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
- 2008-06-24 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 | $2.92 | $2.92 | 4,068,700 | — | — |
| 2018-12-28 | $2.89 | $2.89 | 5,986,200 | — | — |
| 2018-12-27 | $2.92 | $2.92 | 4,920,500 | — | — |
| 2018-12-26 | $2.79 | $2.79 | 2,243,300 | — | — |
| 2018-12-24 | $2.82 | $2.82 | 4,913,600 | — | — |
| 2018-12-21 | $2.78 | $2.78 | 15,313,900 | — | — |
| 2018-12-20 | $2.72 | $2.72 | 5,155,700 | — | — |
| 2018-12-19 | $2.62 | $2.62 | 6,819,000 | — | — |
| 2018-12-18 | $2.77 | $2.77 | 4,408,700 | — | — |
| 2018-12-17 | $2.71 | $2.71 | 5,350,200 | — | — |
| 2018-12-14 | $2.62 | $2.62 | 4,507,300 | — | — |
| 2018-12-13 | $2.68 | $2.68 | 4,540,400 | — | — |
| 2018-12-12 | $2.65 | $2.65 | 5,515,900 | — | — |
| 2018-12-11 | $2.61 | $2.61 | 3,417,700 | — | — |
| 2018-12-10 | $2.65 | $2.65 | 6,443,900 | — | — |
| 2018-12-07 | $2.68 | $2.68 | 7,486,100 | — | — |
| 2018-12-06 | $2.52 | $2.52 | 4,082,200 | — | — |
| 2018-12-04 | $2.54 | $2.54 | 2,888,600 | — | — |
| 2018-12-03 | $2.50 | $2.50 | 2,492,200 | — | — |
| 2018-11-30 | $2.45 | $2.45 | 3,475,400 | — | — |
| 2018-11-29 | $2.49 | $2.49 | 4,434,700 | — | — |
| 2018-11-28 | $2.59 | $2.59 | 2,750,800 | — | — |
| 2018-11-27 | $2.54 | $2.54 | 3,333,600 | — | — |
| 2018-11-26 | $2.62 | $2.62 | 2,870,400 | — | — |
| 2018-11-23 | $2.67 | $2.67 | 1,169,600 | — | — |
| 2018-11-21 | $2.73 | $2.73 | 3,848,000 | — | — |
| 2018-11-20 | $2.62 | $2.62 | 3,204,200 | — | — |
| 2018-11-19 | $2.64 | $2.64 | 3,281,100 | — | — |
| 2018-11-16 | $2.59 | $2.59 | 4,360,700 | — | — |
| 2018-11-15 | $2.53 | $2.53 | 2,532,100 | — | — |
| 2018-11-14 | $2.57 | $2.57 | 3,870,300 | — | — |
| 2018-11-13 | $2.45 | $2.45 | 2,883,500 | — | — |
| 2018-11-12 | $2.48 | $2.48 | 3,061,000 | — | — |
| 2018-11-09 | $2.55 | $2.55 | 5,280,300 | — | — |
| 2018-11-08 | $2.56 | $2.56 | 3,788,400 | — | — |
| 2018-11-07 | $2.65 | $2.65 | 4,872,400 | — | — |
| 2018-11-06 | $2.58 | $2.58 | 2,223,600 | — | — |
| 2018-11-05 | $2.55 | $2.55 | 3,000,700 | — | — |
| 2018-11-02 | $2.58 | $2.58 | 3,143,300 | — | — |
| 2018-11-01 | $2.55 | $2.55 | 4,034,200 | — | — |
| 2018-10-31 | $2.46 | $2.46 | 5,259,900 | — | — |
| 2018-10-30 | $2.59 | $2.59 | 3,570,900 | — | — |
| 2018-10-29 | $2.58 | $2.58 | 3,517,900 | — | — |
| 2018-10-26 | $2.55 | $2.55 | 4,942,000 | — | — |
| 2018-10-25 | $2.52 | $2.52 | 5,565,400 | — | — |
| 2018-10-24 | $2.72 | $2.72 | 3,358,000 | — | — |
| 2018-10-23 | $2.73 | $2.73 | 5,693,900 | — | — |
| 2018-10-22 | $2.63 | $2.63 | 2,635,600 | — | — |
