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
- 2015-11-19 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 | $2.82 | $2.82 | 600,500 | — | — |
| 2018-12-28 | $2.18 | $2.18 | 272,100 | — | — |
| 2018-12-27 | $2.00 | $2.00 | 545,000 | — | — |
| 2018-12-26 | $2.05 | $2.05 | 470,200 | — | — |
| 2018-12-24 | $2.15 | $2.15 | 94,400 | — | — |
| 2018-12-21 | $2.20 | $2.20 | 404,600 | — | — |
| 2018-12-20 | $2.26 | $2.26 | 594,700 | — | — |
| 2018-12-19 | $2.46 | $2.46 | 151,200 | — | — |
| 2018-12-18 | $2.64 | $2.64 | 204,000 | — | — |
| 2018-12-17 | $2.77 | $2.77 | 336,300 | — | — |
| 2018-12-14 | $3.01 | $3.01 | 253,800 | — | — |
| 2018-12-13 | $3.07 | $3.07 | 185,100 | — | — |
| 2018-12-12 | $3.23 | $3.23 | 170,600 | — | — |
| 2018-12-11 | $3.46 | $3.46 | 407,500 | — | — |
| 2018-12-10 | $3.39 | $3.39 | 2,368,000 | — | — |
| 2018-12-07 | $2.95 | $2.95 | 109,800 | — | — |
| 2018-12-06 | $3.09 | $3.09 | 163,300 | — | — |
| 2018-12-04 | $3.20 | $3.20 | 92,300 | — | — |
| 2018-12-03 | $3.26 | $3.26 | 93,100 | — | — |
| 2018-11-30 | $3.26 | $3.26 | 46,100 | — | — |
| 2018-11-29 | $3.24 | $3.24 | 51,800 | — | — |
| 2018-11-28 | $3.18 | $3.18 | 65,300 | — | — |
| 2018-11-27 | $3.13 | $3.13 | 102,500 | — | — |
| 2018-11-26 | $3.13 | $3.13 | 95,300 | — | — |
| 2018-11-23 | $3.25 | $3.25 | 73,500 | — | — |
| 2018-11-21 | $3.22 | $3.22 | 105,400 | — | — |
| 2018-11-20 | $3.10 | $3.10 | 169,600 | — | — |
| 2018-11-19 | $3.08 | $3.08 | 176,900 | — | — |
| 2018-11-16 | $2.82 | $2.82 | 277,400 | — | — |
| 2018-11-15 | $2.97 | $2.97 | 286,500 | — | — |
| 2018-11-14 | $2.82 | $2.82 | 398,100 | — | — |
| 2018-11-13 | $2.90 | $2.90 | 418,200 | — | — |
| 2018-11-12 | $3.30 | $3.30 | 458,000 | — | — |
| 2018-11-09 | $3.87 | $3.87 | 448,100 | — | — |
| 2018-11-08 | $3.92 | $3.92 | 113,500 | — | — |
| 2018-11-07 | $3.92 | $3.92 | 169,600 | — | — |
| 2018-11-06 | $3.87 | $3.87 | 153,300 | — | — |
| 2018-11-05 | $3.87 | $3.87 | 122,400 | — | — |
| 2018-11-02 | $4.02 | $4.02 | 203,700 | — | — |
| 2018-11-01 | $3.92 | $3.92 | 140,200 | — | — |
| 2018-10-31 | $3.87 | $3.87 | 272,100 | — | — |
| 2018-10-30 | $3.91 | $3.91 | 123,500 | — | — |
| 2018-10-29 | $3.86 | $3.86 | 140,800 | — | — |
| 2018-10-26 | $3.96 | $3.96 | 264,800 | — | — |
| 2018-10-25 | $3.93 | $3.93 | 178,700 | — | — |
| 2018-10-24 | $3.83 | $3.83 | 214,900 | — | — |
| 2018-10-23 | $3.96 | $3.96 | 379,200 | — | — |
| 2018-10-22 | $3.94 | $3.94 | 281,400 | — | — |
