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
- 2004-12-14 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 | $1.68 | $1.68 | 15,000 | — | — |
| 2018-12-28 | $1.70 | $1.70 | 1,000 | — | — |
| 2018-12-27 | $1.67 | $1.67 | 15,800 | — | — |
| 2018-12-26 | $1.83 | $1.83 | 2,200 | — | — |
| 2018-12-24 | $1.75 | $1.75 | 9,400 | — | — |
| 2018-12-21 | $1.75 | $1.75 | 17,800 | — | — |
| 2018-12-20 | $1.75 | $1.75 | 34,000 | — | — |
| 2018-12-19 | $1.75 | $1.75 | 22,100 | — | — |
| 2018-12-18 | $1.78 | $1.78 | 194,400 | — | — |
| 2018-12-17 | $1.76 | $1.76 | 11,200 | — | — |
| 2018-12-14 | $1.82 | $1.82 | 7,200 | — | — |
| 2018-12-13 | $1.76 | $1.76 | 900 | — | — |
| 2018-12-12 | $1.75 | $1.75 | 400 | — | — |
| 2018-12-11 | $1.75 | $1.75 | 29,900 | — | — |
| 2018-12-10 | $1.73 | $1.73 | 15,000 | — | — |
| 2018-12-07 | $1.75 | $1.75 | 3,300 | — | — |
| 2018-12-06 | $1.79 | $1.79 | 6,400 | — | — |
| 2018-12-04 | $1.75 | $1.75 | 4,300 | — | — |
| 2018-12-03 | $1.75 | $1.75 | 18,200 | — | — |
| 2018-11-30 | $1.85 | $1.85 | 3,700 | — | — |
| 2018-11-29 | $1.93 | $1.93 | 18,800 | — | — |
| 2018-11-28 | $1.93 | $1.93 | 42,300 | — | — |
| 2018-11-27 | $1.78 | $1.78 | 11,700 | — | — |
| 2018-11-26 | $1.79 | $1.79 | 3,000 | — | — |
| 2018-11-23 | $1.70 | $1.70 | 2,800 | — | — |
| 2018-11-21 | $1.70 | $1.70 | 900 | — | — |
| 2018-11-20 | $1.70 | $1.70 | 9,400 | — | — |
| 2018-11-19 | $1.79 | $1.79 | 9,000 | — | — |
| 2018-11-16 | $1.72 | $1.72 | 10,900 | — | — |
| 2018-11-15 | $1.97 | $1.97 | 22,300 | — | — |
| 2018-11-14 | $1.82 | $1.82 | 45,700 | — | — |
| 2018-11-13 | $2.02 | $2.02 | 17,900 | — | — |
| 2018-11-12 | $1.95 | $1.95 | 82,400 | — | — |
| 2018-11-09 | $2.23 | $2.23 | 21,100 | — | — |
| 2018-11-08 | $2.36 | $2.36 | 44,300 | — | — |
| 2018-11-07 | $2.36 | $2.36 | 39,300 | — | — |
| 2018-11-06 | $2.35 | $2.35 | 102,000 | — | — |
| 2018-11-05 | $2.67 | $2.67 | 1,599,000 | — | — |
| 2018-11-02 | $2.15 | $2.15 | 7,500 | — | — |
| 2018-11-01 | $2.03 | $2.03 | 15,300 | — | — |
| 2018-10-31 | $2.03 | $2.03 | 15,000 | — | — |
| 2018-10-30 | $1.96 | $1.96 | 5,900 | — | — |
| 2018-10-29 | $1.98 | $1.98 | 3,700 | — | — |
| 2018-10-26 | $1.99 | $1.99 | 19,900 | — | — |
| 2018-10-25 | $1.90 | $1.90 | 18,500 | — | — |
| 2018-10-24 | $1.99 | $1.99 | 19,900 | — | — |
| 2018-10-23 | $2.14 | $2.14 | 35,100 | — | — |
| 2018-10-22 | $2.18 | $2.18 | 4,200 | — | — |
| 2018-10-19 | $2.22 | $2.22 | 61,500 | — | — |
