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 | $3.00 | $3.00 | 39,300 | — | — |
| 2018-12-28 | $3.20 | $3.20 | 41,430 | — | — |
| 2018-12-27 | $2.70 | $2.70 | 49,380 | — | — |
| 2018-12-26 | $3.20 | $3.20 | 26,690 | — | — |
| 2018-12-24 | $3.30 | $3.30 | 22,680 | — | — |
| 2018-12-21 | $3.10 | $3.10 | 24,020 | — | — |
| 2018-12-20 | $3.70 | $3.70 | 38,130 | — | — |
| 2018-12-19 | $3.80 | $3.80 | 19,850 | — | — |
| 2018-12-18 | $4.00 | $4.00 | 10,480 | — | — |
| 2018-12-17 | $4.10 | $4.10 | 11,100 | — | — |
| 2018-12-14 | $4.20 | $4.20 | 7,060 | — | — |
| 2018-12-13 | $4.20 | $4.20 | 8,240 | — | — |
| 2018-12-12 | $4.10 | $4.10 | 16,740 | — | — |
| 2018-12-11 | $4.00 | $4.00 | 9,380 | — | — |
| 2018-12-10 | $4.10 | $4.10 | 6,030 | — | — |
| 2018-12-07 | $4.20 | $4.20 | 6,480 | — | — |
| 2018-12-06 | $4.10 | $4.10 | 13,870 | — | — |
| 2018-12-04 | $4.00 | $4.00 | 10,230 | — | — |
| 2018-12-03 | $4.30 | $4.30 | 19,200 | — | — |
| 2018-11-30 | $4.10 | $4.10 | 10,350 | — | — |
| 2018-11-29 | $4.30 | $4.30 | 6,700 | — | — |
| 2018-11-28 | $4.20 | $4.20 | 3,130 | — | — |
| 2018-11-27 | $4.20 | $4.20 | 19,180 | — | — |
| 2018-11-26 | $4.10 | $4.10 | 16,380 | — | — |
| 2018-11-23 | $4.20 | $4.20 | 8,080 | — | — |
| 2018-11-21 | $4.20 | $4.20 | 9,670 | — | — |
| 2018-11-20 | $4.00 | $4.00 | 12,940 | — | — |
| 2018-11-19 | $4.00 | $4.00 | 11,230 | — | — |
| 2018-11-16 | $3.90 | $3.90 | 11,400 | — | — |
| 2018-11-15 | $3.90 | $3.90 | 23,680 | — | — |
| 2018-11-14 | $3.90 | $3.90 | 29,660 | — | — |
| 2018-11-13 | $4.10 | $4.10 | 22,690 | — | — |
| 2018-11-12 | $3.90 | $3.90 | 15,380 | — | — |
| 2018-11-09 | $3.90 | $3.90 | 82,690 | — | — |
| 2018-11-08 | $4.40 | $4.40 | 24,940 | — | — |
| 2018-11-07 | $4.80 | $4.80 | 12,340 | — | — |
| 2018-11-06 | $4.60 | $4.60 | 11,030 | — | — |
| 2018-11-05 | $4.60 | $4.60 | 12,990 | — | — |
| 2018-11-02 | $4.60 | $4.60 | 9,230 | — | — |
| 2018-11-01 | $4.70 | $4.70 | 10,820 | — | — |
| 2018-10-31 | $4.60 | $4.60 | 18,580 | — | — |
| 2018-10-30 | $4.50 | $4.50 | 12,200 | — | — |
| 2018-10-29 | $4.40 | $4.40 | 18,690 | — | — |
| 2018-10-26 | $4.60 | $4.60 | 10,530 | — | — |
| 2018-10-25 | $4.60 | $4.60 | 9,800 | — | — |
| 2018-10-24 | $4.70 | $4.70 | 19,710 | — | — |
| 2018-10-23 | $4.90 | $4.90 | 23,580 | — | — |
| 2018-10-22 | $4.90 | $4.90 | 26,850 | — | — |
| 2018-10-19 | $5.00 | $5.00 | 36,470 | — | — |
| 2018-10-18 | $4.90 | $4.90 | 19,980 | — | — |
