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
- 1996-04-02 to 2026-09-03
- 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 | $2.17 | $2.17 | 1,900 | — | — |
| 2018-12-28 | $2.20 | $2.20 | 11,000 | — | — |
| 2018-12-27 | $2.22 | $2.22 | 46,200 | — | — |
| 2018-12-26 | $2.10 | $2.10 | 16,400 | — | — |
| 2018-12-24 | $2.02 | $2.02 | 3,300 | — | — |
| 2018-12-21 | $2.04 | $2.04 | 20,100 | — | — |
| 2018-12-20 | $2.09 | $2.09 | 103,100 | — | — |
| 2018-12-19 | $2.14 | $2.14 | 14,200 | — | — |
| 2018-12-18 | $2.06 | $2.06 | 15,700 | — | — |
| 2018-12-17 | $2.12 | $2.12 | 41,100 | — | — |
| 2018-12-14 | $2.13 | $2.13 | 29,600 | — | — |
| 2018-12-13 | $2.13 | $2.13 | 20,700 | — | — |
| 2018-12-12 | $2.12 | $2.12 | 3,400 | — | — |
| 2018-12-11 | $2.17 | $2.17 | 6,200 | — | — |
| 2018-12-10 | $2.16 | $2.16 | 8,500 | — | — |
| 2018-12-07 | $2.12 | $2.12 | 12,400 | — | — |
| 2018-12-06 | $2.14 | $2.14 | 35,500 | — | — |
| 2018-12-04 | $2.27 | $2.27 | 6,000 | — | — |
| 2018-12-03 | $2.28 | $2.28 | 4,100 | — | — |
| 2018-11-30 | $2.29 | $2.29 | 15,100 | — | — |
| 2018-11-29 | $2.28 | $2.28 | 2,800 | — | — |
| 2018-11-28 | $2.34 | $2.34 | 27,800 | — | — |
| 2018-11-27 | $2.31 | $2.31 | 64,800 | — | — |
| 2018-11-26 | $2.35 | $2.35 | 42,800 | — | — |
| 2018-11-23 | $2.38 | $2.38 | 22,400 | — | — |
| 2018-11-21 | $2.36 | $2.36 | 103,400 | — | — |
| 2018-11-20 | $2.31 | $2.31 | 35,800 | — | — |
| 2018-11-19 | $2.30 | $2.30 | 28,600 | — | — |
| 2018-11-16 | $2.26 | $2.26 | 45,800 | — | — |
| 2018-11-15 | $2.17 | $2.17 | 64,200 | — | — |
| 2018-11-14 | $2.13 | $2.13 | 47,900 | — | — |
| 2018-11-13 | $2.11 | $2.11 | 15,600 | — | — |
| 2018-11-12 | $2.13 | $2.13 | 3,100 | — | — |
| 2018-11-09 | $2.13 | $2.13 | 19,300 | — | — |
| 2018-11-08 | $2.15 | $2.15 | 32,900 | — | — |
| 2018-11-07 | $2.07 | $2.07 | 627,200 | — | — |
| 2018-11-06 | $2.30 | $2.30 | 16,900 | — | — |
| 2018-11-05 | $2.30 | $2.30 | 15,800 | — | — |
| 2018-11-02 | $2.29 | $2.29 | 600 | — | — |
| 2018-11-01 | $2.25 | $2.25 | 15,200 | — | — |
| 2018-10-31 | $2.18 | $2.18 | 4,200 | — | — |
| 2018-10-30 | $2.20 | $2.20 | 12,800 | — | — |
| 2018-10-29 | $2.22 | $2.22 | 2,100 | — | — |
| 2018-10-26 | $2.24 | $2.24 | 9,000 | — | — |
| 2018-10-25 | $2.27 | $2.27 | 1,700 | — | — |
| 2018-10-24 | $2.31 | $2.31 | 9,900 | — | — |
| 2018-10-23 | $2.41 | $2.41 | 4,200 | — | — |
| 2018-10-22 | $2.34 | $2.34 | 43,500 | — | — |