| 2018-10-19 | $2.62 | $2.62 | 1,896,600 | — | — |
| 2018-10-18 | $2.59 | $2.59 | 4,044,200 | — | — |
| 2018-10-17 | $2.64 | $2.64 | 3,078,900 | — | — |
| 2018-10-16 | $2.68 | $2.68 | 3,432,900 | — | — |
| 2018-10-15 | $2.66 | $2.66 | 5,623,900 | — | — |
| 2018-10-12 | $2.62 | $2.62 | 6,385,500 | — | — |
| 2018-10-11 | $2.58 | $2.58 | 9,619,900 | — | — |
| 2018-10-10 | $2.43 | $2.43 | 3,206,800 | — | — |
| 2018-10-09 | $2.41 | $2.41 | 3,094,700 | — | — |
| 2018-10-08 | $2.52 | $2.52 | 4,960,800 | — | — |
| 2018-10-05 | $2.44 | $2.44 | 2,787,400 | — | — |
| 2018-10-04 | $2.44 | $2.44 | 3,181,500 | — | — |
| 2018-10-03 | $2.43 | $2.43 | 2,890,200 | — | — |
| 2018-10-02 | $2.39 | $2.39 | 5,113,400 | — | — |
| 2018-10-01 | $2.29 | $2.29 | 1,819,600 | — | — |
| 2018-09-28 | $2.30 | $2.30 | 2,846,700 | — | — |
| 2018-09-27 | $2.17 | $2.17 | 4,554,200 | — | — |
| 2018-09-26 | $2.26 | $2.26 | 3,639,000 | — | — |
| 2018-09-25 | $2.28 | $2.28 | 2,482,100 | — | — |
| 2018-09-24 | $2.27 | $2.27 | 2,870,200 | — | — |
| 2018-09-21 | $2.23 | $2.23 | 12,703,700 | — | — |
| 2018-09-20 | $2.27 | $2.27 | 3,034,800 | — | — |
| 2018-09-19 | $2.26 | $2.26 | 4,394,600 | — | — |
| 2018-09-18 | $2.21 | $2.21 | 2,376,500 | — | — |
| 2018-09-17 | $2.23 | $2.23 | 3,550,400 | — | — |
| 2018-09-14 | $2.20 | $2.20 | 2,817,900 | — | — |
| 2018-09-13 | $2.22 | $2.22 | 2,631,400 | — | — |
| 2018-09-12 | $2.26 | $2.26 | 3,819,500 | — | — |
| 2018-09-11 | $2.20 | $2.20 | 1,827,900 | — | — |
| 2018-09-10 | $2.19 | $2.19 | 2,470,800 | — | — |
| 2018-09-07 | $2.25 | $2.25 | 2,316,300 | — | — |
| 2018-09-06 | $2.31 | $2.31 | 1,838,400 | — | — |
| 2018-09-05 | $2.27 | $2.27 | 2,040,400 | — | — |
| 2018-09-04 | $2.32 | $2.32 | 2,230,900 | — | — |
| 2018-08-31 | $2.34 | $2.34 | 1,896,100 | — | — |
| 2018-08-30 | $2.33 | $2.33 | 1,710,700 | — | — |
| 2018-08-29 | $2.35 | $2.35 | 1,127,700 | — | — |
| 2018-08-28 | $2.34 | $2.34 | 1,885,300 | — | — |
| 2018-08-27 | $2.42 | $2.42 | 2,874,400 | — | — |
| 2018-08-24 | $2.33 | $2.33 | 2,508,200 | — | — |
| 2018-08-23 | $2.21 | $2.21 | 3,027,500 | — | — |
| 2018-08-22 | $2.31 | $2.31 | 1,419,200 | — | — |
| 2018-08-21 | $2.32 | $2.32 | 2,183,000 | — | — |
| 2018-08-20 | $2.35 | $2.35 | 3,919,700 | — | — |
| 2018-08-17 | $2.16 | $2.16 | 2,959,600 | — | — |
| 2018-08-16 | $2.11 | $2.11 | 2,387,100 | — | — |
| 2018-08-15 | $2.12 | $2.12 | 5,578,300 | — | — |
| 2018-08-14 | $2.25 | $2.25 | 3,282,700 | — | — |
| 2018-08-13 | $2.31 | $2.31 | 4,351,000 | — | — |
| 2018-08-10 | $2.45 | $2.45 | 1,999,600 | — | — |
| 2018-08-09 | $2.46 | $2.46 | 1,017,400 | — | — |
