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
- 1973-02-21 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 | $1.33 | $1.60 | 19,100 | — | — |
| 2018-12-28 | $1.39 | $1.67 | 2,100 | — | — |
| 2018-12-27 | $1.28 | $1.54 | 8,800 | — | — |
| 2018-12-26 | $1.30 | $1.56 | 800 | — | — |
| 2018-12-24 | $1.43 | $1.72 | 500 | — | — |
| 2018-12-21 | $1.30 | $1.56 | 25,800 | — | — |
| 2018-12-20 | $1.49 | $1.79 | 5,500 | — | — |
| 2018-12-19 | $1.52 | $1.83 | 1,300 | — | — |
| 2018-12-18 | $1.53 | $1.84 | 5,100 | — | — |
| 2018-12-17 | $1.60 | $1.92 | 2,100 | — | — |
| 2018-12-14 | $1.64 | $1.97 | 1,000 | — | — |
| 2018-12-13 | $1.62 | $1.95 | 1,700 | — | — |
| 2018-12-12 | $1.56 | $1.88 | 13,400 | — | — |
| 2018-12-11 | $1.61 | $1.94 | 1,200 | — | — |
| 2018-12-10 | $1.56 | $1.88 | 4,200 | — | — |
| 2018-12-07 | $1.60 | $1.92 | 800 | — | — |
| 2018-12-06 | $1.53 | $1.84 | 1,400 | — | — |
| 2018-12-04 | $1.55 | $1.86 | 2,200 | — | — |
| 2018-12-03 | $1.56 | $1.88 | 6,500 | — | — |
| 2018-11-30 | $1.61 | $1.94 | 2,100 | — | — |
| 2018-11-29 | $1.57 | $1.89 | 2,500 | — | — |
| 2018-11-28 | $1.64 | $1.97 | 2,800 | — | — |
| 2018-11-27 | $1.61 | $1.94 | 1,600 | — | — |
| 2018-11-26 | $1.65 | $1.98 | 2,800 | — | — |
| 2018-11-23 | $1.57 | $1.89 | 300 | — | — |
| 2018-11-21 | $1.65 | $1.98 | 5,900 | — | — |
| 2018-11-20 | $1.68 | $2.02 | 2,800 | — | — |
| 2018-11-19 | $1.64 | $1.97 | 500 | — | — |
| 2018-11-16 | $1.61 | $1.94 | 200 | — | — |
| 2018-11-15 | $1.61 | $1.94 | 2,600 | — | — |
| 2018-11-14 | $1.62 | $1.95 | 800 | — | — |
| 2018-11-13 | $1.59 | $1.91 | 600 | — | — |
| 2018-11-12 | $1.68 | $2.02 | 1,400 | — | — |
| 2018-11-09 | $1.75 | $2.10 | 100 | — | — |
| 2018-11-08 | $1.75 | $2.10 | 3,200 | — | — |
| 2018-11-07 | $1.77 | $2.13 | 4,000 | — | — |
| 2018-11-06 | $1.63 | $1.96 | 1,000 | — | — |
| 2018-11-05 | $1.71 | $2.06 | 9,000 | — | — |
| 2018-11-02 | $1.67 | $2.01 | 2,200 | — | — |
| 2018-11-01 | $1.66 | $2.00 | 5,600 | — | — |
| 2018-10-31 | $1.65 | $1.98 | 4,600 | — | — |
| 2018-10-30 | $1.65 | $1.98 | 400 | — | — |
| 2018-10-29 | $1.62 | $1.95 | 10,400 | — | — |
| 2018-10-26 | $1.59 | $1.91 | 12,000 | — | — |
| 2018-10-25 | $1.64 | $1.97 | 2,600 | — | — |
| 2018-10-24 | $1.60 | $1.92 | 2,800 | — | — |
| 2018-10-23 | $1.67 | $2.01 | 4,900 | — | — |
| 2018-10-22 | $1.71 | $2.06 | 1,500 | — | — |
| 2018-10-19 | $1.69 | $2.03 | 3,500 | — | — |