| 2018-10-19 | $4.15 | $4.15 | 744,200 | — | — |
| 2018-10-18 | $4.10 | $4.10 | 766,400 | — | — |
| 2018-10-17 | $3.92 | $3.92 | 1,565,700 | — | — |
| 2018-10-16 | $3.52 | $3.52 | 431,400 | — | — |
| 2018-10-15 | $3.35 | $3.35 | 220,700 | — | — |
| 2018-10-12 | $3.16 | $3.16 | 165,700 | — | — |
| 2018-10-11 | $3.26 | $3.26 | 182,000 | — | — |
| 2018-10-10 | $3.11 | $3.11 | 178,300 | — | — |
| 2018-10-09 | $3.20 | $3.20 | 278,300 | — | — |
| 2018-10-08 | $3.40 | $3.40 | 304,400 | — | — |
| 2018-10-05 | $3.64 | $3.64 | 538,100 | — | — |
| 2018-10-04 | $3.52 | $3.52 | 614,500 | — | — |
| 2018-10-03 | $3.71 | $3.71 | 415,700 | — | — |
| 2018-10-02 | $3.39 | $3.39 | 229,800 | — | — |
| 2018-10-01 | $3.62 | $3.62 | 831,800 | — | — |
| 2018-09-28 | $3.45 | $3.45 | 294,800 | — | — |
| 2018-09-27 | $3.38 | $3.38 | 113,600 | — | — |
| 2018-09-26 | $3.30 | $3.30 | 103,000 | — | — |
| 2018-09-25 | $3.40 | $3.40 | 161,300 | — | — |
| 2018-09-24 | $3.30 | $3.30 | 182,600 | — | — |
| 2018-09-21 | $3.25 | $3.25 | 139,700 | — | — |
| 2018-09-20 | $3.25 | $3.25 | 92,400 | — | — |
| 2018-09-19 | $3.15 | $3.15 | 57,700 | — | — |
| 2018-09-18 | $3.30 | $3.30 | 78,400 | — | — |
| 2018-09-17 | $3.30 | $3.30 | 89,600 | — | — |
| 2018-09-14 | $3.10 | $3.10 | 56,700 | — | — |
| 2018-09-13 | $3.10 | $3.10 | 80,100 | — | — |
| 2018-09-12 | $3.25 | $3.25 | 37,300 | — | — |
| 2018-09-11 | $3.30 | $3.30 | 103,600 | — | — |
| 2018-09-10 | $3.15 | $3.15 | 182,300 | — | — |
| 2018-09-07 | $3.35 | $3.35 | 88,400 | — | — |
| 2018-09-06 | $3.40 | $3.40 | 89,500 | — | — |
| 2018-09-05 | $3.40 | $3.40 | 84,800 | — | — |
| 2018-09-04 | $3.55 | $3.55 | 296,200 | — | — |
| 2018-08-31 | $3.45 | $3.45 | 124,700 | — | — |
| 2018-08-30 | $3.45 | $3.45 | 378,500 | — | — |
| 2018-08-29 | $3.30 | $3.30 | 306,400 | — | — |
| 2018-08-28 | $3.00 | $3.00 | 211,900 | — | — |
| 2018-08-27 | $2.53 | $2.53 | 34,600 | — | — |
| 2018-08-24 | $2.58 | $2.58 | 66,900 | — | — |
| 2018-08-23 | $2.60 | $2.60 | 78,800 | — | — |
| 2018-08-22 | $2.50 | $2.50 | 240,100 | — | — |
| 2018-08-21 | $2.30 | $2.30 | 46,100 | — | — |
| 2018-08-20 | $2.30 | $2.30 | 105,600 | — | — |
| 2018-08-17 | $2.45 | $2.45 | 94,600 | — | — |
| 2018-08-16 | $2.30 | $2.30 | 31,700 | — | — |
| 2018-08-15 | $2.30 | $2.30 | 133,700 | — | — |
| 2018-08-14 | $2.40 | $2.40 | 34,300 | — | — |
| 2018-08-13 | $2.40 | $2.40 | 64,700 | — | — |
| 2018-08-10 | $2.45 | $2.45 | 111,000 | — | — |
| 2018-08-09 | $2.58 | $2.58 | 73,600 | — | — |
