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
- 2003-03-24 to 2026-09-01
- 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 | $2.44 | $2.49 | 75,000 | — | — |
| 2018-12-28 | $2.39 | $2.44 | 40,000 | — | — |
| 2018-12-27 | $2.53 | $2.58 | 153,200 | — | — |
| 2018-12-26 | $2.36 | $2.41 | 67,100 | — | — |
| 2018-12-24 | $2.37 | $2.42 | 16,100 | — | — |
| 2018-12-21 | $2.43 | $2.48 | 13,300 | — | — |
| 2018-12-20 | $2.68 | $2.73 | 193,400 | — | — |
| 2018-12-19 | $3.04 | $3.10 | 557,900 | — | — |
| 2018-12-18 | $2.14 | $2.18 | 64,700 | — | — |
| 2018-12-17 | $2.23 | $2.28 | 55,800 | — | — |
| 2018-12-14 | $2.32 | $2.37 | 26,700 | — | — |
| 2018-12-13 | $2.39 | $2.44 | 13,600 | — | — |
| 2018-12-12 | $2.47 | $2.52 | 14,200 | — | — |
| 2018-12-11 | $2.54 | $2.59 | 38,500 | — | — |
| 2018-12-10 | $2.35 | $2.40 | 16,800 | — | — |
| 2018-12-07 | $2.45 | $2.50 | 80,700 | — | — |
| 2018-12-06 | $2.25 | $2.30 | 13,900 | — | — |
| 2018-12-04 | $2.37 | $2.42 | 16,400 | — | — |
| 2018-12-03 | $2.39 | $2.44 | 36,700 | — | — |
| 2018-11-30 | $2.30 | $2.35 | 30,300 | — | — |
| 2018-11-29 | $2.27 | $2.32 | 18,000 | — | — |
| 2018-11-28 | $2.50 | $2.55 | 16,000 | — | — |
| 2018-11-27 | $2.60 | $2.65 | 60,800 | — | — |
| 2018-11-26 | $2.20 | $2.25 | 58,500 | — | — |
| 2018-11-23 | $2.18 | $2.22 | 51,600 | — | — |
| 2018-11-21 | $2.03 | $2.07 | 22,800 | — | — |
| 2018-11-20 | $2.04 | $2.08 | 50,600 | — | — |
| 2018-11-19 | $2.07 | $2.11 | 13,000 | — | — |
| 2018-11-16 | $2.07 | $2.11 | 29,900 | — | — |
| 2018-11-15 | $2.10 | $2.14 | 31,300 | — | — |
| 2018-11-14 | $2.11 | $2.15 | 36,500 | — | — |
| 2018-11-13 | $2.00 | $2.04 | 86,900 | — | — |
| 2018-11-12 | $2.17 | $2.21 | 17,000 | — | — |
| 2018-11-09 | $2.21 | $2.26 | 28,600 | — | — |
| 2018-11-08 | $2.41 | $2.46 | 84,800 | — | — |
| 2018-11-07 | $2.48 | $2.53 | 43,300 | — | — |
| 2018-11-06 | $2.49 | $2.54 | 17,400 | — | — |
| 2018-11-05 | $2.47 | $2.52 | 78,900 | — | — |
| 2018-11-02 | $2.60 | $2.65 | 23,700 | — | — |
| 2018-11-01 | $2.65 | $2.70 | 22,900 | — | — |
| 2018-10-31 | $2.57 | $2.62 | 37,700 | — | — |
| 2018-10-30 | $2.53 | $2.58 | 21,300 | — | — |
| 2018-10-29 | $2.53 | $2.58 | 126,800 | — | — |
| 2018-10-26 | $2.66 | $2.71 | 28,900 | — | — |
| 2018-10-25 | $2.93 | $2.99 | 12,300 | — | — |
| 2018-10-24 | $3.02 | $3.08 | 15,800 | — | — |
| 2018-10-23 | $3.01 | $3.07 | 24,300 | — | — |
| 2018-10-22 | $3.05 | $3.11 | 5,400 | — | — |
