $2.76 | 207,700 | — | — |
| 2018-12-14 | $2.91 | $2.91 | 10,900 | — | — |
| 2018-12-13 | $2.88 | $2.88 | 21,600 | — | — |
| 2018-12-12 | $2.90 | $2.90 | 10,600 | — | — |
| 2018-12-11 | $3.00 | $3.00 | 15,100 | — | — |
| 2018-12-10 | $2.92 | $2.92 | 32,700 | — | — |
| 2018-12-07 | $2.92 | $2.92 | 22,800 | — | — |
| 2018-12-06 | $2.90 | $2.90 | 29,500 | — | — |
| 2018-12-04 | $2.85 | $2.85 | 68,200 | — | — |
| 2018-12-03 | $2.94 | $2.94 | 34,700 | — | — |
| 2018-11-30 | $3.00 | $3.00 | 31,700 | — | — |
| 2018-11-29 | $3.08 | $3.08 | 44,000 | — | — |
| 2018-11-28 | $3.00 | $3.00 | 63,800 | — | — |
| 2018-11-27 | $2.90 | $2.90 | 59,700 | — | — |
| 2018-11-26 | $2.96 | $2.96 | 79,900 | — | — |
| 2018-11-23 | $3.09 | $3.09 | 145,600 | — | — |
| 2018-11-21 | $2.92 | $2.92 | 71,700 | — | — |
| 2018-11-20 | $2.87 | $2.87 | 114,800 | — | — |
| 2018-11-19 | $3.01 | $3.01 | 214,200 | — | — |
| 2018-11-16 | $2.98 | $2.98 | 250,700 | — | — |
| 2018-11-15 | $2.92 | $2.92 | 89,800 | — | — |
| 2018-11-14 | $2.98 | $2.98 | 249,200 | — | — |
| 2018-11-13 | $3.21 | $3.21 | 191,300 | — | — |
| 2018-11-12 | $3.32 | $3.32 | 411,200 | — | — |
| 2018-11-09 | $3.55 | $3.55 | 4,127,700 | — | — |
| 2018-11-08 | $3.54 | $3.54 | 590,000 | — | — |
| 2018-11-07 | $3.45 | $3.45 | 1,027,300 | — | — |
| 2018-11-06 | $3.31 | $3.31 | 17,400 | — | — |
| 2018-11-05 | $3.35 | $3.35 | 21,800 | — | — |
| 2018-11-02 | $3.18 | $3.18 | 21,200 | — | — |
| 2018-11-01 | $3.34 | $3.34 | 60,200 | — | — |
| 2018-10-31 | $3.15 | $3.15 | 20,000 | — | — |
| 2018-10-30 | $3.06 | $3.06 | 14,000 | — | — |
| 2018-10-29 | $3.15 | $3.15 | 56,700 | — | — |
| 2018-10-26 | $3.09 | $3.09 | 18,400 | — | — |
| 2018-10-25 | $3.15 | $3.15 | 22,900 | — | — |
| 2018-10-24 | $3.21 | $3.21 | 24,000 | — | — |
| 2018-10-23 | $3.14 | $3.14 | 23,400 | — | — |
| 2018-10-22 | $3.15 | $3.15 | 49,100 | — | — |
| 2018-10-19 | $3.32 | $3.32 | 87,000 | — | — |
| 2018-10-18 | $3.24 | $3.24 | 35,500 | — | — |
| 2018-10-17 | $3.24 | $3.24 | 18,000 | — | — |
| 2018-10-16 | $3.45 | $3.45 | 60,300 | — | — |
| 2018-10-15 | $3.15 | $3.15 | 38,800 | — | — |
| 2018-10-12 | $3.15 | $3.15 | 36,800 | — | — |
| 2018-10-11 | $3.05 | $3.05 | 77,500 | — | — |
| 2018-10-10 | $3.07 | $3.07 | 61,600 | — | — |
| 2018-10-09 | $3.38 | $3.38 | 27,800 | — | — |
