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
- 2012-05-22 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 | $1.57 | $1.57 | 18,900 | — | — |
| 2018-12-28 | $1.69 | $1.69 | 14,100 | — | — |
| 2018-12-27 | $1.61 | $1.61 | 1,400 | — | — |
| 2018-12-26 | $1.49 | $1.49 | 7,300 | — | — |
| 2018-12-24 | $1.41 | $1.41 | 19,200 | — | — |
| 2018-12-21 | $1.49 | $1.49 | 29,500 | — | — |
| 2018-12-20 | $1.53 | $1.53 | 900 | — | — |
| 2018-12-19 | $1.56 | $1.56 | 17,500 | — | — |
| 2018-12-18 | $1.59 | $1.59 | 21,600 | — | — |
| 2018-12-17 | $1.65 | $1.65 | 15,000 | — | — |
| 2018-12-14 | $1.75 | $1.75 | 600 | — | — |
| 2018-12-13 | $1.75 | $1.75 | 3,100 | — | — |
| 2018-12-12 | $1.80 | $1.80 | 100 | — | — |
| 2018-12-11 | $1.80 | $1.80 | 1,100 | — | — |
| 2018-12-10 | $1.86 | $1.86 | 800 | — | — |
| 2018-12-07 | $1.90 | $1.90 | 2,400 | — | — |
| 2018-12-06 | $1.85 | $1.85 | 1,000 | — | — |
| 2018-12-04 | $1.89 | $1.89 | 2,300 | — | — |
| 2018-12-03 | $1.82 | $1.82 | 800 | — | — |
| 2018-11-30 | $1.90 | $1.90 | 7,300 | — | — |
| 2018-11-29 | $1.96 | $1.96 | 400 | — | — |
| 2018-11-28 | $1.99 | $1.99 | 500 | — | — |
| 2018-11-27 | $1.98 | $1.98 | 1,100 | — | — |
| 2018-11-26 | $1.90 | $1.90 | 2,800 | — | — |
| 2018-11-23 | $1.95 | $1.95 | 3,500 | — | — |
| 2018-11-21 | $2.00 | $2.00 | 200 | — | — |
| 2018-11-20 | $2.00 | $2.00 | 2,900 | — | — |
| 2018-11-19 | $2.05 | $2.05 | 6,700 | — | — |
| 2018-11-16 | $1.95 | $1.95 | 500 | — | — |
| 2018-11-15 | $1.86 | $1.86 | 10,000 | — | — |
| 2018-11-14 | $2.00 | $2.00 | 500 | — | — |
| 2018-11-13 | $1.95 | $1.95 | 17,100 | — | — |
| 2018-11-12 | $2.05 | $2.05 | 100 | — | — |
| 2018-11-09 | $2.05 | $2.05 | 1,000 | — | — |
| 2018-11-08 | $2.00 | $2.00 | 1,600 | — | — |
| 2018-11-07 | $2.00 | $2.00 | 8,400 | — | — |
| 2018-11-06 | $2.00 | $2.00 | 700 | — | — |
| 2018-11-05 | $2.10 | $2.10 | 0 | — | — |
| 2018-11-02 | $2.10 | $2.10 | 3,000 | — | — |
| 2018-11-01 | $1.94 | $1.94 | 4,000 | — | — |
| 2018-10-31 | $1.94 | $1.94 | 700 | — | — |
| 2018-10-30 | $1.96 | $1.96 | 800 | — | — |
| 2018-10-29 | $1.92 | $1.92 | 1,000 | — | — |
| 2018-10-26 | $1.91 | $1.91 | 400 | — | — |
| 2018-10-25 | $2.09 | $2.09 | 5,600 | — | — |
| 2018-10-24 | $1.90 | $1.90 | 1,000 | — | — |
| 2018-10-23 | $2.00 | $2.00 | 2,500 | — | — |
| 2018-10-22 | $2.00 | $2.00 | 200 | — | — |
| 2018-10-19 | $1.90 | $1.90 | 23,800 | — | — |