| 2018-10-19 | $3.16 | $3.22 | 33,400 | — | — |
| 2018-10-18 | $3.08 | $3.14 | 65,200 | — | — |
| 2018-10-17 | $3.04 | $3.10 | 8,400 | — | — |
| 2018-10-16 | $3.03 | $3.09 | 18,900 | — | — |
| 2018-10-15 | $3.02 | $3.08 | 29,100 | — | — |
| 2018-10-12 | $3.22 | $3.29 | 1,500 | — | — |
| 2018-10-11 | $3.31 | $3.38 | 2,100 | — | — |
| 2018-10-10 | $3.26 | $3.33 | 12,700 | — | — |
| 2018-10-09 | $3.51 | $3.58 | 1,600 | — | — |
| 2018-10-08 | $3.46 | $3.53 | 7,400 | — | — |
| 2018-10-05 | $3.51 | $3.58 | 12,100 | — | — |
| 2018-10-04 | $3.51 | $3.58 | 11,100 | — | — |
| 2018-10-03 | $3.56 | $3.63 | 4,800 | — | — |
| 2018-10-02 | $3.50 | $3.57 | 5,000 | — | — |
| 2018-10-01 | $3.51 | $3.58 | 1,700 | — | — |
| 2018-09-28 | $3.53 | $3.60 | 0 | — | — |
| 2018-09-27 | $3.53 | $3.60 | 7,600 | — | — |
| 2018-09-26 | $3.58 | $3.65 | 24,800 | — | — |
| 2018-09-25 | $3.59 | $3.66 | 11,500 | — | — |
| 2018-09-24 | $3.68 | $3.76 | 9,700 | — | — |
| 2018-09-21 | $3.65 | $3.72 | 6,800 | — | — |
| 2018-09-20 | $3.75 | $3.83 | 6,300 | — | — |
| 2018-09-19 | $3.65 | $3.72 | 12,600 | — | — |
| 2018-09-18 | $3.59 | $3.66 | 20,600 | — | — |
| 2018-09-17 | $3.70 | $3.78 | 1,600 | — | — |
| 2018-09-14 | $3.70 | $3.78 | 7,200 | — | — |
| 2018-09-13 | $3.78 | $3.86 | 13,800 | — | — |
| 2018-09-12 | $3.79 | $3.87 | 4,700 | — | — |
| 2018-09-11 | $3.80 | $3.88 | 5,700 | — | — |
| 2018-09-10 | $3.93 | $4.01 | 7,400 | — | — |
| 2018-09-07 | $3.91 | $3.99 | 2,300 | — | — |
| 2018-09-06 | $3.97 | $4.05 | 8,600 | — | — |
| 2018-09-05 | $4.15 | $4.23 | 7,200 | — | — |
| 2018-09-04 | $4.26 | $4.35 | 41,500 | — | — |
| 2018-08-31 | $4.23 | $4.32 | 42,100 | — | — |
| 2018-08-30 | $4.17 | $4.26 | 11,200 | — | — |
| 2018-08-29 | $4.17 | $4.26 | 29,300 | — | — |
| 2018-08-28 | $4.15 | $4.23 | 64,300 | — | — |
| 2018-08-27 | $3.98 | $4.06 | 6,200 | — | — |
| 2018-08-24 | $4.05 | $4.13 | 30,100 | — | — |
| 2018-08-23 | $4.07 | $4.15 | 26,800 | — | — |
| 2018-08-22 | $4.02 | $4.10 | 8,400 | — | — |
| 2018-08-21 | $4.02 | $4.10 | 54,400 | — | — |
| 2018-08-20 | $3.95 | $4.03 | 26,000 | — | — |
| 2018-08-17 | $3.75 | $3.83 | 14,900 | — | — |
| 2018-08-16 | $3.90 | $3.98 | 10,500 | — | — |
| 2018-08-15 | $3.82 | $3.90 | 35,200 | — | — |
| 2018-08-14 | $3.84 | $3.92 | 10,700 | — | — |
| 2018-08-13 | $3.80 | $3.88 | 36,400 | — | — |
| 2018-08-10 | $3.84 | $3.92 | 28,400 | — | — |
| 2018-08-09 | $3.90 | $3.98 | 80,800 | — | — |
