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
- 1996-11-18 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 | $2.74 | $10.01 | 2,523,040 | — | — |
| 2018-12-28 | $2.71 | $9.90 | 4,849,130 | — | — |
| 2018-12-27 | $2.68 | $9.68 | 3,637,790 | — | — |
| 2018-12-26 | $2.60 | $9.40 | 3,995,160 | — | — |
| 2018-12-24 | $2.53 | $9.15 | 1,818,310 | — | — |
| 2018-12-21 | $2.60 | $9.40 | 6,691,750 | — | — |
| 2018-12-20 | $2.70 | $9.76 | 11,390,470 | — | — |
| 2018-12-19 | $2.52 | $9.12 | 8,410,480 | — | — |
| 2018-12-18 | $2.48 | $8.96 | 4,698,980 | — | — |
| 2018-12-17 | $2.42 | $8.76 | 4,123,730 | — | — |
| 2018-12-14 | $2.51 | $9.07 | 3,171,220 | — | — |
| 2018-12-13 | $2.50 | $9.04 | 4,227,080 | — | — |
| 2018-12-12 | $2.48 | $8.96 | 5,627,960 | — | — |
| 2018-12-11 | $2.38 | $8.62 | 3,747,770 | — | — |
| 2018-12-10 | $2.34 | $8.46 | 3,618,290 | — | — |
| 2018-12-07 | $2.37 | $8.57 | 9,573,980 | — | — |
| 2018-12-06 | $2.41 | $8.71 | 5,683,600 | — | — |
| 2018-12-04 | $2.45 | $8.87 | 6,090,890 | — | — |
| 2018-12-03 | $2.48 | $8.98 | 9,104,290 | — | — |
| 2018-11-30 | $2.48 | $8.98 | 4,715,230 | — | — |
| 2018-11-29 | $2.51 | $9.07 | 3,991,780 | — | — |
| 2018-11-28 | $2.45 | $8.84 | 7,125,950 | — | — |
| 2018-11-27 | $2.42 | $8.76 | 5,671,640 | — | — |
| 2018-11-26 | $2.32 | $8.37 | 5,735,080 | — | — |
| 2018-11-23 | $2.43 | $8.79 | 4,965,480 | — | — |
| 2018-11-21 | $2.33 | $8.43 | 3,457,740 | — | — |
| 2018-11-20 | $2.28 | $8.23 | 2,959,580 | — | — |
| 2018-11-19 | $2.36 | $8.54 | 3,297,970 | — | — |
| 2018-11-16 | $2.37 | $8.57 | 8,590,660 | — | — |
| 2018-11-15 | $2.31 | $8.34 | 3,822,910 | — | — |
| 2018-11-14 | $2.28 | $8.23 | 6,782,750 | — | — |
| 2018-11-13 | $2.25 | $8.15 | 4,481,880 | — | — |
| 2018-11-12 | $2.28 | $8.23 | 4,606,030 | — | — |
| 2018-11-09 | $2.28 | $8.26 | 5,818,670 | — | — |
| 2018-11-08 | $2.27 | $8.21 | 6,515,860 | — | — |
| 2018-11-07 | $2.35 | $8.51 | 5,318,170 | — | — |
| 2018-11-06 | $2.33 | $8.43 | 3,598,790 | — | — |
| 2018-11-05 | $2.35 | $8.48 | 6,584,500 | — | — |
| 2018-11-02 | $2.33 | $8.43 | 4,915,690 | — | — |
| 2018-11-01 | $2.27 | $8.21 | 7,461,610 | — | — |
| 2018-10-31 | $2.23 | $8.07 | 10,585,380 | — | — |
| 2018-10-30 | $2.31 | $8.34 | 8,324,680 | — | — |
| 2018-10-29 | $2.30 | $8.32 | 25,798,110 | — | — |
| 2018-10-26 | $2.52 | $9.12 | 31,955,300 | — | — |
| 2018-10-25 | $2.30 | $8.32 | 12,566,970 | — | — |
| 2018-10-24 | $2.12 | $7.68 | 7,621,770 | — | — |
| 2018-10-23 | $2.18 | $7.90 | 7,949,110 | — | — |
| 2018-10-22 | $2.17 | $7.84 | 6,397,690 | — | — |