| 2018-10-18 | $2.36 | $2.36 | 49,900 | — | — |
| 2018-10-17 | $2.33 | $2.33 | 36,100 | — | — |
| 2018-10-16 | $2.26 | $2.26 | 8,400 | — | — |
| 2018-10-15 | $2.20 | $2.20 | 38,200 | — | — |
| 2018-10-12 | $2.39 | $2.39 | 114,300 | — | — |
| 2018-10-11 | $2.17 | $2.17 | 30,000 | — | — |
| 2018-10-10 | $2.19 | $2.19 | 25,500 | — | — |
| 2018-10-09 | $2.20 | $2.20 | 4,800 | — | — |
| 2018-10-08 | $2.16 | $2.16 | 23,100 | — | — |
| 2018-10-05 | $2.16 | $2.16 | 14,900 | — | — |
| 2018-10-04 | $2.21 | $2.21 | 8,200 | — | — |
| 2018-10-03 | $2.18 | $2.18 | 38,200 | — | — |
| 2018-10-02 | $2.43 | $2.43 | 24,800 | — | — |
| 2018-10-01 | $2.42 | $2.42 | 24,500 | — | — |
| 2018-09-28 | $2.42 | $2.42 | 26,500 | — | — |
| 2018-09-27 | $2.57 | $2.57 | 14,600 | — | — |
| 2018-09-26 | $2.53 | $2.53 | 20,800 | — | — |
| 2018-09-25 | $2.64 | $2.64 | 75,400 | — | — |
| 2018-09-24 | $2.61 | $2.61 | 34,900 | — | — |
| 2018-09-21 | $2.63 | $2.63 | 23,700 | — | — |
| 2018-09-20 | $2.67 | $2.67 | 14,800 | — | — |
| 2018-09-19 | $2.58 | $2.58 | 54,100 | — | — |
| 2018-09-18 | $2.67 | $2.67 | 98,800 | — | — |
| 2018-09-17 | $2.90 | $2.90 | 34,800 | — | — |
| 2018-09-14 | $2.90 | $2.90 | 62,800 | — | — |
| 2018-09-13 | $2.93 | $2.93 | 112,600 | — | — |
| 2018-09-12 | $3.14 | $3.14 | 200,300 | — | — |
| 2018-09-11 | $2.85 | $2.85 | 98,000 | — | — |
| 2018-09-10 | $3.08 | $3.08 | 120,100 | — | — |
| 2018-09-07 | $3.01 | $3.01 | 158,500 | — | — |
| 2018-09-06 | $2.94 | $2.94 | 11,600 | — | — |
| 2018-09-05 | $2.89 | $2.89 | 21,300 | — | — |
| 2018-09-04 | $2.95 | $2.95 | 43,900 | — | — |
| 2018-08-31 | $2.80 | $2.80 | 15,500 | — | — |
| 2018-08-30 | $2.94 | $2.94 | 5,200 | — | — |
| 2018-08-29 | $2.95 | $2.95 | 27,900 | — | — |
| 2018-08-28 | $2.94 | $2.94 | 14,600 | — | — |
| 2018-08-27 | $2.83 | $2.83 | 10,000 | — | — |
| 2018-08-24 | $2.81 | $2.81 | 7,900 | — | — |
| 2018-08-23 | $2.75 | $2.75 | 8,300 | — | — |
| 2018-08-22 | $2.92 | $2.92 | 28,300 | — | — |
| 2018-08-21 | $2.88 | $2.88 | 46,500 | — | — |
| 2018-08-20 | $2.80 | $2.80 | 9,600 | — | — |
| 2018-08-17 | $2.83 | $2.83 | 46,900 | — | — |
| 2018-08-16 | $2.92 | $2.92 | 33,100 | — | — |
| 2018-08-15 | $2.65 | $2.65 | 13,700 | — | — |
| 2018-08-14 | $2.60 | $2.60 | 3,300 | — | — |
| 2018-08-13 | $2.56 | $2.56 | 9,300 | — | — |
| 2018-08-10 | $2.63 | $2.63 | 10,800 | — | — |
| 2018-08-09 | $2.68 | $2.68 | 62,000 | — | — |
| 2018-08-08 | $2.65 | $2.65 | 17,800 | — | — |