| 2018-10-18 | $1.73 | $2.08 | 2,200 | — | — |
| 2018-10-17 | $1.77 | $2.13 | 37,400 | — | — |
| 2018-10-16 | $1.70 | $2.04 | 14,300 | — | — |
| 2018-10-15 | $1.68 | $2.02 | 31,800 | — | — |
| 2018-10-12 | $1.75 | $2.10 | 1,300 | — | — |
| 2018-10-11 | $1.78 | $2.14 | 4,300 | — | — |
| 2018-10-10 | $1.78 | $2.14 | 7,500 | — | — |
| 2018-10-09 | $1.78 | $2.14 | 8,400 | — | — |
| 2018-10-08 | $1.77 | $2.13 | 2,500 | — | — |
| 2018-10-05 | $1.79 | $2.15 | 7,200 | — | — |
| 2018-10-04 | $1.78 | $2.14 | 20,700 | — | — |
| 2018-10-03 | $1.79 | $2.15 | 15,200 | — | — |
| 2018-10-02 | $1.80 | $2.16 | 12,800 | — | — |
| 2018-10-01 | $1.79 | $2.15 | 21,000 | — | — |
| 2018-09-28 | $1.78 | $2.14 | 22,700 | — | — |
| 2018-09-27 | $1.80 | $2.16 | 32,000 | — | — |
| 2018-09-26 | $1.83 | $2.20 | 87,800 | — | — |
| 2018-09-25 | $1.86 | $2.24 | 109,900 | — | — |
| 2018-09-24 | $1.90 | $2.28 | 386,100 | — | — |
| 2018-09-21 | $1.95 | $2.35 | 2,100 | — | — |
| 2018-09-20 | $1.93 | $2.32 | 5,700 | — | — |
| 2018-09-19 | $1.94 | $2.33 | 26,900 | — | — |
| 2018-09-18 | $1.91 | $2.30 | 57,200 | — | — |
| 2018-09-17 | $1.93 | $2.32 | 14,100 | — | — |
| 2018-09-14 | $1.93 | $2.32 | 2,800 | — | — |
| 2018-09-13 | $1.87 | $2.25 | 17,000 | — | — |
| 2018-09-12 | $1.95 | $2.35 | 8,500 | — | — |
| 2018-09-11 | $1.83 | $2.20 | 7,500 | — | — |
| 2018-09-10 | $1.85 | $2.22 | 2,800 | — | — |
| 2018-09-07 | $1.90 | $2.28 | 1,700 | — | — |
| 2018-09-06 | $1.92 | $2.31 | 4,800 | — | — |
| 2018-09-05 | $1.91 | $2.30 | 7,400 | — | — |
| 2018-09-04 | $1.94 | $2.33 | 9,200 | — | — |
| 2018-08-31 | $1.95 | $2.35 | 7,000 | — | — |
| 2018-08-30 | $1.94 | $2.33 | 22,700 | — | — |
| 2018-08-29 | $1.90 | $2.28 | 237,200 | — | — |
| 2018-08-28 | $1.95 | $2.35 | 8,000 | — | — |
| 2018-08-27 | $1.96 | $2.36 | 8,500 | — | — |
| 2018-08-24 | $1.98 | $2.38 | 3,800 | — | — |
| 2018-08-23 | $1.96 | $2.36 | 2,700 | — | — |
| 2018-08-22 | $1.98 | $2.38 | 12,400 | — | — |
| 2018-08-21 | $1.94 | $2.33 | 5,500 | — | — |
| 2018-08-20 | $1.99 | $2.39 | 9,000 | — | — |
| 2018-08-17 | $1.94 | $2.33 | 7,800 | — | — |
| 2018-08-16 | $1.92 | $2.31 | 7,300 | — | — |
| 2018-08-15 | $1.97 | $2.37 | 7,700 | — | — |
| 2018-08-14 | $1.93 | $2.32 | 600 | — | — |
| 2018-08-13 | $1.95 | $2.35 | 13,200 | — | — |
| 2018-08-10 | $1.96 | $2.36 | 12,700 | — | — |
| 2018-08-09 | $1.99 | $2.39 | 6,900 | — | — |
