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
- 2000-08-04 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 | $3.78 | $3.78 | 575,000 | — | — |
| 2018-12-28 | $3.60 | $3.60 | 314,600 | — | — |
| 2018-12-27 | $3.54 | $3.54 | 239,300 | — | — |
| 2018-12-26 | $3.57 | $3.57 | 263,300 | — | — |
| 2018-12-24 | $3.47 | $3.47 | 307,500 | — | — |
| 2018-12-21 | $3.57 | $3.57 | 414,400 | — | — |
| 2018-12-20 | $3.66 | $3.66 | 420,500 | — | — |
| 2018-12-19 | $3.61 | $3.61 | 400,100 | — | — |
| 2018-12-18 | $3.62 | $3.62 | 433,100 | — | — |
| 2018-12-17 | $3.59 | $3.59 | 1,315,800 | — | — |
| 2018-12-14 | $3.89 | $3.89 | 563,200 | — | — |
| 2018-12-13 | $4.03 | $4.03 | 624,100 | — | — |
| 2018-12-12 | $4.11 | $4.11 | 350,900 | — | — |
| 2018-12-11 | $4.13 | $4.13 | 460,500 | — | — |
| 2018-12-10 | $4.20 | $4.20 | 469,800 | — | — |
| 2018-12-07 | $4.12 | $4.12 | 471,600 | — | — |
| 2018-12-06 | $4.24 | $4.24 | 461,100 | — | — |
| 2018-12-04 | $4.24 | $4.24 | 567,500 | — | — |
| 2018-12-03 | $4.38 | $4.38 | 840,000 | — | — |
| 2018-11-30 | $4.25 | $4.25 | 556,000 | — | — |
| 2018-11-29 | $4.31 | $4.31 | 372,500 | — | — |
| 2018-11-28 | $4.30 | $4.30 | 903,900 | — | — |
| 2018-11-27 | $4.36 | $4.36 | 322,900 | — | — |
| 2018-11-26 | $4.40 | $4.40 | 546,700 | — | — |
| 2018-11-23 | $4.36 | $4.36 | 412,300 | — | — |
| 2018-11-21 | $4.54 | $4.54 | 959,800 | — | — |
| 2018-11-20 | $4.25 | $4.25 | 789,500 | — | — |
| 2018-11-19 | $4.30 | $4.30 | 595,900 | — | — |
| 2018-11-16 | $4.24 | $4.24 | 566,000 | — | — |
| 2018-11-15 | $4.39 | $4.39 | 919,900 | — | — |
| 2018-11-14 | $4.25 | $4.25 | 1,369,500 | — | — |
| 2018-11-13 | $4.65 | $4.65 | 2,556,300 | — | — |
| 2018-11-12 | $4.65 | $4.65 | 1,971,800 | — | — |
| 2018-11-09 | $4.35 | $4.35 | 1,282,100 | — | — |
| 2018-11-08 | $4.52 | $4.52 | 3,685,900 | — | — |
| 2018-11-07 | $3.96 | $3.96 | 1,315,900 | — | — |
| 2018-11-06 | $3.93 | $3.93 | 1,918,200 | — | — |
| 2018-11-05 | $3.67 | $3.67 | 3,923,900 | — | — |
| 2018-11-02 | $3.46 | $3.46 | 252,800 | — | — |
| 2018-11-01 | $3.40 | $3.40 | 225,300 | — | — |
| 2018-10-31 | $3.33 | $3.33 | 185,700 | — | — |
| 2018-10-30 | $3.30 | $3.30 | 155,700 | — | — |
| 2018-10-29 | $3.25 | $3.25 | 522,700 | — | — |
| 2018-10-26 | $3.30 | $3.30 | 351,800 | — | — |
| 2018-10-25 | $3.43 | $3.43 | 288,800 | — | — |
| 2018-10-24 | $3.37 | $3.37 | 319,600 | — | — |
| 2018-10-23 | $3.48 | $3.48 | 578,600 | — | — |
| 2018-10-22 | $3.74 | $3.74 | 918,500 | — | — |