| 2018-08-08 | $2.55 | $2.55 | 96,900 | — | — |
| 2018-08-07 | $2.63 | $2.63 | 186,200 | — | — |
| 2018-08-06 | $2.55 | $2.55 | 79,900 | — | — |
| 2018-08-03 | $2.58 | $2.58 | 32,200 | — | — |
| 2018-08-02 | $2.60 | $2.60 | 247,100 | — | — |
| 2018-08-01 | $2.63 | $2.63 | 177,700 | — | — |
| 2018-07-31 | $2.63 | $2.63 | 161,100 | — | — |
| 2018-07-30 | $2.60 | $2.60 | 346,400 | — | — |
| 2018-07-27 | $2.60 | $2.60 | 156,400 | — | — |
| 2018-07-26 | $2.65 | $2.65 | 311,800 | — | — |
| 2018-07-25 | $2.90 | $2.90 | 175,000 | — | — |
| 2018-07-24 | $3.00 | $3.00 | 339,600 | — | — |
| 2018-07-23 | $3.10 | $3.10 | 90,800 | — | — |
| 2018-07-20 | $3.15 | $3.15 | 91,500 | — | — |
| 2018-07-19 | $3.10 | $3.10 | 78,700 | — | — |
| 2018-07-18 | $3.15 | $3.15 | 41,900 | — | — |
| 2018-07-17 | $3.15 | $3.15 | 96,200 | — | — |
| 2018-07-16 | $3.10 | $3.10 | 45,300 | — | — |
| 2018-07-13 | $3.15 | $3.15 | 53,500 | — | — |
| 2018-07-12 | $3.10 | $3.10 | 169,500 | — | — |
| 2018-07-11 | $3.10 | $3.10 | 47,200 | — | — |
| 2018-07-10 | $3.13 | $3.13 | 86,200 | — | — |
| 2018-07-09 | $3.15 | $3.15 | 61,100 | — | — |
| 2018-07-06 | $3.20 | $3.20 | 75,500 | — | — |
| 2018-07-05 | $3.25 | $3.25 | 76,000 | — | — |
| 2018-07-03 | $3.25 | $3.25 | 15,000 | — | — |
| 2018-07-02 | $3.15 | $3.15 | 48,200 | — | — |
| 2018-06-29 | $3.20 | $3.20 | 73,600 | — | — |
| 2018-06-28 | $3.25 | $3.25 | 79,000 | — | — |
| 2018-06-27 | $3.25 | $3.25 | 95,900 | — | — |
| 2018-06-26 | $3.30 | $3.30 | 93,100 | — | — |
| 2018-06-25 | $3.20 | $3.20 | 91,200 | — | — |
| 2018-06-22 | $3.40 | $3.40 | 91,000 | — | — |
| 2018-06-21 | $3.40 | $3.40 | 263,800 | — | — |
| 2018-06-20 | $3.10 | $3.10 | 120,400 | — | — |
| 2018-06-19 | $3.00 | $3.00 | 914,200 | — | — |
| 2018-06-18 | $3.25 | $3.25 | 550,900 | — | — |
| 2018-06-15 | $3.23 | $3.23 | 413,500 | — | — |
| 2018-06-14 | $3.40 | $3.40 | 28,500 | — | — |
| 2018-06-13 | $3.40 | $3.40 | 153,400 | — | — |
| 2018-06-12 | $3.55 | $3.55 | 101,900 | — | — |
| 2018-06-11 | $3.35 | $3.35 | 119,000 | — | — |
| 2018-06-08 | $3.45 | $3.45 | 150,700 | — | — |
| 2018-06-07 | $3.50 | $3.50 | 419,700 | — | — |
| 2018-06-06 | $3.60 | $3.60 | 312,500 | — | — |
| 2018-06-05 | $3.60 | $3.60 | 228,600 | — | — |
| 2018-06-04 | $3.40 | $3.40 | 166,900 | — | — |
| 2018-06-01 | $3.45 | $3.45 | 102,300 | — | — |
| 2018-05-31 | $3.35 | $3.35 | 54,300 | — | — |
| 2018-05-30 | $3.30 | $3.30 | 95,500 | — | — |
| 2018-05-29 | $3.35 | $3.35 | 79,900 | — | — |
