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
- 2007-06-12 to 2026-09-03
- 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 | $2.09 | $5.30 | 0 | — | — |
| 2018-12-28 | $2.09 | $5.30 | 3,109 | — | — |
| 2018-12-27 | $2.13 | $5.38 | 12,926 | — | — |
| 2018-12-26 | $2.03 | $5.14 | 8,664 | — | — |
| 2018-12-24 | $2.28 | $5.77 | 10,725 | — | — |
| 2018-12-21 | $2.01 | $5.08 | 72,089 | — | — |
| 2018-12-20 | $2.08 | $5.25 | 22,455 | — | — |
| 2018-12-19 | $1.78 | $4.51 | 3,024 | — | — |
| 2018-12-18 | $1.79 | $4.53 | 559 | — | — |
| 2018-12-17 | $1.82 | $4.60 | 34,356 | — | — |
| 2018-12-14 | $1.78 | $4.49 | 3,674 | — | — |
| 2018-12-13 | $1.74 | $4.39 | 0 | — | — |
| 2018-12-12 | $1.74 | $4.39 | 2,238 | — | — |
| 2018-12-11 | $1.62 | $4.11 | 1,185 | — | — |
| 2018-12-10 | $1.60 | $4.05 | 627 | — | — |
| 2018-12-07 | $1.65 | $4.17 | 188 | — | — |
| 2018-12-06 | $1.65 | $4.16 | 1,130 | — | — |
| 2018-12-04 | $1.70 | $4.31 | 380 | — | — |
| 2018-12-03 | $1.72 | $4.36 | 734 | — | — |
| 2018-11-30 | $1.74 | $4.40 | 21,652 | — | — |
| 2018-11-29 | $1.65 | $4.17 | 942 | — | — |
| 2018-11-28 | $1.55 | $3.93 | 44,797 | — | — |
| 2018-11-27 | $1.64 | $4.16 | 431 | — | — |
| 2018-11-26 | $1.66 | $4.19 | 1,113 | — | — |
| 2018-11-23 | $1.66 | $4.19 | 4,333 | — | — |
| 2018-11-21 | $1.58 | $3.98 | 4,169 | — | — |
| 2018-11-20 | $1.57 | $3.96 | 1,224 | — | — |
| 2018-11-19 | $1.58 | $3.99 | 3,297 | — | — |
| 2018-11-16 | $1.67 | $4.21 | 1,686 | — | — |
| 2018-11-15 | $1.53 | $3.88 | 0 | — | — |
| 2018-11-14 | $1.53 | $3.88 | 4,318 | — | — |
| 2018-11-13 | $1.60 | $4.04 | 8,690 | — | — |
| 2018-11-12 | $1.68 | $4.25 | 2,590 | — | — |
| 2018-11-09 | $1.58 | $3.99 | 147,171 | — | — |
| 2018-11-08 | $1.62 | $4.09 | 1,317 | — | — |
| 2018-11-07 | $1.62 | $4.09 | 188 | — | — |
| 2018-11-06 | $1.63 | $4.13 | 9,167 | — | — |
| 2018-11-05 | $1.63 | $4.11 | 1,684 | — | — |
| 2018-11-02 | $1.53 | $3.88 | 0 | — | — |
| 2018-11-01 | $1.53 | $3.88 | 132,564 | — | — |
| 2018-10-31 | $1.53 | $3.88 | 29,425 | — | — |
| 2018-10-30 | $1.58 | $3.98 | 31,863 | — | — |
| 2018-10-29 | $1.51 | $3.81 | 10,849 | — | — |
| 2018-10-26 | $1.64 | $4.15 | 3,129 | — | — |
| 2018-10-25 | $1.59 | $4.03 | 3,335 | — | — |
| 2018-10-24 | $1.43 | $3.62 | 0 | — | — |
| 2018-10-23 | $1.43 | $3.62 | 4,710 | — | — |