| 2018-10-19 | $2.37 | $2.37 | 70,100 | — | — |
| 2018-10-18 | $2.29 | $2.29 | 0 | — | — |
| 2018-10-17 | $2.29 | $2.29 | 2,900 | — | — |
| 2018-10-16 | $2.29 | $2.29 | 5,600 | — | — |
| 2018-10-15 | $2.26 | $2.26 | 8,600 | — | — |
| 2018-10-12 | $2.25 | $2.25 | 18,000 | — | — |
| 2018-10-11 | $2.27 | $2.27 | 4,600 | — | — |
| 2018-10-10 | $2.32 | $2.32 | 2,200 | — | — |
| 2018-10-09 | $2.32 | $2.32 | 5,000 | — | — |
| 2018-10-08 | $2.29 | $2.29 | 16,000 | — | — |
| 2018-10-05 | $2.34 | $2.34 | 6,300 | — | — |
| 2018-10-04 | $2.34 | $2.34 | 22,600 | — | — |
| 2018-10-03 | $2.37 | $2.37 | 5,200 | — | — |
| 2018-10-02 | $2.39 | $2.39 | 13,000 | — | — |
| 2018-10-01 | $2.39 | $2.39 | 11,400 | — | — |
| 2018-09-28 | $2.44 | $2.44 | 6,500 | — | — |
| 2018-09-27 | $2.44 | $2.44 | 900 | — | — |
| 2018-09-26 | $2.45 | $2.45 | 9,100 | — | — |
| 2018-09-25 | $2.43 | $2.43 | 36,900 | — | — |
| 2018-09-24 | $2.43 | $2.43 | 900 | — | — |
| 2018-09-21 | $2.44 | $2.44 | 4,300 | — | — |
| 2018-09-20 | $2.48 | $2.48 | 9,000 | — | — |
| 2018-09-19 | $2.45 | $2.45 | 5,000 | — | — |
| 2018-09-18 | $2.48 | $2.48 | 12,000 | — | — |
| 2018-09-17 | $2.47 | $2.47 | 33,600 | — | — |
| 2018-09-14 | $2.46 | $2.46 | 15,800 | — | — |
| 2018-09-13 | $2.45 | $2.45 | 16,100 | — | — |
| 2018-09-12 | $2.48 | $2.48 | 25,800 | — | — |
| 2018-09-11 | $2.48 | $2.48 | 37,100 | — | — |
| 2018-09-10 | $2.45 | $2.45 | 20,800 | — | — |
| 2018-09-07 | $2.49 | $2.49 | 7,800 | — | — |
| 2018-09-06 | $2.48 | $2.48 | 26,000 | — | — |
| 2018-09-05 | $2.43 | $2.43 | 17,300 | — | — |
| 2018-09-04 | $2.42 | $2.42 | 26,200 | — | — |
| 2018-08-31 | $2.37 | $2.37 | 47,400 | — | — |
| 2018-08-30 | $2.34 | $2.34 | 12,700 | — | — |
| 2018-08-29 | $2.33 | $2.33 | 49,500 | — | — |
| 2018-08-28 | $2.32 | $2.32 | 30,500 | — | — |
| 2018-08-27 | $2.33 | $2.33 | 36,600 | — | — |
| 2018-08-24 | $2.35 | $2.35 | 74,400 | — | — |
| 2018-08-23 | $2.39 | $2.39 | 25,700 | — | — |
| 2018-08-22 | $2.32 | $2.32 | 31,100 | — | — |
| 2018-08-21 | $2.32 | $2.32 | 162,600 | — | — |
| 2018-08-20 | $2.50 | $2.50 | 41,300 | — | — |
| 2018-08-17 | $2.50 | $2.50 | 33,800 | — | — |
| 2018-08-16 | $2.54 | $2.54 | 8,300 | — | — |
| 2018-08-15 | $2.48 | $2.48 | 10,700 | — | — |
| 2018-08-14 | $2.52 | $2.52 | 69,200 | — | — |
| 2018-08-13 | $2.56 | $2.56 | 73,700 | — | — |
| 2018-08-10 | $2.52 | $2.52 | 1,500 | — | — |
| 2018-08-09 | $2.48 | $2.48 | 9,000 | — | — |
