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
- 2005-11-10 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 | $1.30 | $1.30 | 159,200 | — | — |
| 2018-12-28 | $1.20 | $1.20 | 86,800 | — | — |
| 2018-12-27 | $1.30 | $1.30 | 16,300 | — | — |
| 2018-12-26 | $1.33 | $1.33 | 59,000 | — | — |
| 2018-12-24 | $1.35 | $1.35 | 17,700 | — | — |
| 2018-12-21 | $1.32 | $1.32 | 22,400 | — | — |
| 2018-12-20 | $1.35 | $1.35 | 25,500 | — | — |
| 2018-12-19 | $1.45 | $1.45 | 44,400 | — | — |
| 2018-12-18 | $1.38 | $1.38 | 21,800 | — | — |
| 2018-12-17 | $1.45 | $1.45 | 17,200 | — | — |
| 2018-12-14 | $1.50 | $1.50 | 124,300 | — | — |
| 2018-12-13 | $1.55 | $1.55 | 27,800 | — | — |
| 2018-12-12 | $1.49 | $1.49 | 28,900 | — | — |
| 2018-12-11 | $1.50 | $1.50 | 6,400 | — | — |
| 2018-12-10 | $1.60 | $1.60 | 14,000 | — | — |
| 2018-12-07 | $1.63 | $1.63 | 17,900 | — | — |
| 2018-12-06 | $1.66 | $1.66 | 10,800 | — | — |
| 2018-12-04 | $1.75 | $1.75 | 3,200 | — | — |
| 2018-12-03 | $1.85 | $1.85 | 4,700 | — | — |
| 2018-11-30 | $1.74 | $1.74 | 116,400 | — | — |
| 2018-11-29 | $1.81 | $1.81 | 17,000 | — | — |
| 2018-11-28 | $1.74 | $1.74 | 16,000 | — | — |
| 2018-11-27 | $1.62 | $1.62 | 18,800 | — | — |
| 2018-11-26 | $1.67 | $1.67 | 4,400 | — | — |
| 2018-11-23 | $1.65 | $1.65 | 11,600 | — | — |
| 2018-11-21 | $1.70 | $1.70 | 34,900 | — | — |
| 2018-11-20 | $1.75 | $1.75 | 14,800 | — | — |
| 2018-11-19 | $1.72 | $1.72 | 17,900 | — | — |
| 2018-11-16 | $1.77 | $1.77 | 12,800 | — | — |
| 2018-11-15 | $1.80 | $1.80 | 3,300 | — | — |
| 2018-11-14 | $1.82 | $1.82 | 21,300 | — | — |
| 2018-11-13 | $1.89 | $1.89 | 13,100 | — | — |
| 2018-11-12 | $1.81 | $1.81 | 9,700 | — | — |
| 2018-11-09 | $1.93 | $1.93 | 3,300 | — | — |
| 2018-11-08 | $1.92 | $1.92 | 2,100 | — | — |
| 2018-11-07 | $1.85 | $1.85 | 4,300 | — | — |
| 2018-11-06 | $1.94 | $1.94 | 3,400 | — | — |
| 2018-11-05 | $1.82 | $1.82 | 8,000 | — | — |
| 2018-11-02 | $1.81 | $1.81 | 11,700 | — | — |
| 2018-11-01 | $1.92 | $1.92 | 9,200 | — | — |
| 2018-10-31 | $1.84 | $1.84 | 13,000 | — | — |
| 2018-10-30 | $1.89 | $1.89 | 8,900 | — | — |
| 2018-10-29 | $1.81 | $1.81 | 31,500 | — | — |
| 2018-10-26 | $1.76 | $1.76 | 24,000 | — | — |
| 2018-10-25 | $1.83 | $1.83 | 11,200 | — | — |
| 2018-10-24 | $1.96 | $1.96 | 26,000 | — | — |
| 2018-10-23 | $1.85 | $1.85 | 21,000 | — | — |
| 2018-10-22 | $1.94 | $1.94 | 29,800 | — | — |