| 2018-10-22 | $1.44 | $3.65 | 627 | — | — |
| 2018-10-19 | $1.43 | $3.61 | 2,072 | — | — |
| 2018-10-18 | $1.39 | $3.50 | 282 | — | — |
| 2018-10-17 | $1.40 | $3.53 | 1,098 | — | — |
| 2018-10-16 | $1.39 | $3.50 | 7,458 | — | — |
| 2018-10-15 | $1.45 | $3.66 | 22,193 | — | — |
| 2018-10-12 | $1.46 | $3.70 | 88,985 | — | — |
| 2018-10-11 | $1.36 | $3.45 | 6,491 | — | — |
| 2018-10-10 | $1.27 | $3.22 | 20,625 | — | — |
| 2018-10-09 | $1.34 | $3.39 | 25,447 | — | — |
| 2018-10-08 | $1.32 | $3.33 | 85,767 | — | — |
| 2018-10-05 | $0.99 | $2.51 | 30,401 | — | — |
| 2018-10-04 | $0.99 | $2.51 | 2,449 | — | — |
| 2018-10-03 | $0.93 | $2.36 | 972 | — | — |
| 2018-10-02 | $0.85 | $2.16 | 0 | — | — |
| 2018-10-01 | $0.85 | $2.16 | 254 | — | — |
| 2018-09-28 | $0.89 | $2.24 | 0 | — | — |
| 2018-09-27 | $0.89 | $2.24 | 569 | — | — |
| 2018-09-26 | $0.82 | $2.08 | 2,366 | — | — |
| 2018-09-25 | $0.85 | $2.16 | 565 | — | — |
| 2018-09-24 | $0.88 | $2.24 | 1,271 | — | — |
| 2018-09-21 | $0.91 | $2.31 | 320 | — | — |
| 2018-09-20 | $0.91 | $2.31 | 13,838 | — | — |
| 2018-09-19 | $0.83 | $2.10 | 0 | — | — |
| 2018-09-18 | $0.83 | $2.10 | 0 | — | — |
| 2018-09-17 | $0.83 | $2.10 | 1,733 | — | — |
| 2018-09-14 | $0.92 | $2.33 | 0 | — | — |
| 2018-09-13 | $0.92 | $2.33 | 0 | — | — |
| 2018-09-12 | $0.92 | $2.33 | 1,136 | — | — |
| 2018-09-11 | $0.88 | $2.21 | 2,996 | — | — |
| 2018-09-10 | $0.87 | $2.21 | 0 | — | — |
| 2018-09-07 | $0.87 | $2.21 | 369 | — | — |
| 2018-09-06 | $0.85 | $2.16 | 11,124 | — | — |
| 2018-09-05 | $0.85 | $2.16 | 0 | — | — |
| 2018-09-04 | $0.85 | $2.16 | 2,353 | — | — |
| 2018-08-31 | $0.87 | $2.20 | 188 | — | — |
| 2018-08-30 | $0.88 | $2.23 | 3,306 | — | — |
| 2018-08-29 | $0.92 | $2.32 | 1,025 | — | — |
| 2018-08-28 | $0.93 | $2.35 | 0 | — | — |
| 2018-08-27 | $0.93 | $2.35 | 5,929 | — | — |
| 2018-08-24 | $0.90 | $2.28 | 8,699 | — | — |
| 2018-08-23 | $0.87 | $2.20 | 3,369 | — | — |
| 2018-08-22 | $0.93 | $2.35 | 0 | — | — |
| 2018-08-21 | $0.93 | $2.35 | 1,332 | — | — |
| 2018-08-20 | $0.96 | $2.43 | 0 | — | — |
| 2018-08-17 | $0.96 | $2.43 | 0 | — | — |
| 2018-08-16 | $0.96 | $2.43 | 0 | — | — |
| 2018-08-15 | $0.96 | $2.43 | 0 | — | — |
| 2018-08-14 | $0.96 | $2.43 | 0 | — | — |
| 2018-08-13 | $0.96 | $2.43 | 1,270 | — | — |
| 2018-08-10 | $0.99 | $2.50 | 188 | — | — |
| 2018-08-09 | $1.02 | $2.58 | 0 | — | — |