| 2018-08-08 | $2.47 | $2.47 | 3,167,100 | — | — |
| 2018-08-07 | $2.41 | $2.41 | 2,471,600 | — | — |
| 2018-08-06 | $2.43 | $2.43 | 1,684,900 | — | — |
| 2018-08-03 | $2.45 | $2.45 | 1,604,000 | — | — |
| 2018-08-02 | $2.44 | $2.44 | 3,245,500 | — | — |
| 2018-08-01 | $2.44 | $2.44 | 3,186,000 | — | — |
| 2018-07-31 | $2.48 | $2.48 | 1,805,900 | — | — |
| 2018-07-30 | $2.47 | $2.47 | 2,628,000 | — | — |
| 2018-07-27 | $2.51 | $2.51 | 2,144,600 | — | — |
| 2018-07-26 | $2.54 | $2.54 | 2,650,200 | — | — |
| 2018-07-25 | $2.53 | $2.53 | 1,282,500 | — | — |
| 2018-07-24 | $2.51 | $2.51 | 1,414,200 | — | — |
| 2018-07-23 | $2.54 | $2.54 | 1,524,900 | — | — |
| 2018-07-20 | $2.56 | $2.56 | 1,774,100 | — | — |
| 2018-07-19 | $2.55 | $2.55 | 2,678,200 | — | — |
| 2018-07-18 | $2.53 | $2.53 | 3,044,300 | — | — |
| 2018-07-17 | $2.56 | $2.56 | 5,379,500 | — | — |
| 2018-07-16 | $2.49 | $2.49 | 1,626,300 | — | — |
| 2018-07-13 | $2.47 | $2.47 | 1,109,200 | — | — |
| 2018-07-12 | $2.48 | $2.48 | 2,544,400 | — | — |
| 2018-07-11 | $2.46 | $2.46 | 3,736,700 | — | — |
| 2018-07-10 | $2.46 | $2.46 | 1,816,300 | — | — |
| 2018-07-09 | $2.48 | $2.48 | 2,472,800 | — | — |
| 2018-07-06 | $2.54 | $2.54 | 2,329,000 | — | — |
| 2018-07-05 | $2.56 | $2.56 | 1,380,600 | — | — |
| 2018-07-03 | $2.60 | $2.60 | 1,763,800 | — | — |
| 2018-07-02 | $2.56 | $2.56 | 1,122,000 | — | — |
| 2018-06-29 | $2.58 | $2.58 | 1,622,100 | — | — |
| 2018-06-28 | $2.55 | $2.55 | 1,446,700 | — | — |
| 2018-06-27 | $2.54 | $2.54 | 1,919,000 | — | — |
| 2018-06-26 | $2.55 | $2.55 | 1,806,700 | — | — |
| 2018-06-25 | $2.53 | $2.53 | 2,014,000 | — | — |
| 2018-06-22 | $2.61 | $2.61 | 1,447,500 | — | — |
| 2018-06-21 | $2.56 | $2.56 | 1,494,900 | — | — |
| 2018-06-20 | $2.55 | $2.55 | 1,831,700 | — | — |
| 2018-06-19 | $2.56 | $2.56 | 2,096,900 | — | — |
| 2018-06-18 | $2.56 | $2.56 | 1,753,700 | — | — |
| 2018-06-15 | $2.53 | $2.53 | 9,673,000 | — | — |
| 2018-06-14 | $2.61 | $2.61 | 4,758,800 | — | — |
| 2018-06-13 | $2.67 | $2.67 | 3,162,900 | — | — |
| 2018-06-12 | $2.68 | $2.68 | 2,142,500 | — | — |
| 2018-06-11 | $2.69 | $2.69 | 3,664,500 | — | — |
| 2018-06-08 | $2.69 | $2.69 | 1,796,500 | — | — |
| 2018-06-07 | $2.69 | $2.69 | 2,381,800 | — | — |
| 2018-06-06 | $2.72 | $2.72 | 1,594,700 | — | — |
| 2018-06-05 | $2.72 | $2.72 | 1,584,800 | — | — |
| 2018-06-04 | $2.70 | $2.70 | 2,438,400 | — | — |
| 2018-06-01 | $2.72 | $2.72 | 2,528,400 | — | — |
| 2018-05-31 | $2.73 | $2.73 | 2,011,900 | — | — |
| 2018-05-30 | $2.75 | $2.75 | 3,478,700 | — | — |
| 2018-05-29 | $2.68 | $2.68 | 2,295,100 | — | — |