| 2018-10-19 | $2.00 | $2.00 | 70,800 | — | — |
| 2018-10-18 | $2.00 | $2.00 | 28,000 | — | — |
| 2018-10-17 | $1.98 | $1.98 | 13,800 | — | — |
| 2018-10-16 | $2.00 | $2.00 | 80,600 | — | — |
| 2018-10-15 | $2.15 | $2.15 | 2,800 | — | — |
| 2018-10-12 | $2.15 | $2.15 | 12,200 | — | — |
| 2018-10-11 | $2.13 | $2.13 | 8,200 | — | — |
| 2018-10-10 | $2.15 | $2.15 | 13,900 | — | — |
| 2018-10-09 | $2.15 | $2.15 | 9,100 | — | — |
| 2018-10-08 | $2.18 | $2.18 | 2,600 | — | — |
| 2018-10-05 | $2.19 | $2.19 | 2,600 | — | — |
| 2018-10-04 | $2.20 | $2.20 | 5,600 | — | — |
| 2018-10-03 | $2.20 | $2.20 | 10,800 | — | — |
| 2018-10-02 | $2.17 | $2.17 | 4,000 | — | — |
| 2018-10-01 | $2.22 | $2.22 | 6,800 | — | — |
| 2018-09-28 | $2.18 | $2.18 | 5,200 | — | — |
| 2018-09-27 | $2.22 | $2.22 | 9,400 | — | — |
| 2018-09-26 | $2.20 | $2.20 | 12,100 | — | — |
| 2018-09-25 | $2.20 | $2.20 | 13,800 | — | — |
| 2018-09-24 | $2.20 | $2.20 | 16,600 | — | — |
| 2018-09-21 | $2.29 | $2.29 | 16,300 | — | — |
| 2018-09-20 | $2.21 | $2.21 | 4,700 | — | — |
| 2018-09-19 | $2.22 | $2.22 | 26,700 | — | — |
| 2018-09-18 | $2.23 | $2.23 | 10,700 | — | — |
| 2018-09-17 | $2.27 | $2.27 | 7,000 | — | — |
| 2018-09-14 | $2.26 | $2.26 | 21,700 | — | — |
| 2018-09-13 | $2.21 | $2.21 | 13,000 | — | — |
| 2018-09-12 | $2.19 | $2.19 | 6,300 | — | — |
| 2018-09-11 | $2.15 | $2.15 | 9,700 | — | — |
| 2018-09-10 | $2.10 | $2.10 | 6,900 | — | — |
| 2018-09-07 | $2.13 | $2.13 | 6,400 | — | — |
| 2018-09-06 | $2.12 | $2.12 | 76,600 | — | — |
| 2018-09-05 | $2.17 | $2.17 | 23,900 | — | — |
| 2018-09-04 | $2.16 | $2.16 | 8,100 | — | — |
| 2018-08-31 | $2.18 | $2.18 | 3,500 | — | — |
| 2018-08-30 | $2.20 | $2.20 | 8,100 | — | — |
| 2018-08-29 | $2.17 | $2.17 | 33,600 | — | — |
| 2018-08-28 | $2.09 | $2.09 | 45,100 | — | — |
| 2018-08-27 | $2.07 | $2.07 | 105,600 | — | — |
| 2018-08-24 | $2.08 | $2.08 | 34,200 | — | — |
| 2018-08-23 | $2.09 | $2.09 | 56,600 | — | — |
| 2018-08-22 | $2.11 | $2.11 | 36,900 | — | — |
| 2018-08-21 | $2.15 | $2.15 | 27,000 | — | — |
| 2018-08-20 | $2.16 | $2.16 | 11,000 | — | — |
| 2018-08-17 | $2.12 | $2.12 | 7,300 | — | — |
| 2018-08-16 | $2.19 | $2.19 | 10,300 | — | — |
| 2018-08-15 | $2.14 | $2.14 | 17,000 | — | — |
| 2018-08-14 | $2.18 | $2.18 | 4,300 | — | — |
| 2018-08-13 | $2.14 | $2.14 | 27,800 | — | — |
| 2018-08-10 | $2.20 | $2.20 | 38,900 | — | — |
| 2018-08-09 | $2.21 | $2.21 | 12,300 | — | — |