| 2018-10-17 | $4.90 | $4.90 | 25,690 | — | — |
| 2018-10-16 | $4.80 | $4.80 | 50,580 | — | — |
| 2018-10-15 | $4.80 | $4.80 | 30,550 | — | — |
| 2018-10-12 | $4.70 | $4.70 | 27,950 | — | — |
| 2018-10-11 | $4.70 | $4.70 | 38,500 | — | — |
| 2018-10-10 | $4.50 | $4.50 | 41,660 | — | — |
| 2018-10-09 | $4.60 | $4.60 | 26,190 | — | — |
| 2018-10-08 | $4.80 | $4.80 | 34,330 | — | — |
| 2018-10-05 | $5.00 | $5.00 | 34,520 | — | — |
| 2018-10-04 | $5.00 | $5.00 | 22,600 | — | — |
| 2018-10-03 | $5.10 | $5.10 | 44,160 | — | — |
| 2018-10-02 | $5.00 | $5.00 | 72,100 | — | — |
| 2018-10-01 | $5.20 | $5.20 | 47,340 | — | — |
| 2018-09-28 | $5.20 | $5.20 | 50,630 | — | — |
| 2018-09-27 | $5.20 | $5.20 | 37,930 | — | — |
| 2018-09-26 | $5.30 | $5.30 | 113,660 | — | — |
| 2018-09-25 | $5.80 | $5.80 | 155,330 | — | — |
| 2018-09-24 | $5.60 | $5.60 | 40,880 | — | — |
| 2018-09-21 | $5.60 | $5.60 | 31,840 | — | — |
| 2018-09-20 | $5.50 | $5.50 | 21,780 | — | — |
| 2018-09-19 | $5.30 | $5.30 | 66,980 | — | — |
| 2018-09-18 | $5.60 | $5.60 | 252,770 | — | — |
| 2018-09-17 | $5.30 | $5.30 | 12,390 | — | — |
| 2018-09-14 | $5.30 | $5.30 | 16,170 | — | — |
| 2018-09-13 | $5.30 | $5.30 | 19,460 | — | — |
| 2018-09-12 | $5.30 | $5.30 | 34,460 | — | — |
| 2018-09-11 | $5.30 | $5.30 | 22,370 | — | — |
| 2018-09-10 | $5.30 | $5.30 | 27,640 | — | — |
| 2018-09-07 | $5.30 | $5.30 | 67,360 | — | — |
| 2018-09-06 | $5.50 | $5.50 | 131,680 | — | — |
| 2018-09-05 | $5.90 | $5.90 | 320,140 | — | — |
| 2018-09-04 | $5.10 | $5.10 | 20,580 | — | — |
| 2018-08-31 | $5.10 | $5.10 | 34,230 | — | — |
| 2018-08-30 | $5.10 | $5.10 | 30,120 | — | — |
| 2018-08-29 | $5.10 | $5.10 | 71,530 | — | — |
| 2018-08-28 | $5.10 | $5.10 | 39,120 | — | — |
| 2018-08-27 | $5.20 | $5.20 | 38,300 | — | — |
| 2018-08-24 | $5.20 | $5.20 | 28,290 | — | — |
| 2018-08-23 | $5.20 | $5.20 | 76,240 | — | — |
| 2018-08-22 | $5.40 | $5.40 | 21,230 | — | — |
| 2018-08-21 | $5.40 | $5.40 | 25,450 | — | — |
| 2018-08-20 | $5.50 | $5.50 | 49,520 | — | — |
| 2018-08-17 | $5.70 | $5.70 | 24,520 | — | — |
| 2018-08-16 | $5.50 | $5.50 | 36,980 | — | — |
| 2018-08-15 | $5.40 | $5.40 | 64,490 | — | — |
| 2018-08-14 | $5.70 | $5.70 | 34,490 | — | — |
| 2018-08-13 | $5.70 | $5.70 | 25,690 | — | — |
| 2018-08-10 | $5.80 | $5.80 | 51,890 | — | — |
| 2018-08-09 | $5.60 | $5.60 | 39,610 | — | — |
| 2018-08-08 | $5.70 | $5.70 | 108,940 | — | — |