| 2018-08-07 | $2.60 | $2.60 | 18,500 | — | — |
| 2018-08-06 | $2.58 | $2.58 | 294,000 | — | — |
| 2018-08-03 | $2.82 | $2.82 | 78,800 | — | — |
| 2018-08-02 | $2.56 | $2.56 | 5,500 | — | — |
| 2018-08-01 | $2.63 | $2.63 | 67,100 | — | — |
| 2018-07-31 | $2.44 | $2.44 | 6,500 | — | — |
| 2018-07-30 | $2.50 | $2.50 | 23,500 | — | — |
| 2018-07-27 | $2.57 | $2.57 | 14,400 | — | — |
| 2018-07-26 | $2.64 | $2.64 | 3,900 | — | — |
| 2018-07-25 | $2.54 | $2.54 | 15,900 | — | — |
| 2018-07-24 | $2.53 | $2.53 | 21,900 | — | — |
| 2018-07-23 | $2.59 | $2.59 | 12,200 | — | — |
| 2018-07-20 | $2.60 | $2.60 | 24,800 | — | — |
| 2018-07-19 | $2.63 | $2.63 | 11,000 | — | — |
| 2018-07-18 | $2.53 | $2.53 | 12,300 | — | — |
| 2018-07-17 | $2.66 | $2.66 | 90,000 | — | — |
| 2018-07-16 | $2.42 | $2.42 | 12,500 | — | — |
| 2018-07-13 | $2.49 | $2.49 | 14,100 | — | — |
| 2018-07-12 | $2.56 | $2.56 | 50,600 | — | — |
| 2018-07-11 | $2.67 | $2.67 | 61,800 | — | — |
| 2018-07-10 | $2.66 | $2.66 | 1,362,500 | — | — |
| 2018-07-09 | $2.72 | $2.72 | 29,300 | — | — |
| 2018-07-06 | $2.68 | $2.68 | 13,700 | — | — |
| 2018-07-05 | $2.69 | $2.69 | 5,100 | — | — |
| 2018-07-03 | $2.76 | $2.76 | 16,200 | — | — |
| 2018-07-02 | $2.75 | $2.75 | 55,700 | — | — |
| 2018-06-29 | $2.62 | $2.62 | 18,000 | — | — |
| 2018-06-28 | $2.59 | $2.59 | 39,200 | — | — |
| 2018-06-27 | $2.71 | $2.71 | 68,600 | — | — |
| 2018-06-26 | $2.95 | $2.95 | 90,800 | — | — |
| 2018-06-25 | $2.85 | $2.85 | 110,400 | — | — |
| 2018-06-22 | $2.90 | $2.90 | 66,800 | — | — |
| 2018-06-21 | $2.94 | $2.94 | 42,200 | — | — |
| 2018-06-20 | $3.00 | $3.00 | 241,700 | — | — |
| 2018-06-19 | $3.18 | $3.18 | 617,700 | — | — |
| 2018-06-18 | $3.36 | $3.36 | 42,000 | — | — |
| 2018-06-15 | $3.38 | $3.38 | 20,300 | — | — |
| 2018-06-14 | $3.49 | $3.49 | 45,300 | — | — |
| 2018-06-13 | $3.42 | $3.42 | 20,400 | — | — |
| 2018-06-12 | $3.32 | $3.32 | 52,600 | — | — |
| 2018-06-11 | $3.44 | $3.44 | 56,100 | — | — |
| 2018-06-08 | $3.36 | $3.36 | 30,300 | — | — |
| 2018-06-07 | $3.40 | $3.40 | 58,300 | — | — |
| 2018-06-06 | $3.34 | $3.34 | 183,100 | — | — |
| 2018-06-05 | $3.42 | $3.42 | 72,100 | — | — |
| 2018-06-04 | $3.57 | $3.57 | 773,600 | — | — |
| 2018-06-01 | $3.71 | $3.71 | 189,500 | — | — |
| 2018-05-31 | $3.58 | $3.58 | 123,800 | — | — |
| 2018-05-30 | $3.41 | $3.41 | 198,000 | — | — |
| 2018-05-29 | $3.95 | $3.95 | 1,420,100 | — | — |