| 2018-10-18 | $2.15 | $2.15 | 39,700 | — | — |
| 2018-10-17 | $2.02 | $2.02 | 3,400 | — | — |
| 2018-10-16 | $1.89 | $1.89 | 4,800 | — | — |
| 2018-10-15 | $1.98 | $1.98 | 300 | — | — |
| 2018-10-12 | $1.93 | $1.93 | 3,700 | — | — |
| 2018-10-11 | $1.95 | $1.95 | 1,600 | — | — |
| 2018-10-10 | $1.90 | $1.90 | 600 | — | — |
| 2018-10-09 | $1.75 | $1.75 | 8,000 | — | — |
| 2018-10-08 | $1.95 | $1.95 | 17,300 | — | — |
| 2018-10-05 | $2.00 | $2.00 | 2,200 | — | — |
| 2018-10-04 | $2.05 | $2.05 | 25,400 | — | — |
| 2018-10-03 | $2.11 | $2.11 | 4,000 | — | — |
| 2018-10-02 | $2.19 | $2.19 | 11,900 | — | — |
| 2018-10-01 | $2.19 | $2.19 | 8,100 | — | — |
| 2018-09-28 | $2.00 | $2.00 | 33,600 | — | — |
| 2018-09-27 | $1.88 | $1.88 | 8,800 | — | — |
| 2018-09-26 | $1.72 | $1.72 | 22,800 | — | — |
| 2018-09-25 | $1.78 | $1.78 | 3,900 | — | — |
| 2018-09-24 | $1.80 | $1.80 | 40,200 | — | — |
| 2018-09-21 | $1.39 | $1.39 | 26,200 | — | — |
| 2018-09-20 | $1.40 | $1.40 | 900 | — | — |
| 2018-09-19 | $1.40 | $1.40 | 2,200 | — | — |
| 2018-09-18 | $1.40 | $1.40 | 23,300 | — | — |
| 2018-09-17 | $1.45 | $1.45 | 3,600 | — | — |
| 2018-09-14 | $1.40 | $1.40 | 5,700 | — | — |
| 2018-09-13 | $1.44 | $1.44 | 2,700 | — | — |
| 2018-09-12 | $1.44 | $1.44 | 3,000 | — | — |
| 2018-09-11 | $1.43 | $1.43 | 26,600 | — | — |
| 2018-09-10 | $1.46 | $1.46 | 24,300 | — | — |
| 2018-09-07 | $1.60 | $1.60 | 2,100 | — | — |
| 2018-09-06 | $1.58 | $1.58 | 0 | — | — |
| 2018-09-05 | $1.58 | $1.58 | 7,100 | — | — |
| 2018-09-04 | $1.60 | $1.60 | 2,100 | — | — |
| 2018-08-31 | $1.60 | $1.60 | 14,200 | — | — |
| 2018-08-30 | $1.50 | $1.50 | 32,500 | — | — |
| 2018-08-29 | $1.60 | $1.60 | 900 | — | — |
| 2018-08-28 | $1.60 | $1.60 | 200 | — | — |
| 2018-08-27 | $1.64 | $1.64 | 3,500 | — | — |
| 2018-08-24 | $1.54 | $1.54 | 19,000 | — | — |
| 2018-08-23 | $1.60 | $1.60 | 18,600 | — | — |
| 2018-08-22 | $1.60 | $1.60 | 31,100 | — | — |
| 2018-08-21 | $1.45 | $1.45 | 70,100 | — | — |
| 2018-08-20 | $1.70 | $1.70 | 12,900 | — | — |
| 2018-08-17 | $1.70 | $1.70 | 16,800 | — | — |
| 2018-08-16 | $1.68 | $1.68 | 7,700 | — | — |
| 2018-08-15 | $1.74 | $1.74 | 42,700 | — | — |
| 2018-08-14 | $1.78 | $1.78 | 8,400 | — | — |
| 2018-08-13 | $1.82 | $1.82 | 1,500 | — | — |
| 2018-08-10 | $1.79 | $1.79 | 2,400 | — | — |
| 2018-08-09 | $1.90 | $1.90 | 0 | — | — |
| 2018-08-08 | $1.90 | $1.90 | 0 | — | — |