| 2018-08-07 | $5.80 | $5.80 | 38,420 | — | — |
| 2018-08-06 | $5.90 | $5.90 | 67,090 | — | — |
| 2018-08-03 | $5.80 | $5.80 | 59,660 | — | — |
| 2018-08-02 | $5.70 | $5.70 | 54,100 | — | — |
| 2018-08-01 | $5.80 | $5.80 | 96,670 | — | — |
| 2018-07-31 | $6.20 | $6.20 | 188,770 | — | — |
| 2018-07-30 | $6.60 | $6.60 | 467,640 | — | — |
| 2018-07-27 | $5.80 | $5.80 | 346,200 | — | — |
| 2018-07-26 | $6.10 | $6.10 | 345,700 | — | — |
| 2018-07-25 | $5.20 | $5.20 | 48,790 | — | — |
| 2018-07-24 | $5.10 | $5.10 | 68,400 | — | — |
| 2018-07-23 | $5.20 | $5.20 | 93,060 | — | — |
| 2018-07-20 | $5.30 | $5.30 | 57,000 | — | — |
| 2018-07-19 | $5.40 | $5.40 | 74,150 | — | — |
| 2018-07-18 | $5.50 | $5.50 | 148,630 | — | — |
| 2018-07-17 | $5.40 | $5.40 | 193,300 | — | — |
| 2018-07-16 | $5.90 | $5.90 | 234,960 | — | — |
| 2018-07-13 | $6.10 | $6.10 | 162,630 | — | — |
| 2018-07-12 | $6.20 | $6.20 | 203,820 | — | — |
| 2018-07-11 | $6.60 | $6.60 | 416,160 | — | — |
| 2018-07-10 | $6.80 | $6.80 | 1,483,990 | — | — |
| 2018-07-09 | $10.70 | $10.70 | 3,368,700 | — | — |
| 2018-07-06 | $4.40 | $4.40 | 5,030 | — | — |
| 2018-07-05 | $4.40 | $4.40 | 9,620 | — | — |
| 2018-07-03 | $4.30 | $4.30 | 3,360 | — | — |
| 2018-07-02 | $4.40 | $4.40 | 7,500 | — | — |
| 2018-06-29 | $4.50 | $4.50 | 6,740 | — | — |
| 2018-06-28 | $4.40 | $4.40 | 4,710 | — | — |
| 2018-06-27 | $4.30 | $4.30 | 7,620 | — | — |
| 2018-06-26 | $4.50 | $4.50 | 10,890 | — | — |
| 2018-06-25 | $4.50 | $4.50 | 6,530 | — | — |
| 2018-06-22 | $4.60 | $4.60 | 6,000 | — | — |
| 2018-06-21 | $4.60 | $4.60 | 17,960 | — | — |
| 2018-06-20 | $4.70 | $4.70 | 16,950 | — | — |
| 2018-06-19 | $4.60 | $4.60 | 18,580 | — | — |
| 2018-06-18 | $4.50 | $4.50 | 16,690 | — | — |
| 2018-06-15 | $5.30 | $5.30 | 15,750 | — | — |
| 2018-06-14 | $4.40 | $4.40 | 12,150 | — | — |
| 2018-06-13 | $4.60 | $4.60 | 25,150 | — | — |
| 2018-06-12 | $4.60 | $4.60 | 6,300 | — | — |
| 2018-06-11 | $4.50 | $4.50 | 10,560 | — | — |
| 2018-06-08 | $4.60 | $4.60 | 12,440 | — | — |
| 2018-06-07 | $4.80 | $4.80 | 18,630 | — | — |
| 2018-06-06 | $4.60 | $4.60 | 35,080 | — | — |
| 2018-06-05 | $5.00 | $5.00 | 10,930 | — | — |
| 2018-06-04 | $5.00 | $5.00 | 22,650 | — | — |
| 2018-06-01 | $5.20 | $5.20 | 18,400 | — | — |
| 2018-05-31 | $5.20 | $5.20 | 32,650 | — | — |
| 2018-05-30 | $5.10 | $5.10 | 27,580 | — | — |
| 2018-05-29 | $5.00 | $5.00 | 14,880 | — | — |