| 2018-05-25 | $3.35 | $3.35 | 74,400 | — | — |
| 2018-05-24 | $3.25 | $3.25 | 121,700 | — | — |
| 2018-05-23 | $3.35 | $3.35 | 38,400 | — | — |
| 2018-05-22 | $3.35 | $3.35 | 90,200 | — | — |
| 2018-05-21 | $3.35 | $3.35 | 108,200 | — | — |
| 2018-05-18 | $3.45 | $3.45 | 75,700 | — | — |
| 2018-05-17 | $3.50 | $3.50 | 71,700 | — | — |
| 2018-05-16 | $3.50 | $3.50 | 153,900 | — | — |
| 2018-05-15 | $3.55 | $3.55 | 88,100 | — | — |
| 2018-05-14 | $3.50 | $3.50 | 169,700 | — | — |
| 2018-05-11 | $3.45 | $3.45 | 101,900 | — | — |
| 2018-05-10 | $3.38 | $3.38 | 107,500 | — | — |
| 2018-05-09 | $3.40 | $3.40 | 196,400 | — | — |
| 2018-05-08 | $3.30 | $3.30 | 177,100 | — | — |
| 2018-05-07 | $3.35 | $3.35 | 255,400 | — | — |
| 2018-05-04 | $3.25 | $3.25 | 309,600 | — | — |
| 2018-05-03 | $3.20 | $3.20 | 85,400 | — | — |
| 2018-05-02 | $3.23 | $3.23 | 307,600 | — | — |
| 2018-05-01 | $3.35 | $3.35 | 424,200 | — | — |
| 2018-04-30 | $3.40 | $3.40 | 635,900 | — | — |
| 2018-04-27 | $3.10 | $3.10 | 232,100 | — | — |
| 2018-04-26 | $3.00 | $3.00 | 686,300 | — | — |
| 2018-04-25 | $2.65 | $2.65 | 139,600 | — | — |
| 2018-04-24 | $2.65 | $2.65 | 221,100 | — | — |
| 2018-04-23 | $2.65 | $2.65 | 288,800 | — | — |
| 2018-04-20 | $2.55 | $2.55 | 163,400 | — | — |
| 2018-04-19 | $2.55 | $2.55 | 92,800 | — | — |
| 2018-04-18 | $2.60 | $2.60 | 44,500 | — | — |
| 2018-04-17 | $2.55 | $2.55 | 48,500 | — | — |
| 2018-04-16 | $2.50 | $2.50 | 50,200 | — | — |
| 2018-04-13 | $2.50 | $2.50 | 38,800 | — | — |
| 2018-04-12 | $2.40 | $2.40 | 63,900 | — | — |
| 2018-04-11 | $2.45 | $2.45 | 118,600 | — | — |
| 2018-04-10 | $2.45 | $2.45 | 106,600 | — | — |
| 2018-04-09 | $2.45 | $2.45 | 83,500 | — | — |
| 2018-04-06 | $2.45 | $2.45 | 171,200 | — | — |
| 2018-04-05 | $2.35 | $2.35 | 143,700 | — | — |
| 2018-04-04 | $2.35 | $2.35 | 137,500 | — | — |
| 2018-04-03 | $2.15 | $2.15 | 412,600 | — | — |
| 2018-04-02 | $2.25 | $2.25 | 263,800 | — | — |
| 2018-03-29 | $2.45 | $2.45 | 136,600 | — | — |
| 2018-03-28 | $2.35 | $2.35 | 215,200 | — | — |
| 2018-03-27 | $2.53 | $2.53 | 232,100 | — | — |
| 2018-03-26 | $2.55 | $2.55 | 295,400 | — | — |
| 2018-03-23 | $2.63 | $2.63 | 173,700 | — | — |
| 2018-03-22 | $2.65 | $2.65 | 89,500 | — | — |
| 2018-03-21 | $2.70 | $2.70 | 157,400 | — | — |
| 2018-03-20 | $2.60 | $2.60 | 88,300 | — | — |
| 2018-03-19 | $2.65 | $2.65 | 126,300 | — | — |
| 2018-03-16 | $2.70 | $2.70 | 324,000 | — | — |
| 2018-03-15 | $2.65 | $2.65 | 176,500 | — | — |