| 2018-10-19 | $3.44 | $3.44 | 341,000 | — | — |
| 2018-10-18 | $3.44 | $3.44 | 964,600 | — | — |
| 2018-10-17 | $3.72 | $3.72 | 1,541,700 | — | — |
| 2018-10-16 | $3.38 | $3.38 | 395,800 | — | — |
| 2018-10-15 | $3.19 | $3.19 | 168,000 | — | — |
| 2018-10-12 | $3.21 | $3.21 | 283,300 | — | — |
| 2018-10-11 | $3.13 | $3.13 | 482,400 | — | — |
| 2018-10-10 | $3.22 | $3.22 | 698,200 | — | — |
| 2018-10-09 | $3.06 | $3.06 | 172,600 | — | — |
| 2018-10-08 | $3.10 | $3.10 | 355,700 | — | — |
| 2018-10-05 | $3.21 | $3.21 | 235,100 | — | — |
| 2018-10-04 | $3.33 | $3.33 | 245,900 | — | — |
| 2018-10-03 | $3.44 | $3.44 | 239,000 | — | — |
| 2018-10-02 | $3.40 | $3.40 | 517,400 | — | — |
| 2018-10-01 | $3.26 | $3.26 | 406,500 | — | — |
| 2018-09-28 | $3.37 | $3.37 | 1,316,000 | — | — |
| 2018-09-27 | $3.04 | $3.04 | 297,400 | — | — |
| 2018-09-26 | $2.88 | $2.88 | 217,800 | — | — |
| 2018-09-25 | $2.89 | $2.89 | 228,300 | — | — |
| 2018-09-24 | $2.91 | $2.91 | 448,100 | — | — |
| 2018-09-21 | $2.95 | $2.95 | 237,000 | — | — |
| 2018-09-20 | $3.09 | $3.09 | 330,100 | — | — |
| 2018-09-19 | $3.17 | $3.17 | 762,000 | — | — |
| 2018-09-18 | $2.80 | $2.80 | 260,400 | — | — |
| 2018-09-17 | $2.74 | $2.74 | 739,800 | — | — |
| 2018-09-14 | $2.92 | $2.92 | 158,700 | — | — |
| 2018-09-13 | $2.94 | $2.94 | 209,400 | — | — |
| 2018-09-12 | $2.91 | $2.91 | 240,400 | — | — |
| 2018-09-11 | $2.95 | $2.95 | 261,400 | — | — |
| 2018-09-10 | $3.04 | $3.04 | 204,000 | — | — |
| 2018-09-07 | $3.00 | $3.00 | 145,100 | — | — |
| 2018-09-06 | $3.07 | $3.07 | 176,500 | — | — |
| 2018-09-05 | $3.14 | $3.14 | 383,700 | — | — |
| 2018-09-04 | $3.13 | $3.13 | 386,200 | — | — |
| 2018-08-31 | $3.23 | $3.23 | 147,800 | — | — |
| 2018-08-30 | $3.29 | $3.29 | 171,100 | — | — |
| 2018-08-29 | $3.30 | $3.30 | 139,900 | — | — |
| 2018-08-28 | $3.30 | $3.30 | 440,800 | — | — |
| 2018-08-27 | $3.31 | $3.31 | 139,700 | — | — |
| 2018-08-24 | $3.33 | $3.33 | 219,400 | — | — |
| 2018-08-23 | $3.29 | $3.29 | 203,100 | — | — |
| 2018-08-22 | $3.28 | $3.28 | 268,000 | — | — |
| 2018-08-21 | $3.34 | $3.34 | 381,400 | — | — |
| 2018-08-20 | $3.26 | $3.26 | 458,400 | — | — |
| 2018-08-17 | $3.37 | $3.37 | 169,600 | — | — |
| 2018-08-16 | $3.45 | $3.45 | 319,500 | — | — |
| 2018-08-15 | $3.39 | $3.39 | 447,500 | — | — |
| 2018-08-14 | $3.38 | $3.38 | 341,500 | — | — |
| 2018-08-13 | $3.33 | $3.33 | 351,000 | — | — |
| 2018-08-10 | $3.28 | $3.28 | 485,700 | — | — |
| 2018-08-09 | $3.41 | $3.41 | 328,300 | — | — |
