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
- 2006-04-03 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 | $1.76 | $3.62 | 3,029,400 | — | — |
| 2018-12-28 | $1.67 | $3.44 | 2,785,900 | — | — |
| 2018-12-27 | $1.54 | $3.17 | 2,430,600 | — | — |
| 2018-12-26 | $1.62 | $3.33 | 2,830,100 | — | — |
| 2018-12-24 | $1.42 | $2.92 | 1,603,600 | — | — |
| 2018-12-21 | $1.46 | $3.00 | 2,786,700 | — | — |
| 2018-12-20 | $1.52 | $3.13 | 3,710,200 | — | — |
| 2018-12-19 | $1.60 | $3.29 | 3,138,000 | — | — |
| 2018-12-18 | $1.50 | $3.09 | 5,941,700 | — | — |
| 2018-12-17 | $1.64 | $3.38 | 4,229,200 | — | — |
| 2018-12-14 | $1.76 | $3.62 | 3,548,300 | — | — |
| 2018-12-13 | $1.83 | $3.77 | 2,802,000 | — | — |
| 2018-12-12 | $1.68 | $3.46 | 2,008,400 | — | — |
| 2018-12-11 | $1.66 | $3.42 | 2,230,600 | — | — |
| 2018-12-10 | $1.72 | $3.54 | 3,448,500 | — | — |
| 2018-12-07 | $1.86 | $3.83 | 2,881,300 | — | — |
| 2018-12-06 | $1.85 | $3.81 | 2,276,600 | — | — |
| 2018-12-04 | $1.94 | $3.99 | 2,713,300 | — | — |
| 2018-12-03 | $2.04 | $4.20 | 2,503,100 | — | — |
| 2018-11-30 | $1.84 | $3.79 | 1,812,900 | — | — |
| 2018-11-29 | $1.89 | $3.89 | 2,305,100 | — | — |
| 2018-11-28 | $1.75 | $3.60 | 2,014,800 | — | — |
| 2018-11-27 | $1.80 | $3.70 | 2,023,900 | — | — |
| 2018-11-26 | $1.83 | $3.77 | 1,887,000 | — | — |
| 2018-11-23 | $1.85 | $3.81 | 1,711,900 | — | — |
| 2018-11-21 | $1.87 | $3.85 | 1,585,600 | — | — |
| 2018-11-20 | $1.78 | $3.66 | 3,448,700 | — | — |
| 2018-11-19 | $1.97 | $4.05 | 2,437,000 | — | — |
| 2018-11-16 | $1.97 | $4.05 | 4,179,900 | — | — |
| 2018-11-15 | $1.85 | $3.81 | 3,751,200 | — | — |
| 2018-11-14 | $1.75 | $3.60 | 2,823,200 | — | — |
| 2018-11-13 | $1.70 | $3.50 | 4,346,800 | — | — |
| 2018-11-12 | $1.90 | $3.91 | 2,713,900 | — | — |
| 2018-11-09 | $1.99 | $4.10 | 3,355,700 | — | — |
| 2018-11-08 | $2.08 | $4.28 | 1,581,000 | — | — |
| 2018-11-07 | $2.16 | $4.45 | 2,060,300 | — | — |
| 2018-11-06 | $2.15 | $4.42 | 2,689,300 | — | — |
| 2018-11-05 | $2.21 | $4.55 | 3,738,900 | — | — |
| 2018-11-02 | $2.06 | $4.24 | 5,310,900 | — | — |
| 2018-11-01 | $2.12 | $4.36 | 3,577,000 | — | — |
| 2018-10-31 | $2.04 | $4.20 | 2,438,600 | — | — |
| 2018-10-30 | $1.97 | $4.05 | 2,291,900 | — | — |
| 2018-10-29 | $1.98 | $4.07 | 2,922,800 | — | — |
| 2018-10-26 | $2.13 | $4.38 | 2,194,100 | — | — |
| 2018-10-25 | $2.12 | $4.36 | 3,577,300 | — | — |
| 2018-10-24 | $1.96 | $4.03 | 4,595,300 | — | — |
| 2018-10-23 | $2.11 | $4.34 | 4,355,200 | — | — |
| 2018-10-22 | $2.23 | $4.59 | 1,753,100 | — | — |
