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
- 2007-05-25 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 | $1.72 | $1.72 | 923,800 | — | — |
| 2018-12-28 | $1.74 | $1.74 | 1,227,100 | — | — |
| 2018-12-27 | $1.71 | $1.71 | 794,000 | — | — |
| 2018-12-26 | $1.74 | $1.74 | 1,238,500 | — | — |
| 2018-12-24 | $1.62 | $1.62 | 750,900 | — | — |
| 2018-12-21 | $1.64 | $1.64 | 2,708,800 | — | — |
| 2018-12-20 | $1.67 | $1.67 | 932,300 | — | — |
| 2018-12-19 | $1.76 | $1.76 | 942,500 | — | — |
| 2018-12-18 | $1.75 | $1.75 | 946,600 | — | — |
| 2018-12-17 | $1.81 | $1.81 | 1,511,400 | — | — |
| 2018-12-14 | $1.91 | $1.91 | 1,315,700 | — | — |
| 2018-12-13 | $2.06 | $2.06 | 1,129,100 | — | — |
| 2018-12-12 | $2.13 | $2.13 | 785,600 | — | — |
| 2018-12-11 | $2.15 | $2.15 | 616,600 | — | — |
| 2018-12-10 | $2.15 | $2.15 | 914,100 | — | — |
| 2018-12-07 | $2.11 | $2.11 | 777,800 | — | — |
| 2018-12-06 | $2.15 | $2.15 | 1,151,900 | — | — |
| 2018-12-04 | $2.17 | $2.17 | 889,700 | — | — |
| 2018-12-03 | $2.25 | $2.25 | 1,275,700 | — | — |
| 2018-11-30 | $2.23 | $2.23 | 2,292,100 | — | — |
| 2018-11-29 | $2.38 | $2.38 | 908,800 | — | — |
| 2018-11-28 | $2.35 | $2.35 | 888,100 | — | — |
| 2018-11-27 | $2.25 | $2.25 | 525,300 | — | — |
| 2018-11-26 | $2.25 | $2.25 | 653,700 | — | — |
| 2018-11-23 | $2.18 | $2.18 | 322,300 | — | — |
| 2018-11-21 | $2.25 | $2.25 | 659,900 | — | — |
| 2018-11-20 | $2.16 | $2.16 | 1,169,000 | — | — |
| 2018-11-19 | $2.26 | $2.26 | 734,100 | — | — |
| 2018-11-16 | $2.37 | $2.37 | 741,500 | — | — |
| 2018-11-15 | $2.35 | $2.35 | 583,700 | — | — |
| 2018-11-14 | $2.34 | $2.34 | 1,029,000 | — | — |
| 2018-11-13 | $2.25 | $2.25 | 1,103,300 | — | — |
| 2018-11-12 | $2.37 | $2.37 | 570,300 | — | — |
| 2018-11-09 | $2.42 | $2.42 | 1,317,500 | — | — |
| 2018-11-08 | $2.64 | $2.64 | 1,804,100 | — | — |
| 2018-11-07 | $2.42 | $2.42 | 887,400 | — | — |
| 2018-11-06 | $2.36 | $2.36 | 482,200 | — | — |
| 2018-11-05 | $2.32 | $2.32 | 632,300 | — | — |
| 2018-11-02 | $2.31 | $2.31 | 968,600 | — | — |
| 2018-11-01 | $2.24 | $2.24 | 1,014,500 | — | — |
| 2018-10-31 | $2.21 | $2.21 | 934,900 | — | — |
| 2018-10-30 | $2.26 | $2.26 | 659,200 | — | — |
| 2018-10-29 | $2.18 | $2.18 | 733,900 | — | — |
| 2018-10-26 | $2.19 | $2.19 | 691,900 | — | — |
| 2018-10-25 | $2.23 | $2.23 | 842,700 | — | — |
| 2018-10-24 | $2.14 | $2.14 | 977,400 | — | — |
| 2018-10-23 | $2.23 | $2.23 | 911,800 | — | — |
| 2018-10-22 | $2.33 | $2.33 | 700,700 | — | — |
| 2018-10-19 | $2.37 | $2.37 | 508,100 | — | — |