| 2018-08-08 | $3.44 | $3.44 | 760,700 | — | — |
| 2018-08-07 | $3.47 | $3.47 | 679,600 | — | — |
| 2018-08-06 | $3.62 | $3.62 | 1,499,300 | — | — |
| 2018-08-03 | $4.03 | $4.03 | 534,900 | — | — |
| 2018-08-02 | $4.02 | $4.02 | 320,100 | — | — |
| 2018-08-01 | $4.04 | $4.04 | 342,600 | — | — |
| 2018-07-31 | $4.01 | $4.01 | 358,500 | — | — |
| 2018-07-30 | $4.02 | $4.02 | 428,200 | — | — |
| 2018-07-27 | $4.01 | $4.01 | 918,300 | — | — |
| 2018-07-26 | $4.02 | $4.02 | 1,229,200 | — | — |
| 2018-07-25 | $3.89 | $3.89 | 290,300 | — | — |
| 2018-07-24 | $3.82 | $3.82 | 396,000 | — | — |
| 2018-07-23 | $3.82 | $3.82 | 315,500 | — | — |
| 2018-07-20 | $3.79 | $3.79 | 248,700 | — | — |
| 2018-07-19 | $3.76 | $3.76 | 403,600 | — | — |
| 2018-07-18 | $3.79 | $3.79 | 465,200 | — | — |
| 2018-07-17 | $3.64 | $3.64 | 335,000 | — | — |
| 2018-07-16 | $3.54 | $3.54 | 197,900 | — | — |
| 2018-07-13 | $3.52 | $3.52 | 131,800 | — | — |
| 2018-07-12 | $3.57 | $3.57 | 265,100 | — | — |
| 2018-07-11 | $3.54 | $3.54 | 205,500 | — | — |
| 2018-07-10 | $3.58 | $3.58 | 257,800 | — | — |
| 2018-07-09 | $3.64 | $3.64 | 358,400 | — | — |
| 2018-07-06 | $3.69 | $3.69 | 378,100 | — | — |
| 2018-07-05 | $3.42 | $3.42 | 866,600 | — | — |
| 2018-07-03 | $3.51 | $3.51 | 333,900 | — | — |
| 2018-07-02 | $3.57 | $3.57 | 517,200 | — | — |
| 2018-06-29 | $3.57 | $3.57 | 324,600 | — | — |
| 2018-06-28 | $3.59 | $3.59 | 382,500 | — | — |
| 2018-06-27 | $3.69 | $3.69 | 422,400 | — | — |
| 2018-06-26 | $3.80 | $3.80 | 521,600 | — | — |
| 2018-06-25 | $3.61 | $3.61 | 693,300 | — | — |
| 2018-06-22 | $3.72 | $3.72 | 255,700 | — | — |
| 2018-06-21 | $3.70 | $3.70 | 388,200 | — | — |
| 2018-06-20 | $3.80 | $3.80 | 472,100 | — | — |
| 2018-06-19 | $3.84 | $3.84 | 473,700 | — | — |
| 2018-06-18 | $3.85 | $3.85 | 471,700 | — | — |
| 2018-06-15 | $3.88 | $3.88 | 473,000 | — | — |
| 2018-06-14 | $3.92 | $3.92 | 916,300 | — | — |
| 2018-06-13 | $3.78 | $3.78 | 1,582,700 | — | — |
| 2018-06-12 | $4.00 | $4.00 | 2,052,000 | — | — |
| 2018-06-11 | $3.70 | $3.70 | 2,202,000 | — | — |
| 2018-06-08 | $3.49 | $3.49 | 467,500 | — | — |
| 2018-06-07 | $3.35 | $3.35 | 365,200 | — | — |
| 2018-06-06 | $3.35 | $3.35 | 349,400 | — | — |
| 2018-06-05 | $3.38 | $3.38 | 577,600 | — | — |
| 2018-06-04 | $3.52 | $3.52 | 792,400 | — | — |
| 2018-06-01 | $3.47 | $3.47 | 812,600 | — | — |
| 2018-05-31 | $3.45 | $3.45 | 960,900 | — | — |
| 2018-05-30 | $3.27 | $3.27 | 818,500 | — | — |
| 2018-05-29 | $3.24 | $3.24 | 509,800 | — | — |