| 2018-08-08 | $2.20 | $2.20 | 21,900 | — | — |
| 2018-08-07 | $2.23 | $2.23 | 18,200 | — | — |
| 2018-08-06 | $2.22 | $2.22 | 25,800 | — | — |
| 2018-08-03 | $2.28 | $2.28 | 26,800 | — | — |
| 2018-08-02 | $2.33 | $2.33 | 16,900 | — | — |
| 2018-08-01 | $2.40 | $2.40 | 10,900 | — | — |
| 2018-07-31 | $2.33 | $2.33 | 41,000 | — | — |
| 2018-07-30 | $2.40 | $2.40 | 29,000 | — | — |
| 2018-07-27 | $2.34 | $2.34 | 25,400 | — | — |
| 2018-07-26 | $2.40 | $2.40 | 6,100 | — | — |
| 2018-07-25 | $2.44 | $2.44 | 8,700 | — | — |
| 2018-07-24 | $2.45 | $2.45 | 4,300 | — | — |
| 2018-07-23 | $2.45 | $2.45 | 7,700 | — | — |
| 2018-07-20 | $2.54 | $2.54 | 9,400 | — | — |
| 2018-07-19 | $2.47 | $2.47 | 11,400 | — | — |
| 2018-07-18 | $2.50 | $2.50 | 21,200 | — | — |
| 2018-07-17 | $2.47 | $2.47 | 59,900 | — | — |
| 2018-07-16 | $2.37 | $2.37 | 34,000 | — | — |
| 2018-07-13 | $2.34 | $2.34 | 7,500 | — | — |
| 2018-07-12 | $2.39 | $2.39 | 34,800 | — | — |
| 2018-07-11 | $2.43 | $2.43 | 9,800 | — | — |
| 2018-07-10 | $2.42 | $2.42 | 13,600 | — | — |
| 2018-07-09 | $2.39 | $2.39 | 9,100 | — | — |
| 2018-07-06 | $2.40 | $2.40 | 13,600 | — | — |
| 2018-07-05 | $2.38 | $2.38 | 31,700 | — | — |
| 2018-07-03 | $2.41 | $2.41 | 15,500 | — | — |
| 2018-07-02 | $2.32 | $2.32 | 13,900 | — | — |
| 2018-06-29 | $2.36 | $2.36 | 9,800 | — | — |
| 2018-06-28 | $2.34 | $2.34 | 43,900 | — | — |
| 2018-06-27 | $2.42 | $2.42 | 13,700 | — | — |
| 2018-06-26 | $2.48 | $2.48 | 17,800 | — | — |
| 2018-06-25 | $2.46 | $2.46 | 14,300 | — | — |
| 2018-06-22 | $2.47 | $2.47 | 34,600 | — | — |
| 2018-06-21 | $2.50 | $2.50 | 44,000 | — | — |
| 2018-06-20 | $2.58 | $2.58 | 20,900 | — | — |
| 2018-06-19 | $2.55 | $2.55 | 57,200 | — | — |
| 2018-06-18 | $2.59 | $2.59 | 17,700 | — | — |
| 2018-06-15 | $2.53 | $2.53 | 22,300 | — | — |
| 2018-06-14 | $2.46 | $2.46 | 36,200 | — | — |
| 2018-06-13 | $2.42 | $2.42 | 24,500 | — | — |
| 2018-06-12 | $2.39 | $2.39 | 23,800 | — | — |
| 2018-06-11 | $2.42 | $2.42 | 20,800 | — | — |
| 2018-06-08 | $2.46 | $2.46 | 16,000 | — | — |
| 2018-06-07 | $2.46 | $2.46 | 11,000 | — | — |
| 2018-06-06 | $2.49 | $2.49 | 35,100 | — | — |
| 2018-06-05 | $2.50 | $2.50 | 52,500 | — | — |
| 2018-06-04 | $2.56 | $2.56 | 24,400 | — | — |
| 2018-06-01 | $2.61 | $2.61 | 30,000 | — | — |
| 2018-05-31 | $2.56 | $2.56 | 16,900 | — | — |
| 2018-05-30 | $2.56 | $2.56 | 32,700 | — | — |
| 2018-05-29 | $2.54 | $2.54 | 26,600 | — | — |
