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
- 2007-07-26 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 | $1.52 | $1.52 | 117,900 | — | — |
| 2018-12-28 | $1.51 | $1.51 | 190,200 | — | — |
| 2018-12-27 | $1.53 | $1.53 | 143,100 | — | — |
| 2018-12-26 | $1.41 | $1.41 | 91,800 | — | — |
| 2018-12-24 | $1.36 | $1.36 | 65,100 | — | — |
| 2018-12-21 | $1.52 | $1.52 | 84,400 | — | — |
| 2018-12-20 | $1.54 | $1.54 | 148,400 | — | — |
| 2018-12-19 | $1.55 | $1.55 | 214,700 | — | — |
| 2018-12-18 | $1.55 | $1.55 | 158,300 | — | — |
| 2018-12-17 | $1.58 | $1.58 | 165,400 | — | — |
| 2018-12-14 | $1.61 | $1.61 | 134,600 | — | — |
| 2018-12-13 | $1.66 | $1.66 | 73,300 | — | — |
| 2018-12-12 | $1.70 | $1.70 | 71,200 | — | — |
| 2018-12-11 | $1.68 | $1.68 | 119,500 | — | — |
| 2018-12-10 | $1.68 | $1.68 | 60,100 | — | — |
| 2018-12-07 | $1.72 | $1.72 | 53,900 | — | — |
| 2018-12-06 | $1.80 | $1.80 | 53,800 | — | — |
| 2018-12-04 | $1.80 | $1.80 | 44,100 | — | — |
| 2018-12-03 | $1.78 | $1.78 | 91,400 | — | — |
| 2018-11-30 | $1.77 | $1.77 | 102,400 | — | — |
| 2018-11-29 | $1.84 | $1.84 | 56,800 | — | — |
| 2018-11-28 | $1.76 | $1.76 | 49,400 | — | — |
| 2018-11-27 | $1.71 | $1.71 | 56,200 | — | — |
| 2018-11-26 | $1.77 | $1.77 | 56,900 | — | — |
| 2018-11-23 | $1.76 | $1.76 | 18,000 | — | — |
| 2018-11-21 | $1.71 | $1.71 | 65,900 | — | — |
| 2018-11-20 | $1.70 | $1.70 | 155,900 | — | — |
| 2018-11-19 | $1.75 | $1.75 | 110,400 | — | — |
| 2018-11-16 | $1.71 | $1.71 | 104,600 | — | — |
| 2018-11-15 | $1.76 | $1.76 | 23,000 | — | — |
| 2018-11-14 | $1.82 | $1.82 | 39,200 | — | — |
| 2018-11-13 | $1.78 | $1.78 | 51,800 | — | — |
| 2018-11-12 | $1.75 | $1.75 | 98,500 | — | — |
| 2018-11-09 | $1.76 | $1.76 | 88,300 | — | — |
| 2018-11-08 | $1.80 | $1.80 | 133,600 | — | — |
| 2018-11-07 | $1.87 | $1.87 | 46,800 | — | — |
| 2018-11-06 | $1.92 | $1.92 | 79,900 | — | — |
| 2018-11-05 | $1.86 | $1.86 | 137,600 | — | — |
| 2018-11-02 | $1.82 | $1.82 | 59,500 | — | — |
| 2018-11-01 | $1.83 | $1.83 | 118,500 | — | — |
| 2018-10-31 | $1.67 | $1.67 | 80,700 | — | — |
| 2018-10-30 | $1.61 | $1.61 | 115,100 | — | — |
| 2018-10-29 | $1.55 | $1.55 | 245,200 | — | — |
| 2018-10-26 | $1.64 | $1.64 | 87,000 | — | — |
| 2018-10-25 | $1.65 | $1.65 | 83,200 | — | — |
| 2018-10-24 | $1.64 | $1.64 | 91,100 | — | — |
| 2018-10-23 | $1.69 | $1.69 | 99,100 | — | — |
| 2018-10-22 | $1.70 | $1.70 | 161,900 | — | — |
| 2018-10-19 | $1.74 | $1.74 | 103,800 | — | — |
| 2018-10-18 | $1.76 | $1.76 | 55,000 | — | — |
| 2018-10-17 | $1.80 | $1.80 | 161,300 | — | — |
| 2018-10-16 | $1.80 | $1.80 | 54,400 | — | — |
| 2018-10-15 | $1.82 | $1.82 | 73,400 | — | — |
| 2018-10-12 | $1.81 | $1.81 | 165,900 | — | — |
| 2018-10-11 | $1.81 | $1.81 | 170,100 | — | — |
| 2018-10-10 | $1.82 | $1.82 | 247,400 | — | — |
| 2018-10-09 | $1.85 | $1.85 | 106,900 | — | — |