| 2018-08-08 | $1.02 | $2.58 | 0 | — | — |
| 2018-08-07 | $1.02 | $2.58 | 0 | — | — |
| 2018-08-06 | $1.02 | $2.58 | 188 | — | — |
| 2018-08-03 | $0.99 | $2.51 | 386 | — | — |
| 2018-08-02 | $1.00 | $2.52 | 8,841 | — | — |
| 2018-08-01 | $1.03 | $2.60 | 0 | — | — |
| 2018-07-31 | $1.03 | $2.60 | 0 | — | — |
| 2018-07-30 | $1.03 | $2.60 | 0 | — | — |
| 2018-07-27 | $1.03 | $2.60 | 3,199 | — | — |
| 2018-07-26 | $0.96 | $2.42 | 1,130 | — | — |
| 2018-07-25 | $1.00 | $2.52 | 5,409 | — | — |
| 2018-07-24 | $1.03 | $2.60 | 6,726 | — | — |
| 2018-07-23 | $1.02 | $2.58 | 1,194 | — | — |
| 2018-07-20 | $0.97 | $2.46 | 484 | — | — |
| 2018-07-19 | $0.94 | $2.39 | 0 | — | — |
| 2018-07-18 | $0.94 | $2.39 | 376 | — | — |
| 2018-07-17 | $1.03 | $2.60 | 1,004 | — | — |
| 2018-07-16 | $1.03 | $2.60 | 942 | — | — |
| 2018-07-13 | $0.98 | $2.48 | 6,265 | — | — |
| 2018-07-12 | $0.93 | $2.36 | 216 | — | — |
| 2018-07-11 | $0.93 | $2.36 | 753 | — | — |
| 2018-07-10 | $0.98 | $2.48 | 0 | — | — |
| 2018-07-09 | $0.98 | $2.48 | 0 | — | — |
| 2018-07-06 | $0.98 | $2.48 | 0 | — | — |
| 2018-07-05 | $0.98 | $2.48 | 3,615 | — | — |
| 2018-07-03 | $0.95 | $2.40 | 0 | — | — |
| 2018-07-02 | $0.95 | $2.40 | 15,034 | — | — |
| 2018-06-29 | $0.91 | $2.31 | 395 | — | — |
| 2018-06-28 | $0.92 | $2.33 | 15,191 | — | — |
| 2018-06-27 | $0.84 | $2.12 | 3,278 | — | — |
| 2018-06-26 | $0.87 | $2.20 | 565 | — | — |
| 2018-06-25 | $0.84 | $2.13 | 1,130 | — | — |
| 2018-06-22 | $0.88 | $2.23 | 218 | — | — |
| 2018-06-21 | $0.84 | $2.12 | 0 | — | — |
| 2018-06-20 | $0.84 | $2.12 | 1,567 | — | — |
| 2018-06-19 | $0.94 | $2.37 | 3,979 | — | — |
| 2018-06-18 | $0.88 | $2.23 | 0 | — | — |
| 2018-06-15 | $0.88 | $2.23 | 3,708 | — | — |
| 2018-06-14 | $0.90 | $2.27 | 45,483 | — | — |
| 2018-06-13 | $0.90 | $2.28 | 0 | — | — |
| 2018-06-12 | $0.90 | $2.28 | 20,050 | — | — |
| 2018-06-11 | $0.87 | $2.19 | 9,960 | — | — |
| 2018-06-08 | $0.93 | $2.35 | 1,884 | — | — |
| 2018-06-07 | $0.93 | $2.36 | 23,035 | — | — |
| 2018-06-06 | $0.94 | $2.39 | 49,692 | — | — |
| 2018-06-05 | $0.96 | $2.42 | 30,026 | — | — |
| 2018-06-04 | $1.00 | $2.54 | 3,738 | — | — |
| 2018-06-01 | $1.02 | $2.58 | 4,333 | — | — |
| 2018-05-31 | $1.17 | $2.97 | 6,894 | — | — |
| 2018-05-30 | $1.05 | $2.65 | 1,903 | — | — |
| 2018-05-29 | $1.05 | $2.64 | 1,961 | — | — |