| 2018-10-19 | $2.15 | $7.79 | 15,082,990 | — | — |
| 2018-10-18 | $2.12 | $7.65 | 12,154,480 | — | — |
| 2018-10-17 | $2.18 | $7.87 | 10,745,670 | — | — |
| 2018-10-16 | $2.15 | $7.79 | 7,654,140 | — | — |
| 2018-10-15 | $2.08 | $7.54 | 16,907,800 | — | — |
| 2018-10-12 | $2.19 | $7.93 | 9,157,460 | — | — |
| 2018-10-11 | $2.03 | $7.34 | 12,991,680 | — | — |
| 2018-10-10 | $1.98 | $7.15 | 18,194,930 | — | — |
| 2018-10-09 | $2.14 | $7.73 | 26,157,300 | — | — |
| 2018-10-08 | $2.03 | $7.34 | 38,657,060 | — | — |
| 2018-10-05 | $1.68 | $6.06 | 15,388,230 | — | — |
| 2018-10-04 | $1.55 | $5.62 | 5,982,600 | — | — |
| 2018-10-03 | $1.52 | $5.51 | 12,111,710 | — | — |
| 2018-10-02 | $1.43 | $5.17 | 7,056,270 | — | — |
| 2018-10-01 | $1.32 | $4.76 | 1,702,740 | — | — |
| 2018-09-28 | $1.32 | $4.76 | 3,804,710 | — | — |
| 2018-09-27 | $1.35 | $4.90 | 3,744,390 | — | — |
| 2018-09-26 | $1.35 | $4.87 | 2,564,900 | — | — |
| 2018-09-25 | $1.33 | $4.81 | 1,861,470 | — | — |
| 2018-09-24 | $1.32 | $4.78 | 3,964,740 | — | — |
| 2018-09-21 | $1.39 | $5.03 | 4,348,760 | — | — |
| 2018-09-20 | $1.33 | $4.81 | 2,311,660 | — | — |
| 2018-09-19 | $1.31 | $4.73 | 3,273,270 | — | — |
| 2018-09-18 | $1.32 | $4.78 | 4,806,100 | — | — |
| 2018-09-17 | $1.27 | $4.59 | 3,311,230 | — | — |
| 2018-09-14 | $1.23 | $4.45 | 2,537,990 | — | — |
| 2018-09-13 | $1.23 | $4.45 | 5,529,160 | — | — |
| 2018-09-12 | $1.28 | $4.65 | 4,597,320 | — | — |
| 2018-09-11 | $1.27 | $4.59 | 5,698,810 | — | — |
| 2018-09-10 | $1.32 | $4.78 | 2,731,300 | — | — |
| 2018-09-07 | $1.36 | $4.92 | 4,865,900 | — | — |
| 2018-09-06 | $1.33 | $4.81 | 3,699,930 | — | — |
| 2018-09-05 | $1.30 | $4.70 | 8,409,310 | — | — |
| 2018-09-04 | $1.28 | $4.62 | 8,257,600 | — | — |
| 2018-08-31 | $1.38 | $4.98 | 4,987,060 | — | — |
| 2018-08-30 | $1.33 | $4.81 | 5,383,170 | — | — |
| 2018-08-29 | $1.38 | $5.01 | 5,536,440 | — | — |
| 2018-08-28 | $1.35 | $4.90 | 4,041,960 | — | — |
| 2018-08-27 | $1.40 | $5.06 | 3,357,250 | — | — |
| 2018-08-24 | $1.35 | $4.90 | 14,435,980 | — | — |
| 2018-08-23 | $1.35 | $4.90 | 5,842,590 | — | — |
| 2018-08-22 | $1.44 | $5.20 | 11,637,470 | — | — |
| 2018-08-21 | $1.43 | $5.17 | 3,552,380 | — | — |
| 2018-08-20 | $1.53 | $5.54 | 2,046,720 | — | — |
| 2018-08-17 | $1.56 | $5.65 | 3,451,500 | — | — |
| 2018-08-16 | $1.57 | $5.67 | 10,397,140 | — | — |
| 2018-08-15 | $1.52 | $5.51 | 2,447,640 | — | — |
| 2018-08-14 | $1.54 | $5.56 | 2,927,340 | — | — |
| 2018-08-13 | $1.51 | $5.45 | 2,802,540 | — | — |
| 2018-08-10 | $1.52 | $5.48 | 5,071,170 | — | — |
| 2018-08-09 | $1.60 | $5.79 | 2,862,730 | — | — |