| 2018-08-08 | $4.42 | $4.51 | 82,900 | — | — |
| 2018-08-07 | $4.40 | $4.49 | 129,500 | — | — |
| 2018-08-06 | $4.38 | $4.47 | 52,100 | — | — |
| 2018-08-03 | $4.45 | $4.54 | 35,100 | — | — |
| 2018-08-02 | $4.31 | $4.40 | 58,100 | — | — |
| 2018-08-01 | $4.15 | $4.23 | 45,000 | — | — |
| 2018-07-31 | $4.11 | $4.19 | 22,700 | — | — |
| 2018-07-30 | $4.11 | $4.19 | 24,900 | — | — |
| 2018-07-27 | $4.11 | $4.19 | 5,900 | — | — |
| 2018-07-26 | $4.10 | $4.18 | 41,300 | — | — |
| 2018-07-25 | $4.00 | $4.08 | 12,600 | — | — |
| 2018-07-24 | $4.04 | $4.12 | 27,800 | — | — |
| 2018-07-23 | $4.04 | $4.12 | 15,500 | — | — |
| 2018-07-20 | $4.05 | $4.13 | 26,300 | — | — |
| 2018-07-19 | $4.11 | $4.19 | 32,400 | — | — |
| 2018-07-18 | $4.05 | $4.13 | 14,300 | — | — |
| 2018-07-17 | $4.08 | $4.16 | 23,200 | — | — |
| 2018-07-16 | $4.07 | $4.15 | 107,700 | — | — |
| 2018-07-13 | $4.06 | $4.14 | 12,800 | — | — |
| 2018-07-12 | $4.11 | $4.19 | 10,000 | — | — |
| 2018-07-11 | $4.08 | $4.16 | 9,500 | — | — |
| 2018-07-10 | $4.05 | $4.13 | 16,400 | — | — |
| 2018-07-09 | $4.03 | $4.11 | 6,800 | — | — |
| 2018-07-06 | $4.11 | $4.19 | 31,900 | — | — |
| 2018-07-05 | $4.21 | $4.30 | 19,200 | — | — |
| 2018-07-03 | $4.07 | $4.15 | 9,700 | — | — |
| 2018-07-02 | $4.15 | $4.23 | 7,200 | — | — |
| 2018-06-29 | $4.32 | $4.41 | 19,300 | — | — |
| 2018-06-28 | $4.10 | $4.18 | 26,100 | — | — |
| 2018-06-27 | $4.11 | $4.19 | 23,900 | — | — |
| 2018-06-26 | $4.28 | $4.37 | 28,900 | — | — |
| 2018-06-25 | $4.28 | $4.37 | 35,400 | — | — |
| 2018-06-22 | $4.23 | $4.32 | 7,300 | — | — |
| 2018-06-21 | $4.30 | $4.39 | 4,900 | — | — |
| 2018-06-20 | $4.40 | $4.49 | 5,000 | — | — |
| 2018-06-19 | $4.37 | $4.46 | 3,600 | — | — |
| 2018-06-18 | $4.42 | $4.51 | 10,300 | — | — |
| 2018-06-15 | $4.36 | $4.45 | 13,700 | — | — |
| 2018-06-14 | $4.36 | $4.45 | 14,700 | — | — |
| 2018-06-13 | $4.28 | $4.37 | 7,300 | — | — |
| 2018-06-12 | $4.27 | $4.36 | 27,300 | — | — |
| 2018-06-11 | $4.26 | $4.35 | 22,300 | — | — |
| 2018-06-08 | $4.28 | $4.37 | 13,600 | — | — |
| 2018-06-07 | $4.38 | $4.47 | 17,500 | — | — |
| 2018-06-06 | $4.30 | $4.39 | 58,900 | — | — |
| 2018-06-05 | $4.52 | $4.61 | 2,600 | — | — |
| 2018-06-04 | $4.55 | $4.64 | 6,100 | — | — |
| 2018-06-01 | $4.55 | $4.64 | 6,900 | — | — |
| 2018-05-31 | $4.55 | $4.64 | 7,100 | — | — |
| 2018-05-30 | $4.58 | $4.67 | 18,900 | — | — |
| 2018-05-29 | $4.53 | $4.62 | 7,300 | — | — |