| 2018-08-08 | $2.47 | $2.47 | 62,400 | — | — |
| 2018-08-07 | $2.48 | $2.48 | 22,400 | — | — |
| 2018-08-06 | $2.50 | $2.50 | 11,200 | — | — |
| 2018-08-03 | $2.50 | $2.50 | 9,300 | — | — |
| 2018-08-02 | $2.48 | $2.48 | 7,500 | — | — |
| 2018-08-01 | $2.44 | $2.44 | 18,300 | — | — |
| 2018-07-31 | $2.46 | $2.46 | 1,300 | — | — |
| 2018-07-30 | $2.43 | $2.43 | 50,900 | — | — |
| 2018-07-27 | $2.49 | $2.49 | 14,300 | — | — |
| 2018-07-26 | $2.51 | $2.51 | 12,700 | — | — |
| 2018-07-25 | $2.49 | $2.49 | 18,100 | — | — |
| 2018-07-24 | $2.58 | $2.58 | 36,300 | — | — |
| 2018-07-23 | $2.57 | $2.57 | 22,600 | — | — |
| 2018-07-20 | $2.60 | $2.60 | 49,700 | — | — |
| 2018-07-19 | $2.62 | $2.62 | 34,300 | — | — |
| 2018-07-18 | $2.58 | $2.58 | 219,000 | — | — |
| 2018-07-17 | $2.57 | $2.57 | 74,800 | — | — |
| 2018-07-16 | $2.55 | $2.55 | 161,100 | — | — |
| 2018-07-13 | $2.43 | $2.43 | 43,400 | — | — |
| 2018-07-12 | $2.46 | $2.46 | 48,500 | — | — |
| 2018-07-11 | $2.40 | $2.40 | 738,000 | — | — |
| 2018-07-10 | $2.42 | $2.42 | 19,300 | — | — |
| 2018-07-09 | $2.47 | $2.47 | 56,200 | — | — |
| 2018-07-06 | $2.50 | $2.50 | 134,400 | — | — |
| 2018-07-05 | $2.43 | $2.43 | 308,500 | — | — |
| 2018-07-03 | $2.30 | $2.30 | 26,100 | — | — |
| 2018-07-02 | $2.32 | $2.32 | 49,100 | — | — |
| 2018-06-29 | $2.31 | $2.31 | 24,900 | — | — |
| 2018-06-28 | $2.27 | $2.27 | 34,300 | — | — |
| 2018-06-27 | $2.24 | $2.24 | 41,900 | — | — |
| 2018-06-26 | $2.25 | $2.25 | 308,600 | — | — |
| 2018-06-25 | $2.12 | $2.12 | 55,300 | — | — |
| 2018-06-22 | $2.24 | $2.24 | 12,000 | — | — |
| 2018-06-21 | $2.27 | $2.27 | 49,900 | — | — |
| 2018-06-20 | $2.26 | $2.26 | 18,500 | — | — |
| 2018-06-19 | $2.23 | $2.23 | 16,000 | — | — |
| 2018-06-18 | $2.25 | $2.25 | 31,200 | — | — |
| 2018-06-15 | $2.24 | $2.24 | 31,700 | — | — |
| 2018-06-14 | $2.28 | $2.28 | 12,200 | — | — |
| 2018-06-13 | $2.21 | $2.21 | 38,600 | — | — |
| 2018-06-12 | $2.27 | $2.27 | 52,700 | — | — |
| 2018-06-11 | $2.34 | $2.34 | 12,000 | — | — |
| 2018-06-08 | $2.35 | $2.35 | 48,400 | — | — |
| 2018-06-07 | $2.37 | $2.37 | 7,200 | — | — |
| 2018-06-06 | $2.36 | $2.36 | 26,800 | — | — |
| 2018-06-05 | $2.37 | $2.37 | 112,000 | — | — |
| 2018-06-04 | $2.45 | $2.45 | 39,900 | — | — |
| 2018-06-01 | $2.49 | $2.49 | 58,500 | — | — |
| 2018-05-31 | $2.50 | $2.50 | 132,600 | — | — |
| 2018-05-30 | $2.40 | $2.40 | 59,900 | — | — |
| 2018-05-29 | $2.30 | $2.30 | 418,800 | — | — |