| 2018-05-25 | $3.16 | $3.16 | 368,900 | — | — |
| 2018-05-24 | $3.17 | $3.17 | 367,300 | — | — |
| 2018-05-23 | $3.13 | $3.13 | 234,200 | — | — |
| 2018-05-22 | $3.11 | $3.11 | 474,800 | — | — |
| 2018-05-21 | $3.26 | $3.26 | 906,400 | — | — |
| 2018-05-18 | $3.09 | $3.09 | 2,253,600 | — | — |
| 2018-05-17 | $3.26 | $3.26 | 2,999,800 | — | — |
| 2018-05-16 | $2.95 | $2.95 | 643,900 | — | — |
| 2018-05-15 | $2.94 | $2.94 | 468,000 | — | — |
| 2018-05-14 | $2.89 | $2.89 | 622,200 | — | — |
| 2018-05-11 | $2.81 | $2.81 | 271,700 | — | — |
| 2018-05-10 | $2.81 | $2.81 | 508,500 | — | — |
| 2018-05-09 | $2.94 | $2.94 | 467,200 | — | — |
| 2018-05-08 | $2.96 | $2.96 | 1,999,900 | — | — |
| 2018-05-07 | $2.83 | $2.83 | 929,300 | — | — |
| 2018-05-04 | $2.69 | $2.69 | 451,800 | — | — |
| 2018-05-03 | $2.64 | $2.64 | 218,100 | — | — |
| 2018-05-02 | $2.66 | $2.66 | 190,800 | — | — |
| 2018-05-01 | $2.61 | $2.61 | 162,800 | — | — |
| 2018-04-30 | $2.63 | $2.63 | 176,200 | — | — |
| 2018-04-27 | $2.63 | $2.63 | 208,900 | — | — |
| 2018-04-26 | $2.66 | $2.66 | 219,700 | — | — |
| 2018-04-25 | $2.57 | $2.57 | 301,100 | — | — |
| 2018-04-24 | $2.57 | $2.57 | 149,500 | — | — |
| 2018-04-23 | $2.60 | $2.60 | 241,800 | — | — |
| 2018-04-20 | $2.65 | $2.65 | 171,600 | — | — |
| 2018-04-19 | $2.71 | $2.71 | 392,100 | — | — |
| 2018-04-18 | $2.67 | $2.67 | 106,200 | — | — |
| 2018-04-17 | $2.72 | $2.72 | 154,600 | — | — |
| 2018-04-16 | $2.67 | $2.67 | 160,600 | — | — |
| 2018-04-13 | $2.68 | $2.68 | 196,100 | — | — |
| 2018-04-12 | $2.70 | $2.70 | 324,100 | — | — |
| 2018-04-11 | $2.70 | $2.70 | 145,400 | — | — |
| 2018-04-10 | $2.71 | $2.71 | 182,000 | — | — |
| 2018-04-09 | $2.66 | $2.66 | 247,700 | — | — |
| 2018-04-06 | $2.61 | $2.61 | 206,400 | — | — |
| 2018-04-05 | $2.63 | $2.63 | 179,800 | — | — |
| 2018-04-04 | $2.68 | $2.68 | 123,300 | — | — |
| 2018-04-03 | $2.62 | $2.62 | 94,700 | — | — |
| 2018-04-02 | $2.62 | $2.62 | 364,000 | — | — |
| 2018-03-29 | $2.69 | $2.69 | 113,500 | — | — |
| 2018-03-28 | $2.65 | $2.65 | 301,500 | — | — |
| 2018-03-27 | $2.70 | $2.70 | 783,600 | — | — |
| 2018-03-26 | $2.64 | $2.64 | 807,200 | — | — |
| 2018-03-23 | $2.65 | $2.65 | 533,700 | — | — |
| 2018-03-22 | $2.75 | $2.75 | 481,900 | — | — |
| 2018-03-21 | $2.85 | $2.85 | 266,600 | — | — |
| 2018-03-20 | $2.86 | $2.86 | 238,400 | — | — |
| 2018-03-19 | $2.81 | $2.81 | 430,300 | — | — |
| 2018-03-16 | $2.87 | $2.87 | 628,600 | — | — |