| 2018-05-25 | $3.97 | $3.97 | 1,893,900 | — | — |
| 2018-05-24 | $5.15 | $5.15 | 16,458,700 | — | — |
| 2018-05-23 | $2.02 | $2.02 | 15,000 | — | — |
| 2018-05-22 | $2.14 | $2.14 | 8,500 | — | — |
| 2018-05-21 | $2.12 | $2.12 | 12,500 | — | — |
| 2018-05-18 | $2.23 | $2.23 | 9,600 | — | — |
| 2018-05-17 | $2.28 | $2.28 | 34,700 | — | — |
| 2018-05-16 | $2.21 | $2.21 | 19,500 | — | — |
| 2018-05-15 | $2.25 | $2.25 | 66,600 | — | — |
| 2018-05-14 | $2.56 | $2.56 | 26,900 | — | — |
| 2018-05-11 | $2.69 | $2.69 | 36,300 | — | — |
| 2018-05-10 | $2.69 | $2.69 | 88,800 | — | — |
| 2018-05-09 | $2.70 | $2.70 | 181,200 | — | — |
| 2018-05-08 | $2.55 | $2.55 | 75,500 | — | — |
| 2018-05-07 | $2.47 | $2.47 | 21,800 | — | — |
| 2018-05-04 | $2.44 | $2.44 | 193,200 | — | — |
| 2018-05-03 | $2.34 | $2.34 | 6,600 | — | — |
| 2018-05-02 | $2.33 | $2.33 | 26,100 | — | — |
| 2018-05-01 | $2.36 | $2.36 | 10,600 | — | — |
| 2018-04-30 | $2.41 | $2.41 | 6,300 | — | — |
| 2018-04-27 | $2.37 | $2.37 | 10,400 | — | — |
| 2018-04-26 | $2.39 | $2.39 | 13,600 | — | — |
| 2018-04-25 | $2.25 | $2.25 | 15,700 | — | — |
| 2018-04-24 | $2.37 | $2.37 | 50,600 | — | — |
| 2018-04-23 | $2.44 | $2.44 | 42,900 | — | — |
| 2018-04-20 | $2.42 | $2.42 | 95,700 | — | — |
| 2018-04-19 | $2.24 | $2.24 | 107,700 | — | — |
| 2018-04-18 | $2.14 | $2.14 | 75,200 | — | — |
| 2018-04-17 | $1.95 | $1.95 | 8,300 | — | — |
| 2018-04-16 | $1.95 | $1.95 | 21,400 | — | — |
| 2018-04-13 | $1.91 | $1.91 | 14,800 | — | — |
| 2018-04-12 | $1.87 | $1.87 | 30,900 | — | — |
| 2018-04-11 | $1.92 | $1.92 | 23,900 | — | — |
| 2018-04-10 | $1.87 | $1.87 | 57,400 | — | — |
| 2018-04-09 | $1.88 | $1.88 | 11,500 | — | — |
| 2018-04-06 | $1.82 | $1.82 | 96,000 | — | — |
| 2018-04-05 | $1.85 | $1.85 | 39,200 | — | — |
| 2018-04-04 | $1.78 | $1.78 | 90,600 | — | — |
| 2018-04-03 | $1.66 | $1.66 | 114,300 | — | — |
| 2018-04-02 | $1.62 | $1.62 | 320,300 | — | — |
| 2018-03-29 | $1.55 | $1.55 | 12,000 | — | — |
| 2018-03-28 | $1.55 | $1.55 | 68,000 | — | — |
| 2018-03-27 | $1.61 | $1.61 | 18,800 | — | — |
| 2018-03-26 | $1.61 | $1.61 | 32,400 | — | — |
| 2018-03-23 | $1.63 | $1.63 | 30,800 | — | — |
| 2018-03-22 | $1.61 | $1.61 | 39,400 | — | — |
| 2018-03-21 | $1.62 | $1.62 | 41,900 | — | — |
| 2018-03-20 | $1.66 | $1.66 | 10,400 | — | — |
| 2018-03-19 | $1.62 | $1.62 | 61,200 | — | — |
| 2018-03-16 | $1.67 | $1.67 | 30,600 | — | — |
| 2018-03-15 | $1.69 | $1.69 | 154,600 | — | — |