| 2018-08-07 | $1.90 | $1.90 | 0 | — | — |
| 2018-08-06 | $1.90 | $1.90 | 3,600 | — | — |
| 2018-08-03 | $1.95 | $1.95 | 2,100 | — | — |
| 2018-08-02 | $2.00 | $2.00 | 23,200 | — | — |
| 2018-08-01 | $2.00 | $2.00 | 2,500 | — | — |
| 2018-07-31 | $2.00 | $2.00 | 13,100 | — | — |
| 2018-07-30 | $1.90 | $1.90 | 1,900 | — | — |
| 2018-07-27 | $2.00 | $2.00 | 18,800 | — | — |
| 2018-07-26 | $2.00 | $2.00 | 10,600 | — | — |
| 2018-07-25 | $1.94 | $1.94 | 300 | — | — |
| 2018-07-24 | $1.95 | $1.95 | 2,300 | — | — |
| 2018-07-23 | $2.03 | $2.03 | 0 | — | — |
| 2018-07-20 | $2.03 | $2.03 | 7,800 | — | — |
| 2018-07-19 | $1.79 | $1.79 | 34,600 | — | — |
| 2018-07-18 | $1.80 | $1.80 | 37,300 | — | — |
| 2018-07-17 | $1.93 | $1.93 | 2,500 | — | — |
| 2018-07-16 | $1.97 | $1.97 | 7,300 | — | — |
| 2018-07-13 | $1.99 | $1.99 | 26,100 | — | — |
| 2018-07-12 | $1.93 | $1.93 | 32,800 | — | — |
| 2018-07-11 | $2.02 | $2.02 | 3,800 | — | — |
| 2018-07-10 | $2.05 | $2.05 | 2,600 | — | — |
| 2018-07-09 | $2.07 | $2.07 | 1,100 | — | — |
| 2018-07-06 | $2.00 | $2.00 | 100 | — | — |
| 2018-07-05 | $2.00 | $2.00 | 12,100 | — | — |
| 2018-07-03 | $2.05 | $2.05 | 35,000 | — | — |
| 2018-07-02 | $2.19 | $2.19 | 300 | — | — |
| 2018-06-29 | $2.15 | $2.15 | 5,400 | — | — |
| 2018-06-28 | $2.10 | $2.10 | 7,600 | — | — |
| 2018-06-27 | $2.17 | $2.17 | 2,800 | — | — |
| 2018-06-26 | $2.23 | $2.23 | 2,000 | — | — |
| 2018-06-25 | $2.21 | $2.21 | 1,500 | — | — |
| 2018-06-22 | $2.36 | $2.36 | 1,000 | — | — |
| 2018-06-21 | $2.35 | $2.35 | 3,100 | — | — |
| 2018-06-20 | $2.39 | $2.39 | 9,000 | — | — |
| 2018-06-19 | $2.24 | $2.24 | 1,600 | — | — |
| 2018-06-18 | $2.26 | $2.26 | 1,800 | — | — |
| 2018-06-15 | $2.10 | $2.10 | 4,200 | — | — |
| 2018-06-14 | $2.09 | $2.09 | 4,200 | — | — |
| 2018-06-13 | $2.10 | $2.10 | 2,700 | — | — |
| 2018-06-12 | $2.14 | $2.14 | 19,100 | — | — |
| 2018-06-11 | $2.06 | $2.06 | 2,600 | — | — |
| 2018-06-08 | $2.18 | $2.18 | 1,400 | — | — |
| 2018-06-07 | $2.19 | $2.19 | 2,200 | — | — |
| 2018-06-06 | $2.24 | $2.24 | 14,000 | — | — |
| 2018-06-05 | $2.29 | $2.29 | 18,100 | — | — |
| 2018-06-04 | $2.00 | $2.00 | 24,400 | — | — |
| 2018-06-01 | $2.10 | $2.10 | 30,600 | — | — |
| 2018-05-31 | $2.10 | $2.10 | 25,100 | — | — |
| 2018-05-30 | $2.29 | $2.29 | 13,100 | — | — |
| 2018-05-29 | $2.29 | $2.29 | 3,500 | — | — |