| 2018-05-25 | $2.66 | $2.66 | 2,664,200 | — | — |
| 2018-05-24 | $2.72 | $2.72 | 2,903,700 | — | — |
| 2018-05-23 | $2.67 | $2.67 | 3,073,100 | — | — |
| 2018-05-22 | $2.63 | $2.63 | 3,156,900 | — | — |
| 2018-05-21 | $2.61 | $2.61 | 2,692,100 | — | — |
| 2018-05-18 | $2.69 | $2.69 | 3,818,300 | — | — |
| 2018-05-17 | $2.71 | $2.71 | 2,989,600 | — | — |
| 2018-05-16 | $2.71 | $2.71 | 3,079,000 | — | — |
| 2018-05-15 | $2.74 | $2.74 | 3,881,100 | — | — |
| 2018-05-14 | $2.84 | $2.84 | 2,181,200 | — | — |
| 2018-05-11 | $2.89 | $2.89 | 1,624,700 | — | — |
| 2018-05-10 | $2.89 | $2.89 | 3,096,600 | — | — |
| 2018-05-09 | $2.85 | $2.85 | 3,802,200 | — | — |
| 2018-05-08 | $2.85 | $2.85 | 1,794,400 | — | — |
| 2018-05-07 | $2.85 | $2.85 | 1,254,100 | — | — |
| 2018-05-04 | $2.83 | $2.83 | 1,381,100 | — | — |
| 2018-05-03 | $2.85 | $2.85 | 1,575,600 | — | — |
| 2018-05-02 | $2.85 | $2.85 | 3,313,700 | — | — |
| 2018-05-01 | $2.82 | $2.82 | 2,158,700 | — | — |
| 2018-04-30 | $2.87 | $2.87 | 1,992,200 | — | — |
| 2018-04-27 | $2.86 | $2.86 | 1,614,100 | — | — |
| 2018-04-26 | $2.84 | $2.84 | 1,869,800 | — | — |
| 2018-04-25 | $2.83 | $2.83 | 1,961,600 | — | — |
| 2018-04-24 | $2.85 | $2.85 | 2,591,700 | — | — |
| 2018-04-23 | $2.79 | $2.79 | 2,043,500 | — | — |
| 2018-04-20 | $2.84 | $2.84 | 1,939,400 | — | — |
| 2018-04-19 | $2.92 | $2.92 | 3,421,600 | — | — |
| 2018-04-18 | $2.94 | $2.94 | 5,302,300 | — | — |
| 2018-04-17 | $2.91 | $2.91 | 3,203,900 | — | — |
| 2018-04-16 | $2.86 | $2.86 | 1,676,200 | — | — |
| 2018-04-13 | $2.85 | $2.85 | 2,788,400 | — | — |
| 2018-04-12 | $2.89 | $2.89 | 2,920,900 | — | — |
| 2018-04-11 | $2.89 | $2.89 | 9,899,300 | — | — |
| 2018-04-10 | $2.75 | $2.75 | 1,593,200 | — | — |
| 2018-04-09 | $2.72 | $2.72 | 1,916,300 | — | — |
| 2018-04-06 | $2.70 | $2.70 | 1,552,700 | — | — |
| 2018-04-05 | $2.69 | $2.69 | 2,144,500 | — | — |
| 2018-04-04 | $2.68 | $2.68 | 1,977,700 | — | — |
| 2018-04-03 | $2.74 | $2.74 | 2,763,300 | — | — |
| 2018-04-02 | $2.77 | $2.77 | 3,283,200 | — | — |
| 2018-03-29 | $2.73 | $2.73 | 3,062,800 | — | — |
| 2018-03-28 | $2.68 | $2.68 | 3,784,800 | — | — |
| 2018-03-27 | $2.75 | $2.75 | 4,384,400 | — | — |
| 2018-03-26 | $2.80 | $2.80 | 3,444,800 | — | — |
| 2018-03-23 | $2.76 | $2.76 | 4,405,200 | — | — |
| 2018-03-22 | $2.73 | $2.73 | 4,396,200 | — | — |
| 2018-03-21 | $2.78 | $2.78 | 5,102,300 | — | — |
| 2018-03-20 | $2.71 | $2.71 | 3,399,900 | — | — |
| 2018-03-19 | $2.75 | $2.75 | 5,845,700 | — | — |
| 2018-03-16 | $2.91 | $2.91 | 13,413,500 | — | — |