| 2018-05-25 | $5.10 | $5.10 | 16,270 | — | — |
| 2018-05-24 | $5.00 | $5.00 | 35,720 | — | — |
| 2018-05-23 | $5.10 | $5.10 | 27,590 | — | — |
| 2018-05-22 | $5.20 | $5.20 | 48,410 | — | — |
| 2018-05-21 | $5.30 | $5.30 | 21,140 | — | — |
| 2018-05-18 | $5.40 | $5.40 | 24,580 | — | — |
| 2018-05-17 | $5.50 | $5.50 | 76,080 | — | — |
| 2018-05-16 | $5.40 | $5.40 | 73,230 | — | — |
| 2018-05-15 | $5.30 | $5.30 | 124,460 | — | — |
| 2018-05-14 | $5.10 | $5.10 | 70,580 | — | — |
| 2018-05-11 | $5.40 | $5.40 | 311,930 | — | — |
| 2018-05-10 | $4.20 | $4.20 | 10,890 | — | — |
| 2018-05-09 | $3.90 | $3.90 | 35,360 | — | — |
| 2018-05-08 | $4.10 | $4.10 | 18,100 | — | — |
| 2018-05-07 | $4.40 | $4.40 | 17,490 | — | — |
| 2018-05-04 | $4.40 | $4.40 | 9,950 | — | — |
| 2018-05-03 | $4.70 | $4.70 | 9,670 | — | — |
| 2018-05-02 | $4.70 | $4.70 | 11,000 | — | — |
| 2018-05-01 | $4.70 | $4.70 | 9,630 | — | — |
| 2018-04-30 | $4.70 | $4.70 | 13,310 | — | — |
| 2018-04-27 | $4.70 | $4.70 | 5,700 | — | — |
| 2018-04-26 | $4.60 | $4.60 | 12,810 | — | — |
| 2018-04-25 | $4.60 | $4.60 | 24,730 | — | — |
| 2018-04-24 | $4.40 | $4.40 | 36,700 | — | — |
| 2018-04-23 | $4.30 | $4.30 | 19,510 | — | — |
| 2018-04-20 | $4.40 | $4.40 | 4,190 | — | — |
| 2018-04-19 | $4.40 | $4.40 | 4,650 | — | — |
| 2018-04-18 | $4.40 | $4.40 | 23,400 | — | — |
| 2018-04-17 | $4.20 | $4.20 | 9,070 | — | — |
| 2018-04-16 | $4.20 | $4.20 | 6,200 | — | — |
| 2018-04-13 | $4.30 | $4.30 | 16,460 | — | — |
| 2018-04-12 | $4.30 | $4.30 | 1,420 | — | — |
| 2018-04-11 | $4.20 | $4.20 | 5,620 | — | — |
| 2018-04-10 | $4.20 | $4.20 | 12,450 | — | — |
| 2018-04-09 | $4.10 | $4.10 | 2,700 | — | — |
| 2018-04-06 | $4.20 | $4.20 | 3,550 | — | — |
| 2018-04-05 | $4.10 | $4.10 | 4,120 | — | — |
| 2018-04-04 | $4.30 | $4.30 | 6,860 | — | — |
| 2018-04-03 | $4.00 | $4.00 | 9,160 | — | — |
| 2018-04-02 | $4.00 | $4.00 | 13,680 | — | — |
| 2018-03-29 | $4.20 | $4.20 | 7,650 | — | — |
| 2018-03-28 | $4.30 | $4.30 | 10,730 | — | — |
| 2018-03-27 | $4.20 | $4.20 | 14,580 | — | — |
| 2018-03-26 | $4.40 | $4.40 | 8,720 | — | — |
| 2018-03-23 | $4.40 | $4.40 | 3,530 | — | — |
| 2018-03-22 | $4.50 | $4.50 | 9,810 | — | — |
| 2018-03-21 | $4.40 | $4.40 | 11,810 | — | — |
| 2018-03-20 | $4.20 | $4.20 | 13,530 | — | — |
| 2018-03-19 | $4.00 | $4.00 | 19,980 | — | — |
| 2018-03-16 | $4.30 | $4.30 | 10,030 | — | — |