| 2018-08-08 | $1.66 | $6.01 | 2,559,700 | — | — |
| 2018-08-07 | $1.67 | $6.04 | 3,987,490 | — | — |
| 2018-08-06 | $1.68 | $6.06 | 2,915,380 | — | — |
| 2018-08-03 | $1.69 | $6.12 | 3,987,880 | — | — |
| 2018-08-02 | $1.63 | $5.90 | 2,511,990 | — | — |
| 2018-08-01 | $1.63 | $5.90 | 2,665,390 | — | — |
| 2018-07-31 | $1.62 | $5.84 | 4,079,010 | — | — |
| 2018-07-30 | $1.65 | $5.98 | 3,239,080 | — | — |
| 2018-07-27 | $1.64 | $5.92 | 4,143,490 | — | — |
| 2018-07-26 | $1.64 | $5.92 | 3,447,730 | — | — |
| 2018-07-25 | $1.71 | $6.17 | 5,361,460 | — | — |
| 2018-07-24 | $1.65 | $5.95 | 3,521,050 | — | — |
| 2018-07-23 | $1.59 | $5.76 | 1,176,500 | — | — |
| 2018-07-20 | $1.60 | $5.79 | 6,780,280 | — | — |
| 2018-07-19 | $1.54 | $5.56 | 1,707,940 | — | — |
| 2018-07-18 | $1.52 | $5.48 | 2,983,760 | — | — |
| 2018-07-17 | $1.53 | $5.54 | 3,238,560 | — | — |
| 2018-07-16 | $1.52 | $5.48 | 3,911,050 | — | — |
| 2018-07-13 | $1.55 | $5.59 | 5,439,460 | — | — |
| 2018-07-12 | $1.50 | $5.42 | 2,907,840 | — | — |
| 2018-07-11 | $1.48 | $5.37 | 3,693,820 | — | — |
| 2018-07-10 | $1.53 | $5.54 | 4,265,300 | — | — |
| 2018-07-09 | $1.48 | $5.34 | 3,821,740 | — | — |
| 2018-07-06 | $1.48 | $5.37 | 3,225,300 | — | — |
| 2018-07-05 | $1.46 | $5.28 | 3,422,900 | — | — |
| 2018-07-03 | $1.44 | $5.20 | 3,393,390 | — | — |
| 2018-07-02 | $1.42 | $5.15 | 1,841,190 | — | — |
| 2018-06-29 | $1.42 | $5.12 | 3,870,880 | — | — |
| 2018-06-28 | $1.42 | $5.12 | 5,217,160 | — | — |
| 2018-06-27 | $1.37 | $4.95 | 5,679,310 | — | — |
| 2018-06-26 | $1.47 | $5.31 | 6,060,730 | — | — |
| 2018-06-25 | $1.38 | $5.01 | 3,489,980 | — | — |
| 2018-06-22 | $1.32 | $4.76 | 5,379,010 | — | — |
| 2018-06-21 | $1.33 | $4.81 | 2,015,260 | — | — |
| 2018-06-20 | $1.38 | $4.98 | 4,455,620 | — | — |
| 2018-06-19 | $1.37 | $4.95 | 4,194,840 | — | — |
| 2018-06-18 | $1.35 | $4.87 | 1,897,870 | — | — |
| 2018-06-15 | $1.37 | $4.95 | 5,631,210 | — | — |
| 2018-06-14 | $1.35 | $4.87 | 3,521,050 | — | — |
| 2018-06-13 | $1.38 | $4.98 | 1,939,080 | — | — |
| 2018-06-12 | $1.37 | $4.95 | 4,855,760 | — | — |
| 2018-06-11 | $1.38 | $5.01 | 5,786,040 | — | — |
| 2018-06-08 | $1.40 | $5.06 | 9,065,420 | — | — |
| 2018-06-07 | $1.34 | $4.84 | 11,425,050 | — | — |
| 2018-06-06 | $1.42 | $5.12 | 9,531,470 | — | — |
| 2018-06-05 | $1.45 | $5.26 | 20,055,230 | — | — |
| 2018-06-04 | $1.57 | $5.67 | 3,927,950 | — | — |
| 2018-06-01 | $1.54 | $5.56 | 10,869,560 | — | — |
| 2018-05-31 | $1.55 | $5.59 | 6,379,100 | — | — |
| 2018-05-30 | $1.57 | $5.67 | 15,750,930 | — | — |
| 2018-05-29 | $1.52 | $5.48 | 9,232,730 | — | — |