| 2018-08-08 | $2.02 | $2.43 | 28,800 | — | — |
| 2018-08-07 | $2.02 | $2.43 | 1,000 | — | — |
| 2018-08-06 | $1.98 | $2.38 | 2,600 | — | — |
| 2018-08-03 | $1.94 | $2.33 | 14,400 | — | — |
| 2018-08-02 | $1.90 | $2.28 | 34,400 | — | — |
| 2018-08-01 | $1.95 | $2.35 | 19,200 | — | — |
| 2018-07-31 | $2.04 | $2.45 | 24,500 | — | — |
| 2018-07-30 | $1.99 | $2.39 | 9,900 | — | — |
| 2018-07-27 | $1.98 | $2.38 | 71,600 | — | — |
| 2018-07-26 | $2.06 | $2.48 | 76,300 | — | — |
| 2018-07-25 | $1.95 | $2.35 | 42,800 | — | — |
| 2018-07-24 | $1.99 | $2.39 | 209,800 | — | — |
| 2018-07-23 | $1.87 | $2.25 | 2,415,800 | — | — |
| 2018-07-20 | $1.78 | $2.14 | 17,400 | — | — |
| 2018-07-19 | $1.76 | $2.12 | 8,500 | — | — |
| 2018-07-18 | $1.77 | $2.13 | 15,400 | — | — |
| 2018-07-17 | $1.85 | $2.22 | 111,400 | — | — |
| 2018-07-16 | $1.78 | $2.14 | 19,200 | — | — |
| 2018-07-13 | $1.82 | $2.19 | 6,100 | — | — |
| 2018-07-12 | $1.84 | $2.21 | 19,500 | — | — |
| 2018-07-11 | $1.89 | $2.27 | 16,900 | — | — |
| 2018-07-10 | $1.94 | $2.33 | 34,500 | — | — |
| 2018-07-09 | $1.95 | $2.35 | 32,300 | — | — |
| 2018-07-06 | $2.05 | $2.47 | 51,100 | — | — |
| 2018-07-05 | $2.19 | $2.63 | 152,500 | — | — |
| 2018-07-03 | $2.47 | $2.97 | 571,900 | — | — |
| 2018-07-02 | $2.10 | $2.53 | 226,400 | — | — |
| 2018-06-29 | $2.10 | $2.53 | 344,200 | — | — |
| 2018-06-28 | $2.15 | $2.59 | 209,400 | — | — |
| 2018-06-27 | $1.76 | $2.12 | 129,200 | — | — |
| 2018-06-26 | $1.72 | $2.07 | 0 | — | — |
| 2018-06-25 | $1.72 | $2.07 | 200 | — | — |
| 2018-06-22 | $1.72 | $2.07 | 18,600 | — | — |
| 2018-06-21 | $1.73 | $2.08 | 13,200 | — | — |
| 2018-06-20 | $1.68 | $2.02 | 20,800 | — | — |
| 2018-06-19 | $1.71 | $2.06 | 1,200 | — | — |
| 2018-06-18 | $1.73 | $2.08 | 46,700 | — | — |
| 2018-06-15 | $1.68 | $2.02 | 17,300 | — | — |
| 2018-06-14 | $1.70 | $2.04 | 5,600 | — | — |
| 2018-06-13 | $1.85 | $2.22 | 5,100 | — | — |
| 2018-06-12 | $1.66 | $2.00 | 4,500 | — | — |
| 2018-06-11 | $1.65 | $1.98 | 5,900 | — | — |
| 2018-06-08 | $1.71 | $2.06 | 15,000 | — | — |
| 2018-06-07 | $1.65 | $1.98 | 3,900 | — | — |
| 2018-06-06 | $1.71 | $2.06 | 1,800 | — | — |
| 2018-06-05 | $1.78 | $2.14 | 7,700 | — | — |
| 2018-06-04 | $1.64 | $1.97 | 2,700 | — | — |
| 2018-06-01 | $1.68 | $2.02 | 800 | — | — |
| 2018-05-31 | $1.63 | $1.96 | 5,200 | — | — |
| 2018-05-30 | $1.63 | $1.96 | 15,600 | — | — |