| 2018-03-15 | $4.40 | $4.40 | 10,760 | — | — |
| 2018-03-14 | $4.40 | $4.40 | 9,530 | — | — |
| 2018-03-13 | $4.40 | $4.40 | 14,230 | — | — |
| 2018-03-12 | $4.40 | $4.40 | 11,210 | — | — |
| 2018-03-09 | $4.50 | $4.50 | 12,410 | — | — |
| 2018-03-08 | $4.60 | $4.60 | 14,040 | — | — |
| 2018-03-07 | $4.30 | $4.30 | 9,680 | — | — |
| 2018-03-06 | $4.40 | $4.40 | 9,390 | — | — |
| 2018-03-05 | $4.40 | $4.40 | 12,300 | — | — |
| 2018-03-02 | $4.50 | $4.50 | 8,080 | — | — |
| 2018-03-01 | $4.40 | $4.40 | 14,390 | — | — |
| 2018-02-28 | $4.20 | $4.20 | 11,080 | — | — |
| 2018-02-27 | $4.20 | $4.20 | 14,010 | — | — |
| 2018-02-26 | $4.60 | $4.60 | 13,940 | — | — |
| 2018-02-23 | $4.60 | $4.60 | 12,980 | — | — |
| 2018-02-22 | $4.50 | $4.50 | 12,180 | — | — |
| 2018-02-21 | $4.40 | $4.40 | 13,180 | — | — |
| 2018-02-20 | $4.30 | $4.30 | 23,230 | — | — |
| 2018-02-16 | $4.10 | $4.10 | 3,470 | — | — |
| 2018-02-15 | $4.50 | $4.50 | 10,850 | — | — |
| 2018-02-14 | $4.50 | $4.50 | 6,160 | — | — |
| 2018-02-13 | $4.40 | $4.40 | 16,910 | — | — |
| 2018-02-12 | $4.50 | $4.50 | 17,510 | — | — |
| 2018-02-09 | $4.70 | $4.70 | 12,530 | — | — |
| 2018-02-08 | $4.80 | $4.80 | 13,060 | — | — |
| 2018-02-07 | $4.60 | $4.60 | 3,510 | — | — |
| 2018-02-06 | $4.60 | $4.60 | 15,140 | — | — |
| 2018-02-05 | $4.70 | $4.70 | 6,640 | — | — |
| 2018-02-02 | $4.70 | $4.70 | 15,560 | — | — |
| 2018-02-01 | $4.70 | $4.70 | 8,280 | — | — |
| 2018-01-31 | $4.80 | $4.80 | 11,090 | — | — |
| 2018-01-30 | $4.80 | $4.80 | 18,920 | — | — |
| 2018-01-29 | $4.90 | $4.90 | 33,550 | — | — |
| 2018-01-26 | $4.90 | $4.90 | 19,980 | — | — |
| 2018-01-25 | $4.60 | $4.60 | 34,660 | — | — |
| 2018-01-24 | $4.50 | $4.50 | 47,900 | — | — |
| 2018-01-23 | $4.30 | $4.30 | 6,460 | — | — |
| 2018-01-22 | $4.30 | $4.30 | 8,540 | — | — |
| 2018-01-19 | $4.10 | $4.10 | 5,200 | — | — |
| 2018-01-18 | $4.30 | $4.30 | 7,510 | — | — |
| 2018-01-17 | $4.10 | $4.10 | 3,930 | — | — |
| 2018-01-16 | $4.30 | $4.30 | 14,850 | — | — |
| 2018-01-12 | $4.40 | $4.40 | 5,610 | — | — |
| 2018-01-11 | $4.30 | $4.30 | 19,600 | — | — |
| 2018-01-10 | $4.40 | $4.40 | 11,240 | — | — |
| 2018-01-09 | $4.40 | $4.40 | 26,870 | — | — |
| 2018-01-08 | $4.30 | $4.30 | 22,740 | — | — |
| 2018-01-05 | $4.10 | $4.10 | 6,640 | — | — |
| 2018-01-04 | $4.00 | $4.00 | 9,360 | — | — |
| 2018-01-03 | $4.00 | $4.00 | 18,570 | — | — |
| 2018-01-02 | $4.10 | $4.10 | 10,220 | — | — |