| 2018-05-25 | $2.33 | $2.33 | 15,300 | — | — |
| 2018-05-24 | $2.26 | $2.26 | 19,800 | — | — |
| 2018-05-23 | $2.24 | $2.24 | 21,000 | — | — |
| 2018-05-22 | $2.24 | $2.24 | 263,800 | — | — |
| 2018-05-21 | $2.30 | $2.30 | 12,200 | — | — |
| 2018-05-18 | $2.30 | $2.30 | 6,000 | — | — |
| 2018-05-17 | $2.32 | $2.32 | 12,600 | — | — |
| 2018-05-16 | $2.24 | $2.24 | 16,700 | — | — |
| 2018-05-15 | $2.27 | $2.27 | 8,100 | — | — |
| 2018-05-14 | $2.26 | $2.26 | 54,500 | — | — |
| 2018-05-11 | $2.22 | $2.22 | 20,400 | — | — |
| 2018-05-10 | $2.24 | $2.24 | 30,300 | — | — |
| 2018-05-09 | $2.31 | $2.31 | 101,000 | — | — |
| 2018-05-08 | $2.39 | $2.39 | 383,100 | — | — |
| 2018-05-07 | $2.27 | $2.27 | 16,700 | — | — |
| 2018-05-04 | $2.22 | $2.22 | 2,100 | — | — |
| 2018-05-03 | $2.20 | $2.20 | 14,500 | — | — |
| 2018-05-02 | $2.22 | $2.22 | 46,000 | — | — |
| 2018-05-01 | $2.23 | $2.23 | 19,100 | — | — |
| 2018-04-30 | $2.18 | $2.18 | 7,700 | — | — |
| 2018-04-27 | $2.22 | $2.22 | 9,500 | — | — |
| 2018-04-26 | $2.16 | $2.16 | 5,900 | — | — |
| 2018-04-25 | $2.22 | $2.22 | 400 | — | — |
| 2018-04-24 | $2.21 | $2.21 | 2,000 | — | — |
| 2018-04-23 | $2.13 | $2.13 | 18,800 | — | — |
| 2018-04-20 | $2.20 | $2.20 | 10,900 | — | — |
| 2018-04-19 | $2.21 | $2.21 | 7,300 | — | — |
| 2018-04-18 | $2.27 | $2.27 | 7,800 | — | — |
| 2018-04-17 | $2.27 | $2.27 | 14,900 | — | — |
| 2018-04-16 | $2.27 | $2.27 | 16,000 | — | — |
| 2018-04-13 | $2.23 | $2.23 | 4,700 | — | — |
| 2018-04-12 | $2.24 | $2.24 | 23,300 | — | — |
| 2018-04-11 | $2.25 | $2.25 | 26,600 | — | — |
| 2018-04-10 | $2.19 | $2.19 | 7,100 | — | — |
| 2018-04-09 | $2.22 | $2.22 | 54,100 | — | — |
| 2018-04-06 | $2.22 | $2.22 | 20,600 | — | — |
| 2018-04-05 | $2.22 | $2.22 | 6,600 | — | — |
| 2018-04-04 | $2.18 | $2.18 | 4,500 | — | — |
| 2018-04-03 | $2.20 | $2.20 | 3,700 | — | — |
| 2018-04-02 | $2.21 | $2.21 | 15,600 | — | — |
| 2018-03-29 | $2.23 | $2.23 | 29,800 | — | — |
| 2018-03-28 | $2.19 | $2.19 | 40,700 | — | — |
| 2018-03-27 | $2.15 | $2.15 | 65,900 | — | — |
| 2018-03-26 | $2.24 | $2.24 | 440,400 | — | — |
| 2018-03-23 | $2.05 | $2.05 | 37,200 | — | — |
| 2018-03-22 | $2.02 | $2.02 | 8,600 | — | — |
| 2018-03-21 | $2.06 | $2.06 | 4,100 | — | — |
| 2018-03-20 | $2.04 | $2.04 | 4,200 | — | — |
| 2018-03-19 | $2.06 | $2.06 | 18,100 | — | — |
| 2018-03-16 | $2.06 | $2.06 | 7,200 | — | — |