| 2018-10-18 | $2.40 | $2.40 | 566,200 | — | — |
| 2018-10-17 | $2.38 | $2.38 | 589,600 | — | — |
| 2018-10-16 | $2.44 | $2.44 | 516,300 | — | — |
| 2018-10-15 | $2.38 | $2.38 | 552,600 | — | — |
| 2018-10-12 | $2.36 | $2.36 | 870,400 | — | — |
| 2018-10-11 | $2.36 | $2.36 | 1,230,300 | — | — |
| 2018-10-10 | $2.35 | $2.35 | 1,047,600 | — | — |
| 2018-10-09 | $2.48 | $2.48 | 971,100 | — | — |
| 2018-10-08 | $2.48 | $2.48 | 1,078,500 | — | — |
| 2018-10-05 | $2.50 | $2.50 | 954,800 | — | — |
| 2018-10-04 | $2.55 | $2.55 | 898,400 | — | — |
| 2018-10-03 | $2.61 | $2.61 | 1,109,500 | — | — |
| 2018-10-02 | $2.53 | $2.53 | 764,400 | — | — |
| 2018-10-01 | $2.60 | $2.60 | 776,900 | — | — |
| 2018-09-28 | $2.60 | $2.60 | 872,500 | — | — |
| 2018-09-27 | $2.59 | $2.59 | 843,200 | — | — |
| 2018-09-26 | $2.61 | $2.61 | 977,400 | — | — |
| 2018-09-25 | $2.70 | $2.70 | 944,300 | — | — |
| 2018-09-24 | $2.73 | $2.73 | 866,900 | — | — |
| 2018-09-21 | $2.67 | $2.67 | 3,156,200 | — | — |
| 2018-09-20 | $2.69 | $2.69 | 1,079,600 | — | — |
| 2018-09-19 | $2.55 | $2.55 | 1,066,600 | — | — |
| 2018-09-18 | $2.60 | $2.60 | 650,600 | — | — |
| 2018-09-17 | $2.61 | $2.61 | 1,239,400 | — | — |
| 2018-09-14 | $2.68 | $2.68 | 833,800 | — | — |
| 2018-09-13 | $2.65 | $2.65 | 1,073,000 | — | — |
| 2018-09-12 | $2.65 | $2.65 | 891,000 | — | — |
| 2018-09-11 | $2.72 | $2.72 | 667,100 | — | — |
| 2018-09-10 | $2.69 | $2.69 | 550,000 | — | — |
| 2018-09-07 | $2.66 | $2.66 | 832,800 | — | — |
| 2018-09-06 | $2.69 | $2.69 | 956,400 | — | — |
| 2018-09-05 | $2.78 | $2.78 | 1,041,100 | — | — |
| 2018-09-04 | $2.73 | $2.73 | 852,700 | — | — |
| 2018-08-31 | $2.75 | $2.75 | 741,400 | — | — |
| 2018-08-30 | $2.78 | $2.78 | 737,700 | — | — |
| 2018-08-29 | $2.75 | $2.75 | 1,023,500 | — | — |
| 2018-08-28 | $2.78 | $2.78 | 1,051,500 | — | — |
| 2018-08-27 | $2.82 | $2.82 | 1,123,100 | — | — |
| 2018-08-24 | $2.88 | $2.88 | 1,017,700 | — | — |
| 2018-08-23 | $2.87 | $2.87 | 885,800 | — | — |
| 2018-08-22 | $2.95 | $2.95 | 1,035,100 | — | — |
| 2018-08-21 | $2.89 | $2.89 | 1,355,200 | — | — |
| 2018-08-20 | $2.94 | $2.94 | 1,658,700 | — | — |
| 2018-08-17 | $2.81 | $2.81 | 1,273,600 | — | — |
| 2018-08-16 | $2.82 | $2.82 | 1,507,500 | — | — |
| 2018-08-15 | $2.68 | $2.68 | 1,642,400 | — | — |
| 2018-08-14 | $2.68 | $2.68 | 1,217,400 | — | — |
| 2018-08-13 | $2.71 | $2.71 | 1,414,300 | — | — |
| 2018-08-10 | $2.70 | $2.70 | 1,761,700 | — | — |
| 2018-08-09 | $2.71 | $2.71 | 2,020,200 | — | — |
| 2018-08-08 | $2.46 | $2.46 | 4,060,500 | — | — |