| 2018-05-25 | $2.44 | $2.44 | 21,600 | — | — |
| 2018-05-24 | $2.51 | $2.51 | 1,300 | — | — |
| 2018-05-23 | $2.42 | $2.42 | 14,400 | — | — |
| 2018-05-22 | $2.65 | $2.65 | 20,000 | — | — |
| 2018-05-21 | $2.40 | $2.40 | 23,400 | — | — |
| 2018-05-18 | $2.50 | $2.50 | 5,500 | — | — |
| 2018-05-17 | $2.64 | $2.64 | 5,500 | — | — |
| 2018-05-16 | $2.65 | $2.65 | 23,100 | — | — |
| 2018-05-15 | $2.55 | $2.55 | 19,000 | — | — |
| 2018-05-14 | $2.70 | $2.70 | 7,800 | — | — |
| 2018-05-11 | $2.70 | $2.70 | 3,100 | — | — |
| 2018-05-10 | $2.65 | $2.65 | 64,200 | — | — |
| 2018-05-09 | $3.01 | $3.01 | 9,500 | — | — |
| 2018-05-08 | $2.90 | $2.90 | 700 | — | — |
| 2018-05-07 | $2.89 | $2.89 | 300 | — | — |
| 2018-05-04 | $3.00 | $3.00 | 2,400 | — | — |
| 2018-05-03 | $3.00 | $3.00 | 0 | — | — |
| 2018-05-02 | $3.00 | $3.00 | 20,900 | — | — |
| 2018-05-01 | $2.96 | $2.96 | 12,000 | — | — |
| 2018-04-30 | $2.95 | $2.95 | 18,100 | — | — |
| 2018-04-27 | $3.00 | $3.00 | 31,200 | — | — |
| 2018-04-26 | $3.28 | $3.28 | 16,900 | — | — |
| 2018-04-25 | $3.20 | $3.20 | 3,200 | — | — |
| 2018-04-24 | $3.18 | $3.18 | 3,500 | — | — |
| 2018-04-23 | $3.16 | $3.16 | 5,900 | — | — |
| 2018-04-20 | $3.20 | $3.20 | 3,100 | — | — |
| 2018-04-19 | $3.22 | $3.22 | 5,500 | — | — |
| 2018-04-18 | $3.20 | $3.20 | 5,200 | — | — |
| 2018-04-17 | $3.30 | $3.30 | 13,500 | — | — |
| 2018-04-16 | $3.35 | $3.35 | 11,600 | — | — |
| 2018-04-13 | $3.39 | $3.39 | 1,700 | — | — |
| 2018-04-12 | $3.30 | $3.30 | 7,900 | — | — |
| 2018-04-11 | $3.25 | $3.25 | 5,600 | — | — |
| 2018-04-10 | $3.30 | $3.30 | 6,100 | — | — |
| 2018-04-09 | $3.40 | $3.40 | 16,900 | — | — |
| 2018-04-06 | $3.35 | $3.35 | 15,200 | — | — |
| 2018-04-05 | $3.40 | $3.40 | 5,300 | — | — |
| 2018-04-04 | $3.39 | $3.39 | 18,500 | — | — |
| 2018-04-03 | $3.40 | $3.40 | 12,800 | — | — |
| 2018-04-02 | $3.30 | $3.30 | 1,900 | — | — |
| 2018-03-29 | $3.30 | $3.30 | 30,200 | — | — |
| 2018-03-28 | $3.10 | $3.10 | 24,400 | — | — |
| 2018-03-27 | $2.97 | $2.97 | 13,800 | — | — |
| 2018-03-26 | $3.04 | $3.04 | 2,000 | — | — |
| 2018-03-23 | $3.20 | $3.20 | 4,800 | — | — |
| 2018-03-22 | $2.95 | $2.95 | 1,800 | — | — |
| 2018-03-21 | $3.05 | $3.05 | 7,000 | — | — |
| 2018-03-20 | $3.10 | $3.10 | 28,600 | — | — |
| 2018-03-19 | $3.31 | $3.31 | 32,200 | — | — |
| 2018-03-16 | $3.10 | $3.10 | 14,900 | — | — |
| 2018-03-15 | $3.05 | $3.05 | 14,500 | — | — |