| 2018-03-15 | $2.08 | $2.08 | 4,400 | — | — |
| 2018-03-14 | $2.05 | $2.05 | 6,100 | — | — |
| 2018-03-13 | $2.02 | $2.02 | 8,500 | — | — |
| 2018-03-12 | $2.04 | $2.04 | 18,400 | — | — |
| 2018-03-09 | $1.93 | $1.93 | 35,400 | — | — |
| 2018-03-08 | $2.00 | $2.00 | 7,800 | — | — |
| 2018-03-07 | $2.04 | $2.04 | 2,400 | — | — |
| 2018-03-06 | $2.02 | $2.02 | 6,600 | — | — |
| 2018-03-05 | $2.03 | $2.03 | 37,500 | — | — |
| 2018-03-02 | $2.01 | $2.01 | 8,600 | — | — |
| 2018-03-01 | $1.97 | $1.97 | 15,000 | — | — |
| 2018-02-28 | $2.07 | $2.07 | 29,800 | — | — |
| 2018-02-27 | $2.02 | $2.02 | 59,400 | — | — |
| 2018-02-26 | $2.09 | $2.09 | 20,000 | — | — |
| 2018-02-23 | $2.16 | $2.16 | 37,900 | — | — |
| 2018-02-22 | $2.08 | $2.08 | 65,600 | — | — |
| 2018-02-21 | $2.17 | $2.17 | 22,300 | — | — |
| 2018-02-20 | $2.17 | $2.17 | 300,800 | — | — |
| 2018-02-16 | $2.13 | $2.13 | 11,300 | — | — |
| 2018-02-15 | $2.11 | $2.11 | 9,800 | — | — |
| 2018-02-14 | $2.11 | $2.11 | 11,000 | — | — |
| 2018-02-13 | $2.03 | $2.03 | 43,900 | — | — |
| 2018-02-12 | $1.99 | $1.99 | 21,200 | — | — |
| 2018-02-09 | $1.95 | $1.95 | 18,000 | — | — |
| 2018-02-08 | $1.94 | $1.94 | 50,900 | — | — |
| 2018-02-07 | $2.03 | $2.03 | 10,200 | — | — |
| 2018-02-06 | $2.09 | $2.09 | 28,100 | — | — |
| 2018-02-05 | $2.09 | $2.09 | 35,300 | — | — |
| 2018-02-02 | $2.15 | $2.15 | 46,600 | — | — |
| 2018-02-01 | $2.23 | $2.23 | 22,300 | — | — |
| 2018-01-31 | $2.18 | $2.18 | 16,500 | — | — |
| 2018-01-30 | $2.23 | $2.23 | 17,000 | — | — |
| 2018-01-29 | $2.27 | $2.27 | 9,200 | — | — |
| 2018-01-26 | $2.24 | $2.24 | 12,200 | — | — |
| 2018-01-25 | $2.22 | $2.22 | 8,800 | — | — |
| 2018-01-24 | $2.19 | $2.19 | 27,400 | — | — |
| 2018-01-23 | $2.25 | $2.25 | 12,800 | — | — |
| 2018-01-22 | $2.26 | $2.26 | 8,600 | — | — |
| 2018-01-19 | $2.27 | $2.27 | 26,700 | — | — |
| 2018-01-18 | $2.18 | $2.18 | 62,100 | — | — |
| 2018-01-17 | $2.23 | $2.23 | 152,000 | — | — |
| 2018-01-16 | $2.20 | $2.20 | 111,100 | — | — |
| 2018-01-12 | $2.30 | $2.30 | 477,100 | — | — |
| 2018-01-11 | $2.17 | $2.17 | 13,400 | — | — |
| 2018-01-10 | $2.14 | $2.14 | 68,800 | — | — |
| 2018-01-09 | $2.15 | $2.15 | 38,800 | — | — |
| 2018-01-08 | $2.20 | $2.20 | 33,000 | — | — |
| 2018-01-05 | $2.27 | $2.27 | 45,200 | — | — |
| 2018-01-04 | $2.29 | $2.29 | 51,600 | — | — |
| 2018-01-03 | $2.21 | $2.21 | 22,900 | — | — |
| 2018-01-02 | $2.22 | $2.22 | 22,200 | — | — |