| 2018-03-14 | $1.68 | $1.68 | 125,300 | — | — |
| 2018-03-13 | $1.69 | $1.69 | 73,500 | — | — |
| 2018-03-12 | $1.79 | $1.79 | 33,400 | — | — |
| 2018-03-09 | $1.77 | $1.77 | 143,800 | — | — |
| 2018-03-08 | $1.70 | $1.70 | 284,500 | — | — |
| 2018-03-07 | $1.74 | $1.74 | 4,900 | — | — |
| 2018-03-06 | $1.76 | $1.76 | 10,400 | — | — |
| 2018-03-05 | $1.74 | $1.74 | 60,300 | — | — |
| 2018-03-02 | $1.66 | $1.66 | 36,400 | — | — |
| 2018-03-01 | $1.69 | $1.69 | 43,500 | — | — |
| 2018-02-28 | $1.68 | $1.68 | 478,100 | — | — |
| 2018-02-27 | $1.89 | $1.89 | 202,900 | — | — |
| 2018-02-26 | $1.63 | $1.63 | 3,400 | — | — |
| 2018-02-23 | $1.62 | $1.62 | 30,800 | — | — |
| 2018-02-22 | $1.62 | $1.62 | 38,500 | — | — |
| 2018-02-21 | $1.71 | $1.71 | 52,700 | — | — |
| 2018-02-20 | $1.73 | $1.73 | 75,600 | — | — |
| 2018-02-16 | $1.68 | $1.68 | 117,200 | — | — |
| 2018-02-15 | $1.65 | $1.65 | 171,200 | — | — |
| 2018-02-14 | $1.59 | $1.59 | 50,200 | — | — |
| 2018-02-13 | $1.63 | $1.63 | 180,800 | — | — |
| 2018-02-12 | $1.58 | $1.58 | 173,900 | — | — |
| 2018-02-09 | $1.47 | $1.47 | 53,700 | — | — |
| 2018-02-08 | $1.47 | $1.47 | 69,800 | — | — |
| 2018-02-07 | $1.48 | $1.48 | 203,500 | — | — |
| 2018-02-06 | $1.45 | $1.45 | 83,000 | — | — |
| 2018-02-05 | $1.44 | $1.44 | 1,584,600 | — | — |
| 2018-02-02 | $1.31 | $1.31 | 110,400 | — | — |
| 2018-02-01 | $1.38 | $1.38 | 237,300 | — | — |
| 2018-01-31 | $1.39 | $1.39 | 58,300 | — | — |
| 2018-01-30 | $1.39 | $1.39 | 88,800 | — | — |
| 2018-01-29 | $1.50 | $1.50 | 115,700 | — | — |
| 2018-01-26 | $1.52 | $1.52 | 89,800 | — | — |
| 2018-01-25 | $1.61 | $1.61 | 103,500 | — | — |
| 2018-01-24 | $1.68 | $1.68 | 89,800 | — | — |
| 2018-01-23 | $1.79 | $1.79 | 102,100 | — | — |
| 2018-01-22 | $1.80 | $1.80 | 2,315,000 | — | — |
| 2018-01-19 | $1.73 | $1.73 | 75,400 | — | — |
| 2018-01-18 | $1.81 | $1.81 | 278,700 | — | — |
| 2018-01-17 | $1.70 | $1.70 | 118,300 | — | — |
| 2018-01-16 | $1.68 | $1.68 | 68,900 | — | — |
| 2018-01-12 | $1.70 | $1.70 | 40,900 | — | — |
| 2018-01-11 | $1.74 | $1.74 | 304,700 | — | — |
| 2018-01-10 | $1.67 | $1.67 | 313,000 | — | — |
| 2018-01-09 | $1.69 | $1.69 | 68,300 | — | — |
| 2018-01-08 | $1.81 | $1.81 | 244,900 | — | — |
| 2018-01-05 | $1.87 | $1.87 | 213,900 | — | — |
| 2018-01-04 | $2.04 | $2.04 | 406,900 | — | — |
| 2018-01-03 | $2.20 | $2.20 | 3,870,200 | — | — |
| 2018-01-02 | $1.58 | $1.58 | 4,182,700 | — | — |