| 2018-05-25 | $4.54 | $4.63 | 7,200 | — | — |
| 2018-05-24 | $4.55 | $4.64 | 35,900 | — | — |
| 2018-05-23 | $4.73 | $4.83 | 8,700 | — | — |
| 2018-05-22 | $4.59 | $4.68 | 12,700 | — | — |
| 2018-05-21 | $4.66 | $4.76 | 12,500 | — | — |
| 2018-05-18 | $4.67 | $4.77 | 49,200 | — | — |
| 2018-05-17 | $4.42 | $4.51 | 34,400 | — | — |
| 2018-05-16 | $4.39 | $4.48 | 31,000 | — | — |
| 2018-05-15 | $4.25 | $4.34 | 6,100 | — | — |
| 2018-05-14 | $4.25 | $4.34 | 12,100 | — | — |
| 2018-05-11 | $4.23 | $4.32 | 14,400 | — | — |
| 2018-05-10 | $4.34 | $4.43 | 35,700 | — | — |
| 2018-05-09 | $4.11 | $4.19 | 15,600 | — | — |
| 2018-05-08 | $4.20 | $4.29 | 11,800 | — | — |
| 2018-05-07 | $4.25 | $4.34 | 9,200 | — | — |
| 2018-05-04 | $4.30 | $4.39 | 2,200 | — | — |
| 2018-05-03 | $4.27 | $4.36 | 4,500 | — | — |
| 2018-05-02 | $4.27 | $4.36 | 8,400 | — | — |
| 2018-05-01 | $4.25 | $4.34 | 4,200 | — | — |
| 2018-04-30 | $4.27 | $4.36 | 18,100 | — | — |
| 2018-04-27 | $4.30 | $4.39 | 41,500 | — | — |
| 2018-04-26 | $4.29 | $4.38 | 3,100 | — | — |
| 2018-04-25 | $4.28 | $4.37 | 7,200 | — | — |
| 2018-04-24 | $4.31 | $4.40 | 8,400 | — | — |
| 2018-04-23 | $4.39 | $4.48 | 9,500 | — | — |
| 2018-04-20 | $4.36 | $4.45 | 7,600 | — | — |
| 2018-04-19 | $4.46 | $4.55 | 22,300 | — | — |
| 2018-04-18 | $4.39 | $4.48 | 17,400 | — | — |
| 2018-04-17 | $4.50 | $4.59 | 32,900 | — | — |
| 2018-04-16 | $4.40 | $4.49 | 42,200 | — | — |
| 2018-04-13 | $4.04 | $4.12 | 48,400 | — | — |
| 2018-04-12 | $4.17 | $4.26 | 16,400 | — | — |
| 2018-04-11 | $4.27 | $4.36 | 16,700 | — | — |
| 2018-04-10 | $4.15 | $4.23 | 23,200 | — | — |
| 2018-04-09 | $4.29 | $4.38 | 19,300 | — | — |
| 2018-04-06 | $4.35 | $4.44 | 4,100 | — | — |
| 2018-04-05 | $4.26 | $4.35 | 19,700 | — | — |
| 2018-04-04 | $4.32 | $4.41 | 6,300 | — | — |
| 2018-04-03 | $4.30 | $4.39 | 6,200 | — | — |
| 2018-04-02 | $4.31 | $4.40 | 33,600 | — | — |
| 2018-03-29 | $4.69 | $4.79 | 101,900 | — | — |
| 2018-03-28 | $4.69 | $4.79 | 15,600 | — | — |
| 2018-03-27 | $4.69 | $4.79 | 8,000 | — | — |
| 2018-03-26 | $4.66 | $4.76 | 17,300 | — | — |
| 2018-03-23 | $4.64 | $4.74 | 22,700 | — | — |
| 2018-03-22 | $4.74 | $4.84 | 12,500 | — | — |
| 2018-03-21 | $4.72 | $4.82 | 16,500 | — | — |
| 2018-03-20 | $4.72 | $4.82 | 8,300 | — | — |
| 2018-03-19 | $4.67 | $4.77 | 10,200 | — | — |
| 2018-03-16 | $4.61 | $4.70 | 99,100 | — | — |