| 2018-10-08 | $3.26 | $3.26 | 9,100 | — | — |
| 2018-10-05 | $3.20 | $3.20 | 61,800 | — | — |
| 2018-10-04 | $3.29 | $3.29 | 156,000 | — | — |
| 2018-10-03 | $3.57 | $3.57 | 85,300 | — | — |
| 2018-10-02 | $3.65 | $3.65 | 133,900 | — | — |
| 2018-10-01 | $3.77 | $3.77 | 60,600 | — | — |
| 2018-09-28 | $3.72 | $3.72 | 329,800 | — | — |
| 2018-09-27 | $3.62 | $3.62 | 127,300 | — | — |
| 2018-09-26 | $3.77 | $3.77 | 83,500 | — | — |
| 2018-09-25 | $3.76 | $3.76 | 154,600 | — | — |
| 2018-09-24 | $3.96 | $3.96 | 567,300 | — | — |
| 2018-09-21 | $3.73 | $3.73 | 103,800 | — | — |
| 2018-09-20 | $3.86 | $3.86 | 101,000 | — | — |
| 2018-09-19 | $3.69 | $3.69 | 105,600 | — | — |
| 2018-09-18 | $3.74 | $3.74 | 122,900 | — | — |
| 2018-09-17 | $3.85 | $3.85 | 157,300 | — | — |
| 2018-09-14 | $4.01 | $4.01 | 84,000 | — | — |
| 2018-09-13 | $3.80 | $3.80 | 104,300 | — | — |
| 2018-09-12 | $4.16 | $4.16 | 77,300 | — | — |
| 2018-09-11 | $4.30 | $4.30 | 89,400 | — | — |
| 2018-09-10 | $4.37 | $4.37 | 67,000 | — | — |
| 2018-09-07 | $4.30 | $4.30 | 60,400 | — | — |
| 2018-09-06 | $4.46 | $4.46 | 121,700 | — | — |
| 2018-09-05 | $4.62 | $4.62 | 177,400 | — | — |
| 2018-09-04 | $4.60 | $4.60 | 109,100 | — | — |
| 2018-08-31 | $4.48 | $4.48 | 248,700 | — | — |
| 2018-08-30 | $4.36 | $4.36 | 195,800 | — | — |
| 2018-08-29 | $4.49 | $4.49 | 222,300 | — | — |
| 2018-08-28 | $4.72 | $4.72 | 1,296,100 | — | — |
| 2018-08-27 | $4.82 | $4.82 | 585,400 | — | — |
| 2018-08-24 | $4.31 | $4.31 | 320,000 | — | — |
| 2018-08-23 | $4.04 | $4.04 | 862,300 | — | — |
| 2018-08-22 | $3.92 | $3.92 | 183,700 | — | — |
| 2018-08-21 | $3.97 | $3.97 | 253,600 | — | — |
| 2018-08-20 | $3.83 | $3.83 | 162,600 | — | — |
| 2018-08-17 | $3.96 | $3.96 | 428,300 | — | — |
| 2018-08-16 | $4.17 | $4.17 | 418,000 | — | — |
| 2018-08-15 | $4.16 | $4.16 | 707,200 | — | — |
| 2018-08-14 | $4.33 | $4.33 | 1,544,000 | — | — |
| 2018-08-13 | $3.76 | $3.76 | 1,340,200 | — | — |
| 2018-08-10 | $4.22 | $4.22 | 22,083,400 | — | — |
| 2018-08-09 | $2.90 | $2.90 | 818,200 | — | — |
| 2018-08-08 | $3.02 | $3.02 | 685,200 | — | — |
| 2018-08-07 | $2.94 | $2.94 | 348,800 | — | — |
| 2018-08-06 | $3.19 | $3.19 | 662,500 | — | — |
| 2018-08-03 | $3.50 | $3.50 | 1,037,900 | — | — |
| 2018-08-02 | $3.57 | $3.57 | 2,567,000 | — | — |