| 2018-05-25 | $2.58 | $2.58 | 22,000 | — | — |
| 2018-05-24 | $2.63 | $2.63 | 25,700 | — | — |
| 2018-05-23 | $2.63 | $2.63 | 21,600 | — | — |
| 2018-05-22 | $2.71 | $2.71 | 21,800 | — | — |
| 2018-05-21 | $2.67 | $2.67 | 17,700 | — | — |
| 2018-05-18 | $2.70 | $2.70 | 88,600 | — | — |
| 2018-05-17 | $2.70 | $2.70 | 73,700 | — | — |
| 2018-05-16 | $2.67 | $2.67 | 110,700 | — | — |
| 2018-05-15 | $2.51 | $2.51 | 33,300 | — | — |
| 2018-05-14 | $2.43 | $2.43 | 127,200 | — | — |
| 2018-05-11 | $2.43 | $2.43 | 64,500 | — | — |
| 2018-05-10 | $2.44 | $2.44 | 31,800 | — | — |
| 2018-05-09 | $2.48 | $2.48 | 106,300 | — | — |
| 2018-05-08 | $2.42 | $2.42 | 62,400 | — | — |
| 2018-05-07 | $2.53 | $2.53 | 19,400 | — | — |
| 2018-05-04 | $2.61 | $2.61 | 76,200 | — | — |
| 2018-05-03 | $2.55 | $2.55 | 63,800 | — | — |
| 2018-05-02 | $2.61 | $2.61 | 43,900 | — | — |
| 2018-05-01 | $2.54 | $2.54 | 51,200 | — | — |
| 2018-04-30 | $2.64 | $2.64 | 34,700 | — | — |
| 2018-04-27 | $2.72 | $2.72 | 22,400 | — | — |
| 2018-04-26 | $2.72 | $2.72 | 108,200 | — | — |
| 2018-04-25 | $2.81 | $2.81 | 30,400 | — | — |
| 2018-04-24 | $2.84 | $2.84 | 104,400 | — | — |
| 2018-04-23 | $2.88 | $2.88 | 92,400 | — | — |
| 2018-04-20 | $2.97 | $2.97 | 39,900 | — | — |
| 2018-04-19 | $2.97 | $2.97 | 74,500 | — | — |
| 2018-04-18 | $3.15 | $3.15 | 89,200 | — | — |
| 2018-04-17 | $3.07 | $3.07 | 349,300 | — | — |
| 2018-04-16 | $2.94 | $2.94 | 65,800 | — | — |
| 2018-04-13 | $2.97 | $2.97 | 50,200 | — | — |
| 2018-04-12 | $2.92 | $2.92 | 66,700 | — | — |
| 2018-04-11 | $2.93 | $2.93 | 297,500 | — | — |
| 2018-04-10 | $2.90 | $2.90 | 80,000 | — | — |
| 2018-04-09 | $2.85 | $2.85 | 612,100 | — | — |
| 2018-04-06 | $3.03 | $3.03 | 2,047,800 | — | — |
| 2018-04-05 | $2.35 | $2.35 | 40,400 | — | — |
| 2018-04-04 | $2.18 | $2.18 | 22,200 | — | — |
| 2018-04-03 | $2.11 | $2.11 | 15,600 | — | — |
| 2018-04-02 | $2.11 | $2.11 | 30,800 | — | — |
| 2018-03-29 | $2.20 | $2.20 | 28,000 | — | — |
| 2018-03-28 | $2.20 | $2.20 | 9,300 | — | — |
| 2018-03-27 | $2.22 | $2.22 | 36,100 | — | — |
| 2018-03-26 | $2.22 | $2.22 | 148,300 | — | — |
| 2018-03-23 | $2.24 | $2.24 | 29,400 | — | — |
| 2018-03-22 | $2.22 | $2.22 | 15,500 | — | — |
| 2018-03-21 | $2.26 | $2.26 | 60,900 | — | — |
| 2018-03-20 | $2.24 | $2.24 | 20,300 | — | — |
| 2018-03-19 | $2.23 | $2.23 | 35,100 | — | — |
| 2018-03-16 | $2.25 | $2.25 | 65,600 | — | — |