| 2018-10-19 | $2.28 | $4.69 | 2,356,500 | — | — |
| 2018-10-18 | $2.16 | $4.45 | 3,372,300 | — | — |
| 2018-10-17 | $2.29 | $4.71 | 3,317,700 | — | — |
| 2018-10-16 | $2.38 | $4.90 | 2,927,900 | — | — |
| 2018-10-15 | $2.39 | $4.92 | 2,551,800 | — | — |
| 2018-10-12 | $2.45 | $5.04 | 4,031,500 | — | — |
| 2018-10-11 | $2.50 | $5.15 | 4,347,400 | — | — |
| 2018-10-10 | $2.64 | $5.43 | 3,464,300 | — | — |
| 2018-10-09 | $2.89 | $5.95 | 1,934,300 | — | — |
| 2018-10-08 | $2.82 | $5.80 | 646,900 | — | — |
| 2018-10-05 | $2.86 | $5.89 | 2,018,000 | — | — |
| 2018-10-04 | $2.88 | $5.93 | 2,290,400 | — | — |
| 2018-10-03 | $3.05 | $6.28 | 2,190,600 | — | — |
| 2018-10-02 | $2.95 | $6.07 | 2,074,900 | — | — |
| 2018-10-01 | $3.05 | $6.28 | 3,751,100 | — | — |
| 2018-09-28 | $2.91 | $5.99 | 2,379,100 | — | — |
| 2018-09-27 | $2.87 | $5.91 | 2,276,300 | — | — |
| 2018-09-26 | $2.83 | $5.82 | 1,880,300 | — | — |
| 2018-09-25 | $2.94 | $6.05 | 1,945,300 | — | — |
| 2018-09-24 | $2.95 | $6.07 | 4,634,800 | — | — |
| 2018-09-21 | $2.68 | $5.52 | 2,326,100 | — | — |
| 2018-09-20 | $2.70 | $5.56 | 2,026,700 | — | — |
| 2018-09-19 | $2.78 | $5.72 | 2,552,700 | — | — |
| 2018-09-18 | $2.80 | $5.76 | 1,379,900 | — | — |
| 2018-09-17 | $2.72 | $5.60 | 1,271,000 | — | — |
| 2018-09-14 | $2.75 | $5.66 | 1,442,200 | — | — |
| 2018-09-13 | $2.74 | $5.64 | 2,461,100 | — | — |
| 2018-09-12 | $2.80 | $5.76 | 2,811,500 | — | — |
| 2018-09-11 | $2.78 | $5.72 | 2,863,700 | — | — |
| 2018-09-10 | $2.65 | $5.45 | 2,812,800 | — | — |
| 2018-09-07 | $2.68 | $5.52 | 4,651,500 | — | — |
| 2018-09-06 | $2.68 | $5.52 | 2,939,100 | — | — |
| 2018-09-05 | $2.74 | $5.64 | 2,917,500 | — | — |
| 2018-09-04 | $2.86 | $5.89 | 3,118,300 | — | — |
| 2018-08-31 | $2.99 | $6.15 | 3,456,000 | — | — |
| 2018-08-30 | $3.09 | $6.36 | 4,765,000 | — | — |
| 2018-08-29 | $3.30 | $6.79 | 2,152,400 | — | — |
| 2018-08-28 | $3.24 | $6.67 | 1,843,100 | — | — |
| 2018-08-27 | $3.35 | $6.89 | 1,451,700 | — | — |
| 2018-08-24 | $3.31 | $6.81 | 2,965,500 | — | — |
| 2018-08-23 | $3.24 | $6.67 | 3,606,900 | — | — |
| 2018-08-22 | $3.02 | $6.22 | 4,358,000 | — | — |
| 2018-08-21 | $2.98 | $6.13 | 1,795,700 | — | — |
| 2018-08-20 | $2.86 | $5.89 | 1,876,100 | — | — |
| 2018-08-17 | $2.78 | $5.72 | 1,429,800 | — | — |
| 2018-08-16 | $2.73 | $5.62 | 939,400 | — | — |
| 2018-08-15 | $2.72 | $5.60 | 3,453,600 | — | — |
| 2018-08-14 | $2.85 | $5.87 | 2,904,000 | — | — |
| 2018-08-13 | $2.96 | $6.09 | 2,937,100 | — | — |
| 2018-08-10 | $3.10 | $6.38 | 1,853,500 | — | — |
| 2018-08-09 | $3.14 | $6.46 | 1,252,400 | — | — |