| 2018-03-15 | $2.87 | $2.87 | 646,800 | — | — |
| 2018-03-14 | $2.83 | $2.83 | 463,700 | — | — |
| 2018-03-13 | $2.84 | $2.84 | 910,800 | — | — |
| 2018-03-12 | $2.65 | $2.65 | 1,117,600 | — | — |
| 2018-03-09 | $2.65 | $2.65 | 758,800 | — | — |
| 2018-03-08 | $2.72 | $2.72 | 433,000 | — | — |
| 2018-03-07 | $2.73 | $2.73 | 854,900 | — | — |
| 2018-03-06 | $2.85 | $2.85 | 452,700 | — | — |
| 2018-03-05 | $2.75 | $2.75 | 1,292,500 | — | — |
| 2018-03-02 | $2.95 | $2.95 | 556,100 | — | — |
| 2018-03-01 | $2.81 | $2.81 | 790,000 | — | — |
| 2018-02-28 | $2.87 | $2.87 | 507,700 | — | — |
| 2018-02-27 | $2.74 | $2.74 | 832,000 | — | — |
| 2018-02-26 | $2.79 | $2.79 | 1,395,100 | — | — |
| 2018-02-23 | $2.94 | $2.94 | 693,500 | — | — |
| 2018-02-22 | $2.80 | $2.80 | 1,029,700 | — | — |
| 2018-02-21 | $2.63 | $2.63 | 958,000 | — | — |
| 2018-02-20 | $2.76 | $2.76 | 1,582,200 | — | — |
| 2018-02-16 | $2.64 | $2.64 | 984,700 | — | — |
| 2018-02-15 | $2.56 | $2.56 | 995,100 | — | — |
| 2018-02-14 | $2.41 | $2.41 | 2,639,200 | — | — |
| 2018-02-13 | $2.65 | $2.65 | 1,655,000 | — | — |
| 2018-02-12 | $2.49 | $2.49 | 3,374,600 | — | — |
| 2018-02-09 | $2.09 | $2.09 | 468,400 | — | — |
| 2018-02-08 | $2.17 | $2.17 | 772,800 | — | — |
| 2018-02-07 | $2.15 | $2.15 | 545,400 | — | — |
| 2018-02-06 | $2.12 | $2.12 | 321,300 | — | — |
| 2018-02-05 | $2.00 | $2.00 | 529,900 | — | — |
| 2018-02-02 | $2.09 | $2.09 | 265,200 | — | — |
| 2018-02-01 | $2.11 | $2.11 | 191,600 | — | — |
| 2018-01-31 | $2.08 | $2.08 | 313,300 | — | — |
| 2018-01-30 | $2.17 | $2.17 | 419,900 | — | — |
| 2018-01-29 | $2.16 | $2.16 | 549,400 | — | — |
| 2018-01-26 | $2.18 | $2.18 | 153,400 | — | — |
| 2018-01-25 | $2.17 | $2.17 | 107,100 | — | — |
| 2018-01-24 | $2.19 | $2.19 | 367,100 | — | — |
| 2018-01-23 | $2.25 | $2.25 | 701,700 | — | — |
| 2018-01-22 | $2.18 | $2.18 | 286,600 | — | — |
| 2018-01-19 | $2.17 | $2.17 | 313,400 | — | — |
| 2018-01-18 | $2.14 | $2.14 | 183,100 | — | — |
| 2018-01-17 | $2.16 | $2.16 | 316,700 | — | — |
| 2018-01-16 | $2.08 | $2.08 | 363,800 | — | — |
| 2018-01-12 | $2.15 | $2.15 | 305,900 | — | — |
| 2018-01-11 | $2.08 | $2.08 | 188,600 | — | — |
| 2018-01-10 | $2.06 | $2.06 | 122,500 | — | — |
| 2018-01-09 | $2.08 | $2.08 | 331,100 | — | — |
| 2018-01-08 | $2.08 | $2.08 | 388,200 | — | — |
| 2018-01-05 | $2.11 | $2.11 | 274,500 | — | — |
| 2018-01-04 | $2.12 | $2.12 | 886,800 | — | — |
| 2018-01-03 | $2.02 | $2.02 | 435,600 | — | — |
| 2018-01-02 | $2.03 | $2.03 | 384,300 | — | — |