| 2018-03-15 | $2.25 | $2.25 | 181,300 | — | — |
| 2018-03-14 | $2.26 | $2.26 | 63,800 | — | — |
| 2018-03-13 | $2.21 | $2.21 | 8,100 | — | — |
| 2018-03-12 | $2.25 | $2.25 | 31,500 | — | — |
| 2018-03-09 | $2.25 | $2.25 | 35,100 | — | — |
| 2018-03-08 | $2.28 | $2.28 | 15,900 | — | — |
| 2018-03-07 | $2.33 | $2.33 | 16,200 | — | — |
| 2018-03-06 | $2.24 | $2.24 | 26,600 | — | — |
| 2018-03-05 | $2.30 | $2.30 | 10,800 | — | — |
| 2018-03-02 | $2.28 | $2.28 | 34,400 | — | — |
| 2018-03-01 | $2.26 | $2.26 | 36,800 | — | — |
| 2018-02-28 | $2.22 | $2.22 | 67,500 | — | — |
| 2018-02-27 | $2.29 | $2.29 | 64,100 | — | — |
| 2018-02-26 | $2.31 | $2.31 | 35,600 | — | — |
| 2018-02-23 | $2.29 | $2.29 | 9,400 | — | — |
| 2018-02-22 | $2.30 | $2.30 | 47,000 | — | — |
| 2018-02-21 | $2.31 | $2.31 | 25,200 | — | — |
| 2018-02-20 | $2.39 | $2.39 | 25,300 | — | — |
| 2018-02-16 | $2.46 | $2.46 | 34,500 | — | — |
| 2018-02-15 | $2.30 | $2.30 | 13,400 | — | — |
| 2018-02-14 | $2.29 | $2.29 | 11,100 | — | — |
| 2018-02-13 | $2.21 | $2.21 | 20,000 | — | — |
| 2018-02-12 | $2.22 | $2.22 | 9,200 | — | — |
| 2018-02-09 | $2.26 | $2.26 | 49,100 | — | — |
| 2018-02-08 | $2.30 | $2.30 | 33,800 | — | — |
| 2018-02-07 | $2.36 | $2.36 | 18,500 | — | — |
| 2018-02-06 | $2.34 | $2.34 | 47,700 | — | — |
| 2018-02-05 | $2.30 | $2.30 | 91,500 | — | — |
| 2018-02-02 | $2.42 | $2.42 | 50,000 | — | — |
| 2018-02-01 | $2.43 | $2.43 | 43,100 | — | — |
| 2018-01-31 | $2.47 | $2.47 | 107,300 | — | — |
| 2018-01-30 | $2.74 | $2.74 | 42,900 | — | — |
| 2018-01-29 | $2.63 | $2.63 | 18,600 | — | — |
| 2018-01-26 | $2.62 | $2.62 | 59,200 | — | — |
| 2018-01-25 | $2.59 | $2.59 | 77,800 | — | — |
| 2018-01-24 | $2.73 | $2.73 | 27,600 | — | — |
| 2018-01-23 | $2.78 | $2.78 | 13,700 | — | — |
| 2018-01-22 | $2.75 | $2.75 | 28,200 | — | — |
| 2018-01-19 | $2.75 | $2.75 | 18,400 | — | — |
| 2018-01-18 | $2.76 | $2.76 | 36,600 | — | — |
| 2018-01-17 | $2.85 | $2.85 | 35,000 | — | — |
| 2018-01-16 | $2.82 | $2.82 | 49,100 | — | — |
| 2018-01-12 | $2.78 | $2.78 | 31,900 | — | — |
| 2018-01-11 | $2.79 | $2.79 | 37,600 | — | — |
| 2018-01-10 | $2.78 | $2.78 | 33,500 | — | — |
| 2018-01-09 | $2.67 | $2.67 | 28,500 | — | — |
| 2018-01-08 | $2.67 | $2.67 | 69,700 | — | — |
| 2018-01-05 | $2.73 | $2.73 | 39,400 | — | — |
| 2018-01-04 | $2.73 | $2.73 | 46,300 | — | — |
| 2018-01-03 | $2.78 | $2.78 | 53,200 | — | — |
| 2018-01-02 | $2.73 | $2.73 | 45,200 | — | — |