| 2018-05-25 | $1.05 | $2.66 | 736 | — | — |
| 2018-05-24 | $1.11 | $2.80 | 6,802 | — | — |
| 2018-05-23 | $1.10 | $2.78 | 2,319 | — | — |
| 2018-05-22 | $1.07 | $2.71 | 2,076 | — | — |
| 2018-05-21 | $1.06 | $2.68 | 10,175 | — | — |
| 2018-05-18 | $1.00 | $2.53 | 6,600 | — | — |
| 2018-05-17 | $1.05 | $2.64 | 0 | — | — |
| 2018-05-16 | $1.05 | $2.64 | 2,080 | — | — |
| 2018-05-15 | $1.03 | $2.62 | 9,231 | — | — |
| 2018-05-14 | $1.06 | $2.68 | 1,537 | — | — |
| 2018-05-11 | $1.09 | $2.75 | 0 | — | — |
| 2018-05-10 | $1.09 | $2.75 | 0 | — | — |
| 2018-05-09 | $1.09 | $2.75 | 19,538 | — | — |
| 2018-05-08 | $1.08 | $2.74 | 188 | — | — |
| 2018-05-07 | $1.10 | $2.79 | 944 | — | — |
| 2018-05-04 | $1.05 | $2.64 | 2,638 | — | — |
| 2018-05-03 | $1.08 | $2.72 | 24,963 | — | — |
| 2018-05-02 | $1.10 | $2.79 | 0 | — | — |
| 2018-05-01 | $1.10 | $2.78 | 0 | — | — |
| 2018-04-30 | $1.10 | $2.78 | 0 | — | — |
| 2018-04-27 | $1.10 | $2.78 | 0 | — | — |
| 2018-04-26 | $1.10 | $2.78 | 951 | — | — |
| 2018-04-25 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-24 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-23 | $1.13 | $2.83 | 8,929 | — | — |
| 2018-04-20 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-19 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-18 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-17 | $1.13 | $2.83 | 0 | — | — |
| 2018-04-16 | $1.13 | $2.83 | 10,335 | — | — |
| 2018-04-13 | $1.11 | $2.81 | 3,889 | — | — |
| 2018-04-12 | $1.18 | $2.97 | 2,911 | — | — |
| 2018-04-11 | $1.12 | $2.81 | 949 | — | — |
| 2018-04-10 | $1.13 | $2.85 | 0 | — | — |
| 2018-04-09 | $1.13 | $2.85 | 1,322 | — | — |
| 2018-04-06 | $1.18 | $2.97 | 0 | — | — |
| 2018-04-05 | $1.18 | $2.97 | 13,602 | — | — |
| 2018-04-04 | $1.18 | $2.97 | 1,584 | — | — |
| 2018-04-03 | $1.18 | $2.97 | 33,352 | — | — |
| 2018-04-02 | $1.18 | $2.97 | 0 | — | — |
| 2018-03-29 | $1.18 | $2.97 | 0 | — | — |
| 2018-03-28 | $1.18 | $2.97 | 0 | — | — |
| 2018-03-27 | $1.18 | $2.97 | 755 | — | — |
| 2018-03-26 | $1.17 | $2.94 | 0 | — | — |
| 2018-03-23 | $1.17 | $2.94 | 0 | — | — |
| 2018-03-22 | $1.17 | $2.94 | 1,347 | — | — |
| 2018-03-21 | $1.17 | $2.95 | 0 | — | — |
| 2018-03-20 | $1.17 | $2.95 | 983 | — | — |
| 2018-03-19 | $1.17 | $2.95 | 2,198 | — | — |
| 2018-03-16 | $1.15 | $2.90 | 0 | — | — |