| 2018-03-14 | $2.98 | $2.98 | 7,000 | — | — |
| 2018-03-13 | $3.09 | $3.09 | 600 | — | — |
| 2018-03-12 | $3.09 | $3.09 | 2,600 | — | — |
| 2018-03-09 | $3.24 | $3.24 | 16,200 | — | — |
| 2018-03-08 | $3.00 | $3.00 | 9,400 | — | — |
| 2018-03-07 | $3.18 | $3.18 | 2,100 | — | — |
| 2018-03-06 | $3.03 | $3.03 | 3,800 | — | — |
| 2018-03-05 | $3.10 | $3.10 | 5,500 | — | — |
| 2018-03-02 | $3.20 | $3.20 | 1,300 | — | — |
| 2018-03-01 | $3.24 | $3.24 | 12,800 | — | — |
| 2018-02-28 | $3.25 | $3.25 | 10,500 | — | — |
| 2018-02-27 | $3.20 | $3.20 | 20,800 | — | — |
| 2018-02-26 | $3.10 | $3.10 | 0 | — | — |
| 2018-02-23 | $3.10 | $3.10 | 1,700 | — | — |
| 2018-02-22 | $3.10 | $3.10 | 6,900 | — | — |
| 2018-02-21 | $3.00 | $3.00 | 8,500 | — | — |
| 2018-02-20 | $2.90 | $2.90 | 18,100 | — | — |
| 2018-02-16 | $2.75 | $2.75 | 13,500 | — | — |
| 2018-02-15 | $2.95 | $2.95 | 47,000 | — | — |
| 2018-02-14 | $3.15 | $3.15 | 12,300 | — | — |
| 2018-02-13 | $3.09 | $3.09 | 12,500 | — | — |
| 2018-02-12 | $3.00 | $3.00 | 30,200 | — | — |
| 2018-02-09 | $2.88 | $2.88 | 27,700 | — | — |
| 2018-02-08 | $2.94 | $2.94 | 18,600 | — | — |
| 2018-02-07 | $3.00 | $3.00 | 8,300 | — | — |
| 2018-02-06 | $2.90 | $2.90 | 3,400 | — | — |
| 2018-02-05 | $2.70 | $2.70 | 11,200 | — | — |
| 2018-02-02 | $2.90 | $2.90 | 6,300 | — | — |
| 2018-02-01 | $3.00 | $3.00 | 30,300 | — | — |
| 2018-01-31 | $3.00 | $3.00 | 131,100 | — | — |
| 2018-01-30 | $2.70 | $2.70 | 104,600 | — | — |
| 2018-01-29 | $2.70 | $2.70 | 21,000 | — | — |
| 2018-01-26 | $2.70 | $2.70 | 32,400 | — | — |
| 2018-01-25 | $2.55 | $2.55 | 2,800 | — | — |
| 2018-01-24 | $2.55 | $2.55 | 63,000 | — | — |
| 2018-01-23 | $2.50 | $2.50 | 11,500 | — | — |
| 2018-01-22 | $2.48 | $2.48 | 6,400 | — | — |
| 2018-01-19 | $2.55 | $2.55 | 6,700 | — | — |
| 2018-01-18 | $2.52 | $2.52 | 10,200 | — | — |
| 2018-01-17 | $2.50 | $2.50 | 7,400 | — | — |
| 2018-01-16 | $2.42 | $2.42 | 25,300 | — | — |
| 2018-01-12 | $2.55 | $2.55 | 17,300 | — | — |
| 2018-01-11 | $2.50 | $2.50 | 14,800 | — | — |
| 2018-01-10 | $2.59 | $2.59 | 27,800 | — | — |
| 2018-01-09 | $2.60 | $2.60 | 3,700 | — | — |
| 2018-01-08 | $2.60 | $2.60 | 10,400 | — | — |
| 2018-01-05 | $2.63 | $2.63 | 38,600 | — | — |
| 2018-01-04 | $2.68 | $2.68 | 14,600 | — | — |
| 2018-01-03 | $2.60 | $2.60 | 14,600 | — | — |
| 2018-01-02 | $2.64 | $2.64 | 15,800 | — | — |