| 2018-05-29 | $1.74 | $2.09 | 6,200 | — | — |
| 2018-05-25 | $1.69 | $2.03 | 10,200 | — | — |
| 2018-05-24 | $1.68 | $2.02 | 28,200 | — | — |
| 2018-05-23 | $1.74 | $2.09 | 4,000 | — | — |
| 2018-05-22 | $1.70 | $2.04 | 17,300 | — | — |
| 2018-05-21 | $1.74 | $2.09 | 25,700 | — | — |
| 2018-05-18 | $1.85 | $2.22 | 251,800 | — | — |
| 2018-05-17 | $1.71 | $2.06 | 33,800 | — | — |
| 2018-05-16 | $1.75 | $2.10 | 12,000 | — | — |
| 2018-05-15 | $1.80 | $2.16 | 2,300 | — | — |
| 2018-05-14 | $1.83 | $2.20 | 8,300 | — | — |
| 2018-05-11 | $1.82 | $2.19 | 5,600 | — | — |
| 2018-05-10 | $1.86 | $2.24 | 6,000 | — | — |
| 2018-05-09 | $1.91 | $2.30 | 13,800 | — | — |
| 2018-05-08 | $1.95 | $2.35 | 11,900 | — | — |
| 2018-05-07 | $1.96 | $2.36 | 131,600 | — | — |
| 2018-05-04 | $1.89 | $2.27 | 3,600 | — | — |
| 2018-05-03 | $1.93 | $2.32 | 1,300 | — | — |
| 2018-05-02 | $1.92 | $2.31 | 0 | — | — |
| 2018-05-01 | $1.92 | $2.31 | 1,900 | — | — |
| 2018-04-30 | $1.88 | $2.26 | 4,400 | — | — |
| 2018-04-27 | $1.86 | $2.24 | 500 | — | — |
| 2018-04-26 | $1.83 | $2.20 | 300 | — | — |
| 2018-04-25 | $1.86 | $2.24 | 5,800 | — | — |
| 2018-04-24 | $1.98 | $2.38 | 1,400 | — | — |
| 2018-04-23 | $1.90 | $2.28 | 0 | — | — |
| 2018-04-20 | $1.90 | $2.28 | 0 | — | — |
| 2018-04-19 | $1.90 | $2.28 | 2,100 | — | — |
| 2018-04-18 | $1.93 | $2.32 | 3,000 | — | — |
| 2018-04-17 | $1.99 | $2.39 | 800 | — | — |
| 2018-04-16 | $1.94 | $2.33 | 700 | — | — |
| 2018-04-13 | $1.93 | $2.32 | 0 | — | — |
| 2018-04-12 | $1.93 | $2.32 | 600 | — | — |
| 2018-04-11 | $2.00 | $2.41 | 400 | — | — |
| 2018-04-10 | $2.00 | $2.41 | 300 | — | — |
| 2018-04-09 | $1.98 | $2.38 | 2,900 | — | — |
| 2018-04-06 | $1.96 | $2.36 | 600 | — | — |
| 2018-04-05 | $1.97 | $2.37 | 1,500 | — | — |
| 2018-04-04 | $1.84 | $2.21 | 500 | — | — |
| 2018-04-03 | $1.86 | $2.24 | 2,500 | — | — |
| 2018-04-02 | $1.83 | $2.20 | 26,300 | — | — |
| 2018-03-29 | $1.88 | $2.26 | 16,300 | — | — |
| 2018-03-28 | $1.90 | $2.28 | 700 | — | — |
| 2018-03-27 | $1.99 | $2.39 | 3,800 | — | — |
| 2018-03-26 | $1.93 | $2.32 | 1,100 | — | — |
| 2018-03-23 | $1.96 | $2.36 | 8,100 | — | — |
| 2018-03-22 | $1.87 | $2.25 | 5,700 | — | — |
| 2018-03-21 | $1.92 | $2.31 | 500 | — | — |
| 2018-03-20 | $1.95 | $2.35 | 1,500 | — | — |
| 2018-03-19 | $1.85 | $2.22 | 700 | — | — |
| 2018-03-16 | $1.88 | $2.26 | 9,800 | — | — |