| 2018-08-08 | $3.19 | $6.57 | 1,883,600 | — | — |
| 2018-08-07 | $3.23 | $6.65 | 1,501,100 | — | — |
| 2018-08-06 | $3.24 | $6.67 | 672,300 | — | — |
| 2018-08-03 | $3.27 | $6.73 | 1,328,400 | — | — |
| 2018-08-02 | $3.22 | $6.63 | 2,082,700 | — | — |
| 2018-08-01 | $3.18 | $6.54 | 2,117,800 | — | — |
| 2018-07-31 | $3.11 | $6.40 | 3,651,700 | — | — |
| 2018-07-30 | $3.23 | $6.65 | 1,388,200 | — | — |
| 2018-07-27 | $3.18 | $6.54 | 2,240,600 | — | — |
| 2018-07-26 | $3.25 | $6.69 | 1,320,800 | — | — |
| 2018-07-25 | $3.30 | $6.79 | 1,386,500 | — | — |
| 2018-07-24 | $3.26 | $6.71 | 1,216,200 | — | — |
| 2018-07-23 | $3.23 | $6.65 | 1,806,500 | — | — |
| 2018-07-20 | $3.26 | $6.71 | 1,055,700 | — | — |
| 2018-07-19 | $3.22 | $6.63 | 1,462,100 | — | — |
| 2018-07-18 | $3.28 | $6.75 | 1,804,800 | — | — |
| 2018-07-17 | $3.29 | $6.77 | 1,571,000 | — | — |
| 2018-07-16 | $3.26 | $6.71 | 2,061,500 | — | — |
| 2018-07-13 | $3.44 | $7.08 | 1,428,200 | — | — |
| 2018-07-12 | $3.39 | $6.98 | 1,812,400 | — | — |
| 2018-07-11 | $3.46 | $7.12 | 2,965,700 | — | — |
| 2018-07-10 | $3.55 | $7.31 | 2,991,000 | — | — |
| 2018-07-09 | $3.40 | $7.00 | 2,049,600 | — | — |
| 2018-07-06 | $3.40 | $7.00 | 1,965,000 | — | — |
| 2018-07-05 | $3.32 | $6.83 | 1,760,400 | — | — |
| 2018-07-03 | $3.33 | $6.85 | 2,318,100 | — | — |
| 2018-07-02 | $3.24 | $6.67 | 964,100 | — | — |
| 2018-06-29 | $3.33 | $6.85 | 1,837,000 | — | — |
| 2018-06-28 | $3.30 | $6.79 | 2,138,900 | — | — |
| 2018-06-27 | $3.32 | $6.83 | 2,847,300 | — | — |
| 2018-06-26 | $3.29 | $6.77 | 2,424,800 | — | — |
| 2018-06-25 | $3.20 | $6.59 | 2,490,800 | — | — |
| 2018-06-22 | $3.27 | $6.73 | 3,209,200 | — | — |
| 2018-06-21 | $3.17 | $6.52 | 2,277,300 | — | — |
| 2018-06-20 | $3.29 | $6.77 | 3,735,200 | — | — |
| 2018-06-19 | $3.32 | $6.83 | 4,674,600 | — | — |
| 2018-06-18 | $3.40 | $7.00 | 7,620,000 | — | — |
| 2018-06-15 | $3.86 | $7.94 | 2,665,100 | — | — |
| 2018-06-14 | $4.10 | $8.44 | 1,506,100 | — | — |
| 2018-06-13 | $4.25 | $8.75 | 1,755,800 | — | — |
| 2018-06-12 | $4.27 | $8.79 | 1,620,300 | — | — |
| 2018-06-11 | $4.22 | $8.68 | 1,961,800 | — | — |
| 2018-06-08 | $4.21 | $8.66 | 2,258,100 | — | — |
| 2018-06-07 | $4.32 | $8.89 | 3,113,000 | — | — |
| 2018-06-06 | $4.06 | $8.36 | 1,890,400 | — | — |
| 2018-06-05 | $4.00 | $8.23 | 1,893,700 | — | — |
| 2018-06-04 | $3.97 | $8.17 | 3,108,200 | — | — |
| 2018-06-01 | $4.12 | $8.48 | 2,530,600 | — | — |
| 2018-05-31 | $4.18 | $8.60 | 2,854,000 | — | — |
| 2018-05-30 | $4.34 | $8.93 | 2,613,000 | — | — |
| 2018-05-29 | $4.13 | $8.50 | 2,717,800 | — | — |