| 2018-08-07 | $2.75 | $2.75 | 1,009,100 | — | — |
| 2018-08-06 | $2.75 | $2.75 | 666,800 | — | — |
| 2018-08-03 | $2.76 | $2.76 | 967,200 | — | — |
| 2018-08-02 | $2.79 | $2.79 | 1,004,800 | — | — |
| 2018-08-01 | $2.80 | $2.80 | 864,500 | — | — |
| 2018-07-31 | $2.85 | $2.85 | 1,414,200 | — | — |
| 2018-07-30 | $2.82 | $2.82 | 1,478,100 | — | — |
| 2018-07-27 | $2.78 | $2.78 | 1,179,900 | — | — |
| 2018-07-26 | $2.84 | $2.84 | 1,232,800 | — | — |
| 2018-07-25 | $2.85 | $2.85 | 1,168,400 | — | — |
| 2018-07-24 | $2.78 | $2.78 | 1,397,900 | — | — |
| 2018-07-23 | $2.84 | $2.84 | 1,410,900 | — | — |
| 2018-07-20 | $2.77 | $2.77 | 1,154,300 | — | — |
| 2018-07-19 | $2.80 | $2.80 | 1,129,100 | — | — |
| 2018-07-18 | $2.69 | $2.69 | 1,128,600 | — | — |
| 2018-07-17 | $2.63 | $2.63 | 1,599,600 | — | — |
| 2018-07-16 | $2.64 | $2.64 | 1,393,700 | — | — |
| 2018-07-13 | $2.65 | $2.65 | 2,502,500 | — | — |
| 2018-07-12 | $2.83 | $2.83 | 982,500 | — | — |
| 2018-07-11 | $2.80 | $2.80 | 3,303,500 | — | — |
| 2018-07-10 | $2.83 | $2.83 | 1,908,400 | — | — |
| 2018-07-09 | $2.86 | $2.86 | 3,841,000 | — | — |
| 2018-07-06 | $3.19 | $3.19 | 1,695,300 | — | — |
| 2018-07-05 | $3.14 | $3.14 | 5,746,900 | — | — |
| 2018-07-03 | $3.71 | $3.71 | 1,347,700 | — | — |
| 2018-07-02 | $3.65 | $3.65 | 2,060,700 | — | — |
| 2018-06-29 | $3.69 | $3.69 | 1,250,900 | — | — |
| 2018-06-28 | $3.66 | $3.66 | 1,662,300 | — | — |
| 2018-06-27 | $3.79 | $3.79 | 3,808,300 | — | — |
| 2018-06-26 | $3.97 | $3.97 | 5,360,700 | — | — |
| 2018-06-25 | $3.57 | $3.57 | 4,596,500 | — | — |
| 2018-06-22 | $3.47 | $3.47 | 5,821,100 | — | — |
| 2018-06-21 | $3.16 | $3.16 | 1,287,700 | — | — |
| 2018-06-20 | $3.18 | $3.18 | 2,751,000 | — | — |
| 2018-06-19 | $3.24 | $3.24 | 2,775,600 | — | — |
| 2018-06-18 | $3.03 | $3.03 | 2,136,700 | — | — |
| 2018-06-15 | $2.91 | $2.91 | 3,055,100 | — | — |
| 2018-06-14 | $2.89 | $2.89 | 1,614,900 | — | — |
| 2018-06-13 | $2.90 | $2.90 | 1,724,100 | — | — |
| 2018-06-12 | $2.97 | $2.97 | 1,281,800 | — | — |
| 2018-06-11 | $2.99 | $2.99 | 2,059,500 | — | — |
| 2018-06-08 | $2.98 | $2.98 | 1,718,400 | — | — |
| 2018-06-07 | $3.09 | $3.09 | 2,380,700 | — | — |
| 2018-06-06 | $2.95 | $2.95 | 1,969,000 | — | — |
| 2018-06-05 | $2.96 | $2.96 | 2,294,100 | — | — |
| 2018-06-04 | $2.86 | $2.86 | 2,456,300 | — | — |
| 2018-06-01 | $2.85 | $2.85 | 4,435,900 | — | — |
| 2018-05-31 | $3.16 | $3.16 | 8,601,100 | — | — |
| 2018-05-30 | $3.11 | $3.11 | 5,108,900 | — | — |
| 2018-05-29 | $2.87 | $2.87 | 3,176,300 | — | — |