| 2018-03-14 | $2.80 | $2.80 | 157,200 | — | — |
| 2018-03-13 | $2.90 | $2.90 | 246,700 | — | — |
| 2018-03-12 | $2.85 | $2.85 | 495,900 | — | — |
| 2018-03-09 | $2.80 | $2.80 | 166,800 | — | — |
| 2018-03-08 | $2.75 | $2.75 | 72,900 | — | — |
| 2018-03-07 | $2.80 | $2.80 | 374,600 | — | — |
| 2018-03-06 | $2.68 | $2.68 | 166,000 | — | — |
| 2018-03-05 | $2.70 | $2.70 | 165,400 | — | — |
| 2018-03-02 | $2.70 | $2.70 | 125,800 | — | — |
| 2018-03-01 | $2.55 | $2.55 | 143,400 | — | — |
| 2018-02-28 | $2.55 | $2.55 | 215,700 | — | — |
| 2018-02-27 | $2.65 | $2.65 | 152,700 | — | — |
| 2018-02-26 | $2.70 | $2.70 | 398,000 | — | — |
| 2018-02-23 | $2.60 | $2.60 | 133,400 | — | — |
| 2018-02-22 | $2.55 | $2.55 | 114,300 | — | — |
| 2018-02-21 | $2.60 | $2.60 | 209,700 | — | — |
| 2018-02-20 | $2.63 | $2.63 | 146,000 | — | — |
| 2018-02-16 | $2.70 | $2.70 | 328,100 | — | — |
| 2018-02-15 | $2.60 | $2.60 | 89,900 | — | — |
| 2018-02-14 | $2.60 | $2.60 | 199,400 | — | — |
| 2018-02-13 | $2.65 | $2.65 | 143,600 | — | — |
| 2018-02-12 | $2.55 | $2.55 | 112,900 | — | — |
| 2018-02-09 | $2.50 | $2.50 | 183,600 | — | — |
| 2018-02-08 | $2.55 | $2.55 | 127,600 | — | — |
| 2018-02-07 | $2.65 | $2.65 | 239,600 | — | — |
| 2018-02-06 | $2.60 | $2.60 | 280,900 | — | — |
| 2018-02-05 | $2.70 | $2.70 | 311,500 | — | — |
| 2018-02-02 | $2.70 | $2.70 | 289,100 | — | — |
| 2018-02-01 | $2.80 | $2.80 | 166,000 | — | — |
| 2018-01-31 | $2.80 | $2.80 | 298,800 | — | — |
| 2018-01-30 | $2.80 | $2.80 | 500,400 | — | — |
| 2018-01-29 | $2.88 | $2.88 | 833,900 | — | — |
| 2018-01-26 | $3.00 | $3.00 | 233,300 | — | — |
| 2018-01-25 | $3.10 | $3.10 | 231,700 | — | — |
| 2018-01-24 | $3.15 | $3.15 | 272,600 | — | — |
| 2018-01-23 | $3.00 | $3.00 | 348,200 | — | — |
| 2018-01-22 | $3.10 | $3.10 | 585,500 | — | — |
| 2018-01-19 | $2.95 | $2.95 | 313,000 | — | — |
| 2018-01-18 | $2.95 | $2.95 | 178,000 | — | — |
| 2018-01-17 | $2.95 | $2.95 | 1,045,600 | — | — |
| 2018-01-16 | $2.95 | $2.95 | 950,600 | — | — |
| 2018-01-12 | $3.30 | $3.30 | 1,342,400 | — | — |
| 2018-01-11 | $3.40 | $3.40 | 791,400 | — | — |
| 2018-01-10 | $3.43 | $3.43 | 1,569,800 | — | — |
| 2018-01-09 | $3.55 | $3.55 | 4,146,200 | — | — |
| 2018-01-08 | $5.55 | $5.55 | 297,100 | — | — |
| 2018-01-05 | $5.60 | $5.60 | 389,700 | — | — |
| 2018-01-04 | $5.55 | $5.55 | 489,600 | — | — |
| 2018-01-03 | $5.30 | $5.30 | 654,600 | — | — |
| 2018-01-02 | $5.48 | $5.48 | 897,900 | — | — |