| 2018-05-25 | $4.12 | $8.48 | 4,474,200 | — | — |
| 2018-05-24 | $4.39 | $9.03 | 2,584,400 | — | — |
| 2018-05-23 | $4.46 | $9.18 | 3,248,600 | — | — |
| 2018-05-22 | $4.61 | $9.49 | 2,393,200 | — | — |
| 2018-05-21 | $4.72 | $9.71 | 1,626,300 | — | — |
| 2018-05-18 | $4.63 | $9.53 | 1,607,100 | — | — |
| 2018-05-17 | $4.72 | $9.71 | 2,886,500 | — | — |
| 2018-05-16 | $4.60 | $9.47 | 2,616,800 | — | — |
| 2018-05-15 | $4.62 | $9.51 | 2,514,500 | — | — |
| 2018-05-14 | $4.65 | $9.57 | 2,078,000 | — | — |
| 2018-05-11 | $4.60 | $9.47 | 2,303,800 | — | — |
| 2018-05-10 | $4.66 | $9.59 | 3,626,400 | — | — |
| 2018-05-09 | $4.73 | $9.73 | 3,941,700 | — | — |
| 2018-05-08 | $4.52 | $9.30 | 4,248,000 | — | — |
| 2018-05-07 | $4.39 | $9.03 | 3,913,900 | — | — |
| 2018-05-04 | $4.33 | $8.91 | 5,512,500 | — | — |
| 2018-05-03 | $4.48 | $9.22 | 2,736,800 | — | — |
| 2018-05-02 | $4.50 | $9.26 | 2,362,000 | — | — |
| 2018-05-01 | $4.52 | $9.30 | 3,036,500 | — | — |
| 2018-04-30 | $4.47 | $9.20 | 4,153,100 | — | — |
| 2018-04-27 | $4.27 | $8.79 | 2,908,000 | — | — |
| 2018-04-26 | $4.41 | $9.08 | 4,398,700 | — | — |
| 2018-04-25 | $4.29 | $8.83 | 4,669,400 | — | — |
| 2018-04-24 | $4.01 | $8.25 | 4,158,900 | — | — |
| 2018-04-23 | $4.02 | $8.27 | 2,717,500 | — | — |
| 2018-04-20 | $3.83 | $7.88 | 2,456,200 | — | — |
| 2018-04-19 | $3.80 | $7.82 | 2,342,200 | — | — |
| 2018-04-18 | $3.74 | $7.70 | 2,697,000 | — | — |
| 2018-04-17 | $3.54 | $7.29 | 2,346,100 | — | — |
| 2018-04-16 | $3.38 | $6.96 | 2,079,900 | — | — |
| 2018-04-13 | $3.30 | $6.79 | 1,512,800 | — | — |
| 2018-04-12 | $3.24 | $6.67 | 1,325,200 | — | — |
| 2018-04-11 | $3.21 | $6.61 | 1,696,300 | — | — |
| 2018-04-10 | $3.12 | $6.42 | 2,070,700 | — | — |
| 2018-04-09 | $2.96 | $6.09 | 1,990,500 | — | — |
| 2018-04-06 | $2.95 | $6.07 | 1,984,100 | — | — |
| 2018-04-05 | $2.90 | $5.97 | 1,698,100 | — | — |
| 2018-04-04 | $2.79 | $5.74 | 1,430,200 | — | — |
| 2018-04-03 | $2.75 | $5.66 | 1,634,300 | — | — |
| 2018-04-02 | $2.66 | $5.47 | 2,085,700 | — | — |
| 2018-03-29 | $2.74 | $5.64 | 1,665,100 | — | — |
| 2018-03-28 | $2.63 | $5.41 | 1,791,900 | — | — |
| 2018-03-27 | $2.78 | $5.72 | 1,198,600 | — | — |
| 2018-03-26 | $2.92 | $6.01 | 1,420,900 | — | — |
| 2018-03-23 | $2.82 | $5.80 | 2,791,000 | — | — |
| 2018-03-22 | $2.91 | $5.99 | 1,439,600 | — | — |
| 2018-03-21 | $3.02 | $6.22 | 3,162,300 | — | — |
| 2018-03-20 | $2.76 | $5.68 | 1,216,400 | — | — |
| 2018-03-19 | $2.73 | $5.62 | 1,053,800 | — | — |
| 2018-03-16 | $2.79 | $5.74 | 1,494,500 | — | — |