| 2018-05-25 | $1.61 | $5.81 | 5,975,970 | — | — |
| 2018-05-24 | $1.68 | $6.09 | 2,360,800 | — | — |
| 2018-05-23 | $1.72 | $6.23 | 8,571,810 | — | — |
| 2018-05-22 | $1.72 | $6.20 | 6,759,870 | — | — |
| 2018-05-21 | $1.60 | $5.79 | 5,320,770 | — | — |
| 2018-05-18 | $1.55 | $5.62 | 9,439,950 | — | — |
| 2018-05-17 | $1.62 | $5.87 | 4,536,350 | — | — |
| 2018-05-16 | $1.68 | $6.06 | 4,225,520 | — | — |
| 2018-05-15 | $1.63 | $5.90 | 5,347,160 | — | — |
| 2018-05-14 | $1.66 | $6.01 | 3,218,280 | — | — |
| 2018-05-11 | $1.67 | $6.04 | 2,836,730 | — | — |
| 2018-05-10 | $1.71 | $6.17 | 2,405,130 | — | — |
| 2018-05-09 | $1.65 | $5.98 | 2,720,510 | — | — |
| 2018-05-08 | $1.68 | $6.06 | 2,698,020 | — | — |
| 2018-05-07 | $1.68 | $6.09 | 2,551,770 | — | — |
| 2018-05-04 | $1.69 | $6.12 | 4,360,720 | — | — |
| 2018-05-03 | $1.65 | $5.98 | 2,265,120 | — | — |
| 2018-05-02 | $1.67 | $6.04 | 3,632,200 | — | — |
| 2018-05-01 | $1.81 | $6.12 | 1,582,750 | — | — |
| 2018-04-30 | $1.84 | $6.22 | 4,161,820 | — | — |
| 2018-04-27 | $1.85 | $6.28 | 6,481,410 | — | — |
| 2018-04-26 | $1.83 | $6.20 | 3,828,500 | — | — |
| 2018-04-25 | $1.78 | $6.04 | 2,819,700 | — | — |
| 2018-04-24 | $1.83 | $6.20 | 4,274,530 | — | — |
| 2018-04-23 | $1.86 | $6.30 | 3,845,530 | — | — |
| 2018-04-20 | $1.88 | $6.38 | 6,400,030 | — | — |
| 2018-04-19 | $1.92 | $6.48 | 9,700,340 | — | — |
| 2018-04-18 | $1.87 | $6.33 | 5,785,780 | — | — |
| 2018-04-17 | $1.82 | $6.15 | 3,132,610 | — | — |
| 2018-04-16 | $1.78 | $6.02 | 3,498,170 | — | — |
| 2018-04-13 | $1.81 | $6.12 | 8,568,690 | — | — |
| 2018-04-12 | $1.88 | $6.38 | 2,961,140 | — | — |
| 2018-04-11 | $1.84 | $6.22 | 1,949,350 | — | — |
| 2018-04-10 | $1.79 | $6.07 | 4,976,270 | — | — |
| 2018-04-09 | $1.78 | $6.04 | 5,562,700 | — | — |
| 2018-04-06 | $1.86 | $6.30 | 5,777,980 | — | — |
| 2018-04-05 | $1.88 | $6.38 | 5,217,810 | — | — |
| 2018-04-04 | $1.87 | $6.33 | 3,013,010 | — | — |
| 2018-04-03 | $1.90 | $6.43 | 1,983,930 | — | — |
| 2018-04-02 | $1.92 | $6.48 | 4,496,700 | — | — |
| 2018-03-29 | $1.98 | $6.72 | 5,525,130 | — | — |
| 2018-03-28 | $1.88 | $6.38 | 3,976,700 | — | — |
| 2018-03-27 | $1.95 | $6.61 | 2,408,640 | — | — |
| 2018-03-26 | $2.01 | $6.80 | 3,504,800 | — | — |
| 2018-03-23 | $1.95 | $6.59 | 2,885,090 | — | — |
| 2018-03-22 | $1.97 | $6.67 | 3,835,260 | — | — |
| 2018-03-21 | $1.98 | $6.72 | 3,743,480 | — | — |
| 2018-03-20 | $1.95 | $6.59 | 5,025,280 | — | — |
| 2018-03-19 | $1.96 | $6.64 | 6,392,360 | — | — |
| 2018-03-16 | $1.89 | $6.41 | 2,906,540 | — | — |