| 2018-05-25 | $2.63 | $2.63 | 2,191,300 | — | — |
| 2018-05-24 | $2.74 | $2.74 | 1,938,500 | — | — |
| 2018-05-23 | $2.62 | $2.62 | 2,103,100 | — | — |
| 2018-05-22 | $2.66 | $2.66 | 3,697,800 | — | — |
| 2018-05-21 | $2.49 | $2.49 | 2,988,300 | — | — |
| 2018-05-18 | $2.42 | $2.42 | 3,812,500 | — | — |
| 2018-05-17 | $2.24 | $2.24 | 2,399,300 | — | — |
| 2018-05-16 | $2.20 | $2.20 | 2,525,900 | — | — |
| 2018-05-15 | $2.05 | $2.05 | 1,686,300 | — | — |
| 2018-05-14 | $2.03 | $2.03 | 1,624,500 | — | — |
| 2018-05-11 | $1.96 | $1.96 | 2,885,400 | — | — |
| 2018-05-10 | $2.15 | $2.15 | 7,243,000 | — | — |
| 2018-05-09 | $1.91 | $1.91 | 907,300 | — | — |
| 2018-05-08 | $1.87 | $1.87 | 881,100 | — | — |
| 2018-05-07 | $1.87 | $1.87 | 1,409,900 | — | — |
| 2018-05-04 | $1.78 | $1.78 | 457,400 | — | — |
| 2018-05-03 | $1.76 | $1.76 | 1,291,800 | — | — |
| 2018-05-02 | $1.79 | $1.79 | 1,800,700 | — | — |
| 2018-05-01 | $1.62 | $1.62 | 409,400 | — | — |
| 2018-04-30 | $1.61 | $1.61 | 337,600 | — | — |
| 2018-04-27 | $1.58 | $1.58 | 429,600 | — | — |
| 2018-04-26 | $1.62 | $1.62 | 311,300 | — | — |
| 2018-04-25 | $1.57 | $1.57 | 335,900 | — | — |
| 2018-04-24 | $1.58 | $1.58 | 514,800 | — | — |
| 2018-04-23 | $1.57 | $1.57 | 375,600 | — | — |
| 2018-04-20 | $1.59 | $1.59 | 827,000 | — | — |
| 2018-04-19 | $1.64 | $1.64 | 367,000 | — | — |
| 2018-04-18 | $1.66 | $1.66 | 461,700 | — | — |
| 2018-04-17 | $1.64 | $1.64 | 682,100 | — | — |
| 2018-04-16 | $1.68 | $1.68 | 739,000 | — | — |
| 2018-04-13 | $1.62 | $1.62 | 618,600 | — | — |
| 2018-04-12 | $1.67 | $1.67 | 977,700 | — | — |
| 2018-04-11 | $1.66 | $1.66 | 1,271,400 | — | — |
| 2018-04-10 | $1.59 | $1.59 | 778,300 | — | — |
| 2018-04-09 | $1.57 | $1.57 | 478,600 | — | — |
| 2018-04-06 | $1.58 | $1.58 | 523,500 | — | — |
| 2018-04-05 | $1.66 | $1.66 | 868,300 | — | — |
| 2018-04-04 | $1.59 | $1.59 | 516,600 | — | — |
| 2018-04-03 | $1.55 | $1.55 | 727,700 | — | — |
| 2018-04-02 | $1.57 | $1.57 | 884,900 | — | — |
| 2018-03-29 | $1.65 | $1.65 | 875,800 | — | — |
| 2018-03-28 | $1.62 | $1.62 | 1,299,700 | — | — |
| 2018-03-27 | $1.58 | $1.58 | 1,239,300 | — | — |
| 2018-03-26 | $1.69 | $1.69 | 1,138,500 | — | — |
| 2018-03-23 | $1.62 | $1.62 | 1,122,300 | — | — |
| 2018-03-22 | $1.65 | $1.65 | 1,398,400 | — | — |
| 2018-03-21 | $1.71 | $1.71 | 2,073,900 | — | — |
| 2018-03-20 | $1.61 | $1.61 | 2,602,100 | — | — |
| 2018-03-19 | $1.48 | $1.48 | 1,858,700 | — | — |
| 2018-03-16 | $1.58 | $1.58 | 3,574,400 | — | — |