| 2018-08-01 | $3.47 | $3.47 | 2,863,200 | — | — |
| 2018-07-31 | $3.67 | $3.67 | 3,976,900 | — | — |
| 2018-07-30 | $6.06 | $6.06 | 5,707,000 | — | — |
| 2018-07-27 | $10.25 | $10.25 | 12,799,500 | — | — |
| 2018-07-26 | $5.69 | $5.69 | 10,306,900 | — | — |
| 2018-07-25 | $4.32 | $4.32 | 10,660,300 | — | — |
| 2018-07-24 | $3.35 | $3.35 | 2,486,200 | — | — |
| 2018-07-23 | $2.20 | $2.20 | 21,600 | — | — |
| 2018-07-20 | $2.21 | $2.21 | 5,000 | — | — |
| 2018-07-19 | $2.20 | $2.20 | 9,400 | — | — |
| 2018-07-18 | $2.25 | $2.25 | 32,700 | — | — |
| 2018-07-17 | $2.20 | $2.20 | 990,000 | — | — |
| 2018-07-16 | $2.49 | $2.49 | 188,800 | — | — |
| 2018-07-13 | $2.23 | $2.23 | 2,500 | — | — |
| 2018-07-12 | $2.22 | $2.22 | 3,400 | — | — |
| 2018-07-11 | $2.20 | $2.20 | 3,700 | — | — |
| 2018-07-10 | $2.20 | $2.20 | 1,400 | — | — |
| 2018-07-09 | $2.19 | $2.19 | 5,500 | — | — |
| 2018-07-06 | $2.20 | $2.20 | 8,300 | — | — |
| 2018-07-05 | $2.17 | $2.17 | 103,600 | — | — |
| 2018-07-03 | $2.16 | $2.16 | 1,200 | — | — |
| 2018-07-02 | $2.16 | $2.16 | 2,800 | — | — |
| 2018-06-29 | $2.16 | $2.16 | 4,600 | — | — |
| 2018-06-28 | $2.16 | $2.16 | 500 | — | — |
| 2018-06-27 | $2.14 | $2.14 | 8,800 | — | — |
| 2018-06-26 | $2.13 | $2.13 | 8,000 | — | — |
| 2018-06-25 | $2.15 | $2.15 | 3,000 | — | — |
| 2018-06-22 | $2.13 | $2.13 | 2,000 | — | — |
| 2018-06-21 | $2.12 | $2.12 | 24,300 | — | — |
| 2018-06-20 | $2.15 | $2.15 | 2,000 | — | — |
| 2018-06-19 | $2.15 | $2.15 | 10,000 | — | — |
| 2018-06-18 | $2.20 | $2.20 | 16,500 | — | — |
| 2018-06-15 | $2.32 | $2.32 | 836,000 | — | — |
| 2018-06-14 | $2.40 | $2.40 | 145,800 | — | — |
| 2018-06-13 | $2.11 | $2.11 | 7,300 | — | — |
| 2018-06-12 | $2.13 | $2.13 | 1,400 | — | — |
| 2018-06-11 | $2.24 | $2.24 | 1,100 | — | — |
| 2018-06-08 | $2.09 | $2.09 | 400 | — | — |
| 2018-06-07 | $2.12 | $2.12 | 1,700 | — | — |
| 2018-06-06 | $2.09 | $2.09 | 8,300 | — | — |
| 2018-06-05 | $2.16 | $2.16 | 11,300 | — | — |
| 2018-06-04 | $2.22 | $2.22 | 400 | — | — |
| 2018-06-01 | $2.30 | $2.30 | 200 | — | — |
| 2018-05-31 | $2.25 | $2.25 | 1,300 | — | — |
| 2018-05-30 | $2.23 | $2.23 | 13,100 | — | — |
| 2018-05-29 | $2.25 | $2.25 | 600 | — | — |
| 2018-05-25 | $2.23 | $2.23 | 700 | — | — |
| 2018-05-24 | $2.24 | $2.24 | 4,000 | — | — |