| 2018-10-08 | $1.88 | $1.88 | 217,000 | — | — |
| 2018-10-05 | $1.89 | $1.89 | 178,900 | — | — |
| 2018-10-04 | $1.90 | $1.90 | 163,600 | — | — |
| 2018-10-03 | $1.92 | $1.92 | 112,000 | — | — |
| 2018-10-02 | $1.91 | $1.91 | 191,300 | — | — |
| 2018-10-01 | $2.00 | $2.00 | 146,400 | — | — |
| 2018-09-28 | $2.10 | $2.10 | 57,200 | — | — |
| 2018-09-27 | $2.10 | $2.10 | 121,800 | — | — |
| 2018-09-26 | $2.00 | $2.00 | 104,300 | — | — |
| 2018-09-25 | $2.00 | $2.00 | 207,100 | — | — |
| 2018-09-24 | $1.95 | $1.95 | 100,900 | — | — |
| 2018-09-21 | $2.00 | $2.00 | 238,200 | — | — |
| 2018-09-20 | $1.85 | $1.85 | 345,700 | — | — |
| 2018-09-19 | $1.85 | $1.85 | 285,200 | — | — |
| 2018-09-18 | $1.90 | $1.90 | 280,400 | — | — |
| 2018-09-17 | $1.95 | $1.95 | 294,800 | — | — |
| 2018-09-14 | $1.95 | $1.95 | 113,100 | — | — |
| 2018-09-13 | $2.00 | $2.00 | 137,500 | — | — |
| 2018-09-12 | $2.10 | $2.10 | 145,400 | — | — |
| 2018-09-11 | $2.05 | $2.05 | 115,700 | — | — |
| 2018-09-10 | $2.10 | $2.10 | 111,000 | — | — |
| 2018-09-07 | $2.10 | $2.10 | 66,500 | — | — |
| 2018-09-06 | $2.10 | $2.10 | 85,300 | — | — |
| 2018-09-05 | $2.10 | $2.10 | 296,900 | — | — |
| 2018-09-04 | $2.15 | $2.15 | 268,600 | — | — |
| 2018-08-31 | $2.15 | $2.15 | 190,600 | — | — |
| 2018-08-30 | $2.25 | $2.25 | 174,100 | — | — |
| 2018-08-29 | $2.20 | $2.20 | 892,500 | — | — |
| 2018-08-28 | $2.35 | $2.35 | 120,600 | — | — |
| 2018-08-27 | $2.30 | $2.30 | 450,100 | — | — |
| 2018-08-24 | $2.25 | $2.25 | 397,000 | — | — |
| 2018-08-23 | $2.20 | $2.20 | 936,600 | — | — |
| 2018-08-22 | $2.00 | $2.00 | 217,400 | — | — |
| 2018-08-21 | $2.00 | $2.00 | 348,900 | — | — |
| 2018-08-20 | $2.05 | $2.05 | 118,500 | — | — |
| 2018-08-17 | $2.10 | $2.10 | 56,400 | — | — |
| 2018-08-16 | $2.05 | $2.05 | 78,600 | — | — |
| 2018-08-15 | $2.05 | $2.05 | 126,500 | — | — |
| 2018-08-14 | $2.00 | $2.00 | 342,200 | — | — |
| 2018-08-13 | $2.00 | $2.00 | 216,300 | — | — |
| 2018-08-10 | $2.10 | $2.10 | 121,900 | — | — |
| 2018-08-09 | $2.05 | $2.05 | 141,300 | — | — |
| 2018-08-08 | $2.05 | $2.05 | 218,000 | — | — |
| 2018-08-07 | $2.15 | $2.15 | 292,500 | — | — |
| 2018-08-06 | $2.05 | $2.05 | 176,200 | — | — |
| 2018-08-03 | $2.05 | $2.05 | 453,500 | — | — |
| 2018-08-02 | $2.15 | $2.15 | 178,700 | — | — |
| 2018-08-01 | $2.15 | $2.15 | 328,900 | — | — |
| 2018-07-31 | $2.10 | $2.10 | 286,200 | — | — |
| 2018-07-30 | $2.05 | $2.05 | 207,300 | — | — |
| 2018-07-27 | $2.05 | $2.05 | 136,900 | — | — |
| 2018-07-26 | $2.10 | $2.10 | 121,800 | — | — |
| 2018-07-25 | $2.05 | $2.05 | 268,000 | — | — |
| 2018-07-24 | $2.10 | $2.10 | 166,600 | — | — |
| 2018-07-23 | $2.15 | $2.15 | 319,800 | — | — |
| 2018-07-20 | $2.15 | $2.15 | 119,200 | — | — |
| 2018-07-19 | $2.20 | $2.20 | 176,600 | — | — |
| 2018-07-18 | $2.15 | $2.15 | 401,300 | — | — |