| 2018-03-15 | $1.93 | $2.32 | 4,600 | — | — |
| 2018-03-14 | $1.95 | $2.35 | 2,900 | — | — |
| 2018-03-13 | $1.96 | $2.36 | 500 | — | — |
| 2018-03-12 | $1.93 | $2.32 | 8,200 | — | — |
| 2018-03-09 | $2.01 | $2.42 | 800 | — | — |
| 2018-03-08 | $1.99 | $2.39 | 700 | — | — |
| 2018-03-07 | $1.92 | $2.31 | 1,800 | — | — |
| 2018-03-06 | $1.94 | $2.33 | 2,900 | — | — |
| 2018-03-05 | $2.01 | $2.42 | 5,000 | — | — |
| 2018-03-02 | $1.97 | $2.37 | 10,300 | — | — |
| 2018-03-01 | $2.07 | $2.49 | 9,100 | — | — |
| 2018-02-28 | $1.97 | $2.37 | 800 | — | — |
| 2018-02-27 | $1.96 | $2.36 | 7,500 | — | — |
| 2018-02-26 | $2.06 | $2.48 | 7,700 | — | — |
| 2018-02-23 | $2.09 | $2.51 | 2,900 | — | — |
| 2018-02-22 | $2.02 | $2.43 | 10,500 | — | — |
| 2018-02-21 | $2.06 | $2.48 | 5,400 | — | — |
| 2018-02-20 | $2.05 | $2.47 | 4,700 | — | — |
| 2018-02-16 | $2.11 | $2.54 | 3,000 | — | — |
| 2018-02-15 | $2.14 | $2.57 | 7,900 | — | — |
| 2018-02-14 | $2.11 | $2.54 | 1,200 | — | — |
| 2018-02-13 | $2.11 | $2.54 | 9,200 | — | — |
| 2018-02-12 | $2.05 | $2.47 | 17,600 | — | — |
| 2018-02-09 | $2.28 | $2.74 | 2,300 | — | — |
| 2018-02-08 | $2.39 | $2.87 | 7,300 | — | — |
| 2018-02-07 | $2.24 | $2.69 | 24,700 | — | — |
| 2018-02-06 | $2.27 | $2.73 | 4,100 | — | — |
| 2018-02-05 | $2.27 | $2.73 | 2,100 | — | — |
| 2018-02-02 | $2.27 | $2.73 | 4,200 | — | — |
| 2018-02-01 | $2.42 | $2.91 | 4,000 | — | — |
| 2018-01-31 | $2.40 | $2.89 | 1,300 | — | — |
| 2018-01-30 | $2.41 | $2.90 | 7,900 | — | — |
| 2018-01-29 | $2.46 | $2.96 | 4,900 | — | — |
| 2018-01-26 | $2.52 | $3.03 | 1,000 | — | — |
| 2018-01-25 | $2.47 | $2.97 | 2,400 | — | — |
| 2018-01-24 | $2.30 | $2.77 | 22,000 | — | — |
| 2018-01-23 | $2.65 | $3.19 | 18,400 | — | — |
| 2018-01-22 | $2.67 | $3.21 | 259,700 | — | — |
| 2018-01-19 | $2.33 | $2.80 | 1,900 | — | — |
| 2018-01-18 | $2.33 | $2.80 | 2,700 | — | — |
| 2018-01-17 | $2.27 | $2.73 | 9,300 | — | — |
| 2018-01-16 | $2.30 | $2.77 | 4,000 | — | — |
| 2018-01-12 | $2.21 | $2.66 | 8,800 | — | — |
| 2018-01-11 | $2.23 | $2.68 | 6,400 | — | — |
| 2018-01-10 | $2.26 | $2.72 | 10,400 | — | — |
| 2018-01-09 | $2.19 | $2.63 | 4,400 | — | — |
| 2018-01-08 | $2.11 | $2.54 | 13,500 | — | — |
| 2018-01-05 | $2.14 | $2.57 | 11,200 | — | — |
| 2018-01-04 | $2.24 | $2.69 | 132,500 | — | — |
| 2018-01-03 | $2.15 | $2.59 | 7,500 | — | — |
| 2018-01-02 | $2.07 | $2.49 | 7,900 | — | — |