| 2018-05-23 | $2.16 | $2.16 | 5,100 | — | — |
| 2018-05-22 | $2.15 | $2.15 | 8,400 | — | — |
| 2018-05-21 | $2.15 | $2.15 | 3,300 | — | — |
| 2018-05-18 | $2.19 | $2.19 | 2,700 | — | — |
| 2018-05-17 | $2.15 | $2.15 | 10,500 | — | — |
| 2018-05-16 | $2.17 | $2.17 | 5,600 | — | — |
| 2018-05-15 | $2.17 | $2.17 | 5,700 | — | — |
| 2018-05-14 | $2.19 | $2.19 | 13,500 | — | — |
| 2018-05-11 | $2.28 | $2.28 | 22,700 | — | — |
| 2018-05-10 | $2.17 | $2.17 | 630,400 | — | — |
| 2018-05-09 | $2.40 | $2.40 | 138,800 | — | — |
| 2018-05-08 | $2.12 | $2.12 | 1,500 | — | — |
| 2018-05-07 | $2.12 | $2.12 | 2,300 | — | — |
| 2018-05-04 | $2.13 | $2.13 | 6,800 | — | — |
| 2018-05-03 | $2.24 | $2.24 | 8,900 | — | — |
| 2018-05-02 | $2.08 | $2.08 | 700 | — | — |
| 2018-05-01 | $2.07 | $2.07 | 0 | — | — |
| 2018-04-30 | $2.07 | $2.07 | 0 | — | — |
| 2018-04-27 | $2.07 | $2.07 | 0 | — | — |
| 2018-04-26 | $2.07 | $2.07 | 10,800 | — | — |
| 2018-04-25 | $2.09 | $2.09 | 14,100 | — | — |
| 2018-04-24 | $2.13 | $2.13 | 5,400 | — | — |
| 2018-04-23 | $2.15 | $2.15 | 1,000 | — | — |
| 2018-04-20 | $2.15 | $2.15 | 1,500 | — | — |
| 2018-04-19 | $2.15 | $2.15 | 11,100 | — | — |
| 2018-04-18 | $2.29 | $2.29 | 0 | — | — |
| 2018-04-17 | $2.29 | $2.29 | 1,000 | — | — |
| 2018-04-16 | $2.27 | $2.27 | 6,200 | — | — |
| 2018-04-13 | $2.31 | $2.31 | 32,200 | — | — |
| 2018-04-12 | $2.17 | $2.17 | 0 | — | — |
| 2018-04-11 | $2.17 | $2.17 | 3,400 | — | — |
| 2018-04-10 | $2.24 | $2.24 | 38,100 | — | — |
| 2018-04-09 | $2.18 | $2.18 | 10,200 | — | — |
| 2018-04-06 | $2.16 | $2.16 | 7,300 | — | — |
| 2018-04-05 | $2.07 | $2.07 | 1,900 | — | — |
| 2018-04-04 | $2.10 | $2.10 | 500 | — | — |
| 2018-04-03 | $2.12 | $2.12 | 6,200 | — | — |
| 2018-04-02 | $2.20 | $2.20 | 0 | — | — |
| 2018-03-29 | $2.20 | $2.20 | 0 | — | — |
| 2018-03-28 | $2.20 | $2.20 | 0 | — | — |
| 2018-03-27 | $2.20 | $2.20 | 100 | — | — |
| 2018-03-26 | $2.23 | $2.23 | 8,300 | — | — |
| 2018-03-23 | $2.26 | $2.26 | 6,500 | — | — |
| 2018-03-22 | $2.19 | $2.19 | 5,000 | — | — |
| 2018-03-21 | $2.21 | $2.21 | 35,300 | — | — |
| 2018-03-20 | $2.14 | $2.14 | 0 | — | — |
| 2018-03-19 | $2.14 | $2.14 | 4,100 | — | — |
| 2018-03-16 | $2.18 | $2.18 | 3,100 | — | — |
| 2018-03-15 | $2.12 | $2.12 | 3,700 | — | — |
| 2018-03-14 | $2.21 | $2.21 | 22,200 | — | — |