| 2018-03-15 | $1.89 | $6.41 | 4,352,270 | — | — |
| 2018-03-14 | $1.87 | $6.33 | 1,756,950 | — | — |
| 2018-03-13 | $1.90 | $6.43 | 3,315,000 | — | — |
| 2018-03-12 | $1.96 | $6.64 | 2,938,910 | — | — |
| 2018-03-09 | $1.95 | $6.61 | 4,496,570 | — | — |
| 2018-03-08 | $1.98 | $6.69 | 3,815,890 | — | — |
| 2018-03-07 | $1.92 | $6.48 | 3,130,790 | — | — |
| 2018-03-06 | $1.92 | $6.51 | 2,660,840 | — | — |
| 2018-03-05 | $1.91 | $6.46 | 3,231,800 | — | — |
| 2018-03-02 | $1.92 | $6.51 | 5,607,940 | — | — |
| 2018-03-01 | $1.86 | $6.30 | 9,565,140 | — | — |
| 2018-02-28 | $1.92 | $6.51 | 7,362,550 | — | — |
| 2018-02-27 | $1.95 | $6.61 | 3,689,660 | — | — |
| 2018-02-26 | $1.98 | $6.72 | 4,565,860 | — | — |
| 2018-02-23 | $1.95 | $6.59 | 3,684,720 | — | — |
| 2018-02-22 | $1.88 | $6.38 | 2,911,220 | — | — |
| 2018-02-21 | $1.85 | $6.25 | 5,917,080 | — | — |
| 2018-02-20 | $1.87 | $6.33 | 5,511,480 | — | — |
| 2018-02-16 | $1.91 | $6.46 | 7,984,080 | — | — |
| 2018-02-15 | $1.89 | $6.41 | 7,566,260 | — | — |
| 2018-02-14 | $1.80 | $6.09 | 6,397,300 | — | — |
| 2018-02-13 | $1.75 | $5.94 | 2,509,780 | — | — |
| 2018-02-12 | $1.76 | $5.96 | 5,100,940 | — | — |
| 2018-02-09 | $1.69 | $5.73 | 4,916,470 | — | — |
| 2018-02-08 | $1.65 | $5.60 | 3,500,900 | — | — |
| 2018-02-07 | $1.74 | $5.88 | 3,494,920 | — | — |
| 2018-02-06 | $1.78 | $6.04 | 8,955,440 | — | — |
| 2018-02-05 | $1.70 | $5.75 | 4,483,050 | — | — |
| 2018-02-02 | $1.76 | $5.96 | 4,078,360 | — | — |
| 2018-02-01 | $1.83 | $6.20 | 4,672,720 | — | — |
| 2018-01-31 | $1.79 | $6.07 | 6,244,550 | — | — |
| 2018-01-30 | $1.81 | $6.12 | 6,952,530 | — | — |
| 2018-01-29 | $1.79 | $6.07 | 20,477,600 | — | — |
| 2018-01-26 | $1.78 | $6.04 | 10,119,200 | — | — |
| 2018-01-25 | $1.66 | $5.62 | 12,449,710 | — | — |
| 2018-01-24 | $1.62 | $5.49 | 14,968,070 | — | — |
| 2018-01-23 | $1.56 | $5.29 | 5,899,010 | — | — |
| 2018-01-22 | $1.57 | $5.31 | 1,975,350 | — | — |
| 2018-01-19 | $1.59 | $5.39 | 746,590 | — | — |
| 2018-01-18 | $1.58 | $5.34 | 3,218,280 | — | — |
| 2018-01-17 | $1.61 | $5.44 | 1,726,530 | — | — |
| 2018-01-16 | $1.62 | $5.47 | 1,887,210 | — | — |
| 2018-01-12 | $1.63 | $5.52 | 1,974,700 | — | — |
| 2018-01-11 | $1.64 | $5.55 | 2,712,320 | — | — |
| 2018-01-10 | $1.61 | $5.44 | 1,953,120 | — | — |
| 2018-01-09 | $1.58 | $5.34 | 1,871,870 | — | — |
| 2018-01-08 | $1.62 | $5.47 | 1,879,150 | — | — |
| 2018-01-05 | $1.61 | $5.44 | 1,710,800 | — | — |
| 2018-01-04 | $1.61 | $5.44 | 2,937,610 | — | — |
| 2018-01-03 | $1.65 | $5.57 | 2,982,590 | — | — |
| 2018-01-02 | $1.65 | $5.57 | 2,781,220 | — | — |