| 2018-03-15 | $2.74 | $5.64 | 1,110,300 | — | — |
| 2018-03-14 | $2.79 | $5.74 | 1,614,100 | — | — |
| 2018-03-13 | $2.83 | $5.82 | 2,264,900 | — | — |
| 2018-03-12 | $2.90 | $5.97 | 1,859,500 | — | — |
| 2018-03-09 | $2.91 | $5.99 | 2,128,600 | — | — |
| 2018-03-08 | $2.84 | $5.84 | 1,549,300 | — | — |
| 2018-03-07 | $2.86 | $5.89 | 2,807,400 | — | — |
| 2018-03-06 | $2.87 | $5.91 | 4,993,600 | — | — |
| 2018-03-05 | $2.74 | $5.64 | 2,189,600 | — | — |
| 2018-03-02 | $2.50 | $5.15 | 1,154,600 | — | — |
| 2018-03-01 | $2.44 | $5.02 | 2,136,400 | — | — |
| 2018-02-28 | $2.55 | $5.25 | 1,448,800 | — | — |
| 2018-02-27 | $2.71 | $5.58 | 1,715,300 | — | — |
| 2018-02-26 | $2.79 | $5.74 | 1,234,400 | — | — |
| 2018-02-23 | $2.69 | $5.54 | 1,153,700 | — | — |
| 2018-02-22 | $2.59 | $5.33 | 1,237,100 | — | — |
| 2018-02-21 | $2.53 | $5.21 | 934,000 | — | — |
| 2018-02-20 | $2.58 | $5.31 | 1,088,500 | — | — |
| 2018-02-16 | $2.56 | $5.27 | 1,224,800 | — | — |
| 2018-02-15 | $2.59 | $5.33 | 1,572,100 | — | — |
| 2018-02-14 | $2.64 | $5.43 | 1,545,400 | — | — |
| 2018-02-13 | $2.51 | $5.17 | 1,278,000 | — | — |
| 2018-02-12 | $2.62 | $5.39 | 1,798,000 | — | — |
| 2018-02-09 | $2.52 | $5.19 | 2,449,400 | — | — |
| 2018-02-08 | $2.52 | $5.19 | 2,018,200 | — | — |
| 2018-02-07 | $2.66 | $5.47 | 2,125,000 | — | — |
| 2018-02-06 | $2.81 | $5.78 | 2,321,600 | — | — |
| 2018-02-05 | $2.76 | $5.68 | 2,657,700 | — | — |
| 2018-02-02 | $2.86 | $5.89 | 2,939,100 | — | — |
| 2018-02-01 | $3.05 | $6.28 | 2,338,400 | — | — |
| 2018-01-31 | $3.04 | $6.26 | 2,269,800 | — | — |
| 2018-01-30 | $3.06 | $6.30 | 2,472,800 | — | — |
| 2018-01-29 | $3.22 | $6.63 | 1,748,500 | — | — |
| 2018-01-26 | $3.36 | $6.92 | 1,218,500 | — | — |
| 2018-01-25 | $3.36 | $6.92 | 2,228,000 | — | — |
| 2018-01-24 | $3.46 | $7.12 | 2,151,800 | — | — |
| 2018-01-23 | $3.45 | $7.10 | 2,171,300 | — | — |
| 2018-01-22 | $3.33 | $6.85 | 1,707,100 | — | — |
| 2018-01-19 | $3.26 | $6.71 | 1,324,500 | — | — |
| 2018-01-18 | $3.29 | $6.77 | 1,926,600 | — | — |
| 2018-01-17 | $3.34 | $6.87 | 2,321,200 | — | — |
| 2018-01-16 | $3.28 | $6.75 | 2,674,100 | — | — |
| 2018-01-12 | $3.34 | $6.87 | 2,335,400 | — | — |
| 2018-01-11 | $3.29 | $6.77 | 2,981,800 | — | — |
| 2018-01-10 | $3.21 | $6.61 | 1,956,300 | — | — |
| 2018-01-09 | $3.19 | $6.57 | 2,727,100 | — | — |
| 2018-01-08 | $3.09 | $6.36 | 1,372,300 | — | — |
| 2018-01-05 | $3.11 | $6.40 | 2,416,300 | — | — |
| 2018-01-04 | $3.28 | $6.75 | 2,249,900 | — | — |
| 2018-01-03 | $3.26 | $6.71 | 2,105,600 | — | — |
| 2018-01-02 | $3.10 | $6.38 | 1,755,200 | — | — |