| 2018-03-15 | $1.15 | $2.90 | 0 | — | — |
| 2018-03-14 | $1.15 | $2.90 | 69,438 | — | — |
| 2018-03-13 | $1.18 | $2.97 | 2,850 | — | — |
| 2018-03-12 | $1.17 | $2.95 | 456 | — | — |
| 2018-03-09 | $1.23 | $3.10 | 431 | — | — |
| 2018-03-08 | $1.19 | $2.99 | 40,222 | — | — |
| 2018-03-07 | $1.15 | $2.90 | 0 | — | — |
| 2018-03-06 | $1.15 | $2.90 | 0 | — | — |
| 2018-03-05 | $1.15 | $2.90 | 0 | — | — |
| 2018-03-02 | $1.15 | $2.90 | 58,156 | — | — |
| 2018-03-01 | $1.15 | $2.90 | 520 | — | — |
| 2018-02-28 | $1.16 | $2.91 | 499 | — | — |
| 2018-02-27 | $1.19 | $2.99 | 8,688 | — | — |
| 2018-02-26 | $1.16 | $2.93 | 42,928 | — | — |
| 2018-02-23 | $1.09 | $2.74 | 229 | — | — |
| 2018-02-22 | $1.16 | $2.93 | 0 | — | — |
| 2018-02-21 | $1.16 | $2.93 | 0 | — | — |
| 2018-02-20 | $1.16 | $2.93 | 1,707 | — | — |
| 2018-02-16 | $1.16 | $2.93 | 18,511 | — | — |
| 2018-02-15 | $1.04 | $2.62 | 0 | — | — |
| 2018-02-14 | $1.04 | $2.62 | 390 | — | — |
| 2018-02-13 | $1.06 | $2.67 | 0 | — | — |
| 2018-02-12 | $1.06 | $2.67 | 0 | — | — |
| 2018-02-09 | $1.06 | $2.67 | 0 | — | — |
| 2018-02-08 | $1.06 | $2.67 | 322 | — | — |
| 2018-02-07 | $1.04 | $2.62 | 2,355 | — | — |
| 2018-02-06 | $1.13 | $2.83 | 19,886 | — | — |
| 2018-02-05 | $1.05 | $2.63 | 14,763 | — | — |
| 2018-02-02 | $1.16 | $2.93 | 0 | — | — |
| 2018-02-01 | $1.16 | $2.93 | 0 | — | — |
| 2018-01-31 | $1.16 | $2.93 | 26,480 | — | — |
| 2018-01-30 | $1.15 | $2.90 | 1,724 | — | — |
| 2018-01-29 | $1.12 | $2.82 | 258 | — | — |
| 2018-01-26 | $1.19 | $3.01 | 0 | — | — |
| 2018-01-25 | $1.19 | $3.01 | 0 | — | — |
| 2018-01-24 | $1.19 | $3.01 | 1,482 | — | — |
| 2018-01-23 | $1.07 | $2.69 | 1,172 | — | — |
| 2018-01-22 | $1.21 | $3.05 | 9,722 | — | — |
| 2018-01-19 | $1.14 | $2.87 | 8,126 | — | — |
| 2018-01-18 | $1.11 | $2.81 | 5,000 | — | — |
| 2018-01-17 | $1.14 | $2.87 | 3,278 | — | — |
| 2018-01-16 | $1.06 | $2.67 | 17,612 | — | — |
| 2018-01-12 | $1.10 | $2.77 | 0 | — | — |
| 2018-01-11 | $1.10 | $2.77 | 5,321 | — | — |
| 2018-01-10 | $1.06 | $2.67 | 0 | — | — |
| 2018-01-09 | $1.06 | $2.67 | 23,350 | — | — |
| 2018-01-08 | $1.17 | $2.94 | 12,611 | — | — |
| 2018-01-05 | $1.16 | $2.93 | 12,939 | — | — |
| 2018-01-04 | $1.05 | $2.65 | 15,049 | — | — |
| 2018-01-03 | $1.05 | $2.65 | 1,614 | — | — |
| 2018-01-02 | $0.98 | $2.47 | 3,958 | — | — |