| 2018-03-15 | $2.95 | $2.95 | 6,223,700 | — | — |
| 2018-03-14 | $2.86 | $2.86 | 4,725,900 | — | — |
| 2018-03-13 | $2.89 | $2.89 | 4,127,900 | — | — |
| 2018-03-12 | $2.88 | $2.88 | 4,537,200 | — | — |
| 2018-03-09 | $2.90 | $2.90 | 2,468,300 | — | — |
| 2018-03-08 | $2.90 | $2.90 | 3,971,200 | — | — |
| 2018-03-07 | $2.95 | $2.95 | 2,610,000 | — | — |
| 2018-03-06 | $2.99 | $2.99 | 3,253,900 | — | — |
| 2018-03-05 | $2.90 | $2.90 | 3,609,200 | — | — |
| 2018-03-02 | $3.00 | $3.00 | 2,793,800 | — | — |
| 2018-03-01 | $3.05 | $3.05 | 4,540,800 | — | — |
| 2018-02-28 | $2.97 | $2.97 | 3,752,300 | — | — |
| 2018-02-27 | $2.98 | $2.98 | 5,652,300 | — | — |
| 2018-02-26 | $3.15 | $3.15 | 3,874,800 | — | — |
| 2018-02-23 | $3.02 | $3.02 | 4,045,500 | — | — |
| 2018-02-22 | $2.91 | $2.91 | 3,258,600 | — | — |
| 2018-02-21 | $2.89 | $2.89 | 3,931,500 | — | — |
| 2018-02-20 | $2.85 | $2.85 | 3,579,300 | — | — |
| 2018-02-16 | $2.91 | $2.91 | 5,570,300 | — | — |
| 2018-02-15 | $3.06 | $3.06 | 4,882,600 | — | — |
| 2018-02-14 | $3.06 | $3.06 | 8,673,400 | — | — |
| 2018-02-13 | $2.89 | $2.89 | 2,981,900 | — | — |
| 2018-02-12 | $2.92 | $2.92 | 5,026,400 | — | — |
| 2018-02-09 | $2.71 | $2.71 | 7,606,000 | — | — |
| 2018-02-08 | $2.85 | $2.85 | 6,800,100 | — | — |
| 2018-02-07 | $2.77 | $2.77 | 5,009,800 | — | — |
| 2018-02-06 | $2.80 | $2.80 | 6,312,100 | — | — |
| 2018-02-05 | $2.96 | $2.96 | 4,675,900 | — | — |
| 2018-02-02 | $2.93 | $2.93 | 6,575,900 | — | — |
| 2018-02-01 | $3.07 | $3.07 | 5,227,900 | — | — |
| 2018-01-31 | $3.02 | $3.02 | 5,197,200 | — | — |
| 2018-01-30 | $2.98 | $2.98 | 5,702,800 | — | — |
| 2018-01-29 | $3.03 | $3.03 | 6,406,600 | — | — |
| 2018-01-26 | $3.18 | $3.18 | 3,784,100 | — | — |
| 2018-01-25 | $3.11 | $3.11 | 9,600,600 | — | — |
| 2018-01-24 | $3.24 | $3.24 | 7,177,600 | — | — |
| 2018-01-23 | $3.15 | $3.15 | 6,227,900 | — | — |
| 2018-01-22 | $3.02 | $3.02 | 2,880,300 | — | — |
| 2018-01-19 | $3.05 | $3.05 | 2,880,500 | — | — |
| 2018-01-18 | $3.05 | $3.05 | 7,305,200 | — | — |
| 2018-01-17 | $3.14 | $3.14 | 5,400,700 | — | — |
| 2018-01-16 | $3.19 | $3.19 | 7,325,900 | — | — |
| 2018-01-12 | $3.07 | $3.07 | 6,114,800 | — | — |
| 2018-01-11 | $2.94 | $2.94 | 6,372,900 | — | — |
| 2018-01-10 | $2.98 | $2.98 | 5,195,400 | — | — |
| 2018-01-09 | $2.85 | $2.85 | 5,259,300 | — | — |
| 2018-01-08 | $2.93 | $2.93 | 2,885,200 | — | — |
| 2018-01-05 | $2.98 | $2.98 | 2,509,000 | — | — |
| 2018-01-04 | $3.03 | $3.03 | 6,146,500 | — | — |
| 2018-01-03 | $3.03 | $3.03 | 6,931,000 | — | — |
| 2018-01-02 | $3.07 | $3.07 | 5,154,800 | — | — |