| 2018-03-15 | $1.48 | $1.48 | 3,354,900 | — | — |
| 2018-03-14 | $1.44 | $1.44 | 2,861,600 | — | — |
| 2018-03-13 | $1.49 | $1.49 | 1,507,000 | — | — |
| 2018-03-12 | $1.46 | $1.46 | 802,300 | — | — |
| 2018-03-09 | $1.48 | $1.48 | 1,101,800 | — | — |
| 2018-03-08 | $1.39 | $1.39 | 694,400 | — | — |
| 2018-03-07 | $1.45 | $1.45 | 655,300 | — | — |
| 2018-03-06 | $1.43 | $1.43 | 873,200 | — | — |
| 2018-03-05 | $1.45 | $1.45 | 1,101,000 | — | — |
| 2018-03-02 | $1.37 | $1.37 | 1,016,200 | — | — |
| 2018-03-01 | $1.35 | $1.35 | 835,000 | — | — |
| 2018-02-28 | $1.39 | $1.39 | 1,255,600 | — | — |
| 2018-02-27 | $1.39 | $1.39 | 792,700 | — | — |
| 2018-02-26 | $1.41 | $1.41 | 614,800 | — | — |
| 2018-02-23 | $1.43 | $1.43 | 519,100 | — | — |
| 2018-02-22 | $1.44 | $1.44 | 790,900 | — | — |
| 2018-02-21 | $1.40 | $1.40 | 1,030,900 | — | — |
| 2018-02-20 | $1.43 | $1.43 | 989,400 | — | — |
| 2018-02-16 | $1.46 | $1.46 | 971,500 | — | — |
| 2018-02-15 | $1.51 | $1.51 | 942,500 | — | — |
| 2018-02-14 | $1.46 | $1.46 | 681,900 | — | — |
| 2018-02-13 | $1.44 | $1.44 | 503,400 | — | — |
| 2018-02-12 | $1.44 | $1.44 | 1,009,800 | — | — |
| 2018-02-09 | $1.49 | $1.49 | 1,841,200 | — | — |
| 2018-02-08 | $1.45 | $1.45 | 1,364,100 | — | — |
| 2018-02-07 | $1.48 | $1.48 | 997,400 | — | — |
| 2018-02-06 | $1.49 | $1.49 | 1,042,400 | — | — |
| 2018-02-05 | $1.49 | $1.49 | 1,702,000 | — | — |
| 2018-02-02 | $1.46 | $1.46 | 2,126,600 | — | — |
| 2018-02-01 | $1.57 | $1.57 | 902,700 | — | — |
| 2018-01-31 | $1.57 | $1.57 | 1,186,300 | — | — |
| 2018-01-30 | $1.60 | $1.60 | 1,536,900 | — | — |
| 2018-01-29 | $1.69 | $1.69 | 1,786,500 | — | — |
| 2018-01-26 | $1.74 | $1.74 | 2,346,500 | — | — |
| 2018-01-25 | $1.64 | $1.64 | 1,477,900 | — | — |
| 2018-01-24 | $1.63 | $1.63 | 2,484,100 | — | — |
| 2018-01-23 | $1.68 | $1.68 | 4,450,100 | — | — |
| 2018-01-22 | $1.83 | $1.83 | 2,988,400 | — | — |
| 2018-01-19 | $1.98 | $1.98 | 1,292,900 | — | — |
| 2018-01-18 | $2.03 | $2.03 | 1,382,600 | — | — |
| 2018-01-17 | $2.07 | $2.07 | 953,500 | — | — |
| 2018-01-16 | $2.09 | $2.09 | 1,440,800 | — | — |
| 2018-01-12 | $2.18 | $2.18 | 804,500 | — | — |
| 2018-01-11 | $2.18 | $2.18 | 893,400 | — | — |
| 2018-01-10 | $2.07 | $2.07 | 890,900 | — | — |
| 2018-01-09 | $2.09 | $2.09 | 689,400 | — | — |
| 2018-01-08 | $2.06 | $2.06 | 1,140,800 | — | — |
| 2018-01-05 | $2.10 | $2.10 | 1,018,600 | — | — |
| 2018-01-04 | $2.09 | $2.09 | 706,100 | — | — |
| 2018-01-03 | $2.11 | $2.11 | 887,400 | — | — |
| 2018-01-02 | $2.14 | $2.14 | 1,440,000 | — | — |