| 2018-03-13 | $2.15 | $2.15 | 1,600 | — | — |
| 2018-03-12 | $2.14 | $2.14 | 11,000 | — | — |
| 2018-03-09 | $2.15 | $2.15 | 12,700 | — | — |
| 2018-03-08 | $2.19 | $2.19 | 7,600 | — | — |
| 2018-03-07 | $2.08 | $2.08 | 3,000 | — | — |
| 2018-03-06 | $2.13 | $2.13 | 1,000 | — | — |
| 2018-03-05 | $2.09 | $2.09 | 6,600 | — | — |
| 2018-03-02 | $2.13 | $2.13 | 4,500 | — | — |
| 2018-03-01 | $2.09 | $2.09 | 3,900 | — | — |
| 2018-02-28 | $2.12 | $2.12 | 400 | — | — |
| 2018-02-27 | $2.10 | $2.10 | 200 | — | — |
| 2018-02-26 | $2.07 | $2.07 | 8,000 | — | — |
| 2018-02-23 | $2.18 | $2.18 | 2,500 | — | — |
| 2018-02-22 | $2.21 | $2.21 | 4,300 | — | — |
| 2018-02-21 | $2.09 | $2.09 | 5,100 | — | — |
| 2018-02-20 | $2.11 | $2.11 | 0 | — | — |
| 2018-02-16 | $2.11 | $2.11 | 1,700 | — | — |
| 2018-02-15 | $2.10 | $2.10 | 0 | — | — |
| 2018-02-14 | $2.10 | $2.10 | 2,600 | — | — |
| 2018-02-13 | $2.18 | $2.18 | 7,800 | — | — |
| 2018-02-12 | $2.10 | $2.10 | 7,800 | — | — |
| 2018-02-09 | $2.09 | $2.09 | 1,100 | — | — |
| 2018-02-08 | $2.17 | $2.17 | 23,100 | — | — |
| 2018-02-07 | $2.00 | $2.00 | 4,500 | — | — |
| 2018-02-06 | $2.03 | $2.03 | 1,800 | — | — |
| 2018-02-05 | $2.00 | $2.00 | 21,900 | — | — |
| 2018-02-02 | $2.06 | $2.06 | 7,900 | — | — |
| 2018-02-01 | $2.06 | $2.06 | 300 | — | — |
| 2018-01-31 | $2.17 | $2.17 | 12,000 | — | — |
| 2018-01-30 | $2.08 | $2.08 | 11,100 | — | — |
| 2018-01-29 | $2.08 | $2.08 | 7,300 | — | — |
| 2018-01-26 | $2.15 | $2.15 | 2,900 | — | — |
| 2018-01-25 | $2.21 | $2.21 | 31,700 | — | — |
| 2018-01-24 | $2.40 | $2.40 | 99,100 | — | — |
| 2018-01-23 | $2.35 | $2.35 | 35,200 | — | — |
| 2018-01-22 | $2.09 | $2.09 | 0 | — | — |
| 2018-01-19 | $2.09 | $2.09 | 2,000 | — | — |
| 2018-01-18 | $2.05 | $2.05 | 12,800 | — | — |
| 2018-01-17 | $2.08 | $2.08 | 8,300 | — | — |
| 2018-01-16 | $2.15 | $2.15 | 8,000 | — | — |
| 2018-01-12 | $2.08 | $2.08 | 11,300 | — | — |
| 2018-01-11 | $2.15 | $2.15 | 1,200 | — | — |
| 2018-01-10 | $2.19 | $2.19 | 4,400 | — | — |
| 2018-01-09 | $2.19 | $2.19 | 1,600 | — | — |
| 2018-01-08 | $2.28 | $2.28 | 27,500 | — | — |
| 2018-01-05 | $2.32 | $2.32 | 38,400 | — | — |
| 2018-01-04 | $2.05 | $2.05 | 400 | — | — |
| 2018-01-03 | $2.05 | $2.05 | 0 | — | — |
| 2018-01-02 | $2.05 | $2.05 | 3,300 | — | — |