| 2018-03-15 | $4.66 | $4.76 | 28,400 | — | — |
| 2018-03-14 | $4.70 | $4.80 | 17,400 | — | — |
| 2018-03-13 | $4.72 | $4.82 | 32,100 | — | — |
| 2018-03-12 | $4.69 | $4.79 | 37,500 | — | — |
| 2018-03-09 | $4.77 | $4.87 | 19,500 | — | — |
| 2018-03-08 | $4.77 | $4.87 | 13,600 | — | — |
| 2018-03-07 | $4.69 | $4.79 | 9,500 | — | — |
| 2018-03-06 | $4.71 | $4.81 | 13,000 | — | — |
| 2018-03-05 | $4.62 | $4.71 | 14,200 | — | — |
| 2018-03-02 | $4.65 | $4.75 | 22,600 | — | — |
| 2018-03-01 | $4.52 | $4.61 | 31,700 | — | — |
| 2018-02-28 | $4.45 | $4.54 | 24,600 | — | — |
| 2018-02-27 | $4.42 | $4.51 | 10,600 | — | — |
| 2018-02-26 | $4.48 | $4.57 | 8,900 | — | — |
| 2018-02-23 | $4.47 | $4.56 | 22,600 | — | — |
| 2018-02-22 | $4.40 | $4.49 | 24,000 | — | — |
| 2018-02-21 | $4.44 | $4.53 | 11,900 | — | — |
| 2018-02-20 | $4.42 | $4.51 | 18,700 | — | — |
| 2018-02-16 | $4.40 | $4.49 | 53,400 | — | — |
| 2018-02-15 | $4.43 | $4.52 | 48,100 | — | — |
| 2018-02-14 | $4.37 | $4.46 | 22,500 | — | — |
| 2018-02-13 | $4.37 | $4.46 | 27,600 | — | — |
| 2018-02-12 | $4.56 | $4.65 | 10,900 | — | — |
| 2018-02-09 | $4.39 | $4.48 | 27,700 | — | — |
| 2018-02-08 | $4.55 | $4.64 | 13,900 | — | — |
| 2018-02-07 | $4.59 | $4.68 | 21,100 | — | — |
| 2018-02-06 | $4.55 | $4.64 | 50,500 | — | — |
| 2018-02-05 | $4.45 | $4.54 | 42,700 | — | — |
| 2018-02-02 | $4.61 | $4.70 | 45,000 | — | — |
| 2018-02-01 | $4.65 | $4.75 | 10,200 | — | — |
| 2018-01-31 | $4.68 | $4.78 | 18,300 | — | — |
| 2018-01-30 | $4.61 | $4.70 | 26,500 | — | — |
| 2018-01-29 | $4.66 | $4.76 | 23,800 | — | — |
| 2018-01-26 | $4.67 | $4.77 | 27,000 | — | — |
| 2018-01-25 | $4.65 | $4.75 | 72,200 | — | — |
| 2018-01-24 | $4.71 | $4.81 | 11,500 | — | — |
| 2018-01-23 | $4.77 | $4.87 | 21,400 | — | — |
| 2018-01-22 | $4.76 | $4.86 | 28,100 | — | — |
| 2018-01-19 | $4.86 | $4.96 | 22,600 | — | — |
| 2018-01-18 | $4.73 | $4.83 | 67,900 | — | — |
| 2018-01-17 | $4.78 | $4.88 | 57,600 | — | — |
| 2018-01-16 | $4.91 | $5.01 | 47,600 | — | — |
| 2018-01-12 | $4.93 | $5.03 | 16,200 | — | — |
| 2018-01-11 | $4.86 | $4.96 | 46,500 | — | — |
| 2018-01-10 | $4.84 | $4.94 | 48,700 | — | — |
| 2018-01-09 | $5.05 | $5.15 | 18,300 | — | — |
| 2018-01-08 | $5.09 | $5.19 | 102,700 | — | — |
| 2018-01-05 | $5.17 | $5.28 | 177,500 | — | — |
| 2018-01-04 | $4.82 | $4.92 | 56,200 | — | — |
| 2018-01-03 | $4.80 | $4.90 | 35,800 | — | — |
| 2018-01-02 | $4.85 | $4.95 | 63,000 | — | — |