| 2018-07-17 | $2.15 | $2.15 | 219,100 | — | — |
| 2018-07-16 | $2.15 | $2.15 | 484,600 | — | — |
| 2018-07-13 | $2.15 | $2.15 | 122,200 | — | — |
| 2018-07-12 | $2.15 | $2.15 | 257,700 | — | — |
| 2018-07-11 | $2.20 | $2.20 | 178,000 | — | — |
| 2018-07-10 | $2.25 | $2.25 | 251,800 | — | — |
| 2018-07-09 | $2.30 | $2.30 | 531,300 | — | — |
| 2018-07-06 | $2.30 | $2.30 | 251,100 | — | — |
| 2018-07-05 | $2.40 | $2.40 | 254,100 | — | — |
| 2018-07-03 | $2.35 | $2.35 | 101,500 | — | — |
| 2018-07-02 | $2.30 | $2.30 | 352,300 | — | — |
| 2018-06-29 | $2.35 | $2.35 | 708,300 | — | — |
| 2018-06-28 | $2.30 | $2.30 | 231,600 | — | — |
| 2018-06-27 | $2.35 | $2.35 | 535,400 | — | — |
| 2018-06-26 | $2.45 | $2.45 | 483,900 | — | — |
| 2018-06-25 | $2.40 | $2.40 | 954,500 | — | — |
| 2018-06-22 | $2.45 | $2.45 | 6,392,600 | — | — |
| 2018-06-21 | $2.55 | $2.55 | 622,500 | — | — |
| 2018-06-20 | $2.70 | $2.70 | 594,200 | — | — |
| 2018-06-19 | $2.80 | $2.80 | 688,000 | — | — |
| 2018-06-18 | $2.85 | $2.85 | 793,200 | — | — |
| 2018-06-15 | $2.70 | $2.70 | 596,000 | — | — |
| 2018-06-14 | $2.70 | $2.70 | 850,900 | — | — |
| 2018-06-13 | $2.65 | $2.65 | 557,900 | — | — |
| 2018-06-12 | $2.70 | $2.70 | 432,400 | — | — |
| 2018-06-11 | $2.65 | $2.65 | 671,800 | — | — |
| 2018-06-08 | $2.55 | $2.55 | 472,100 | — | — |
| 2018-06-07 | $2.70 | $2.70 | 399,100 | — | — |
| 2018-06-06 | $2.80 | $2.80 | 851,600 | — | — |
| 2018-06-05 | $2.95 | $2.95 | 712,400 | — | — |
| 2018-06-04 | $3.00 | $3.00 | 784,300 | — | — |
| 2018-06-01 | $3.10 | $3.10 | 1,892,900 | — | — |
| 2018-05-31 | $2.30 | $2.30 | 1,111,000 | — | — |
| 2018-05-30 | $2.35 | $2.35 | 921,000 | — | — |
| 2018-05-29 | $2.25 | $2.25 | 1,463,900 | — | — |
| 2018-05-25 | $1.85 | $1.85 | 150,100 | — | — |
| 2018-05-24 | $1.85 | $1.85 | 280,200 | — | — |
| 2018-05-23 | $1.90 | $1.90 | 181,700 | — | — |
| 2018-05-22 | $1.80 | $1.80 | 421,500 | — | — |
| 2018-05-21 | $1.85 | $1.85 | 659,600 | — | — |
| 2018-05-18 | $1.90 | $1.90 | 274,700 | — | — |
| 2018-05-17 | $1.90 | $1.90 | 649,700 | — | — |
| 2018-05-16 | $1.70 | $1.70 | 318,800 | — | — |
| 2018-05-15 | $1.70 | $1.70 | 271,500 | — | — |
| 2018-05-14 | $1.65 | $1.65 | 625,800 | — | — |
| 2018-05-11 | $1.70 | $1.70 | 402,100 | — | — |
| 2018-05-10 | $1.60 | $1.60 | 939,300 | — | — |
| 2018-05-09 | $1.75 | $1.75 | 1,549,400 | — | — |
| 2018-05-08 | $1.60 | $1.60 | 1,602,800 | — | — |
| 2018-05-07 | $1.35 | $1.35 | 974,400 | — | — |
| 2018-05-04 | $1.25 | $1.25 | 1,046,500 | — | — |
| 2018-05-03 | $1.27 | $1.27 | 1,206,000 | — | — |
| 2018-05-02 | $1.25 | $1.25 | 1,432,500 | — | — |
| 2018-05-01 | $1.25 | $1.25 | 7,738,900 | — | — |
| 2018-04-30 | $1.40 | $1.40 | 489,000 | — | — |
| 2018-04-27 | $1.45 | $1.45 | 1,066,500 | — | — |
| 2018-04-26 | $1.55 | $1.55 | 226,900 | — | — |
| 2018-04-25 | $1.65 | $1.65 | 1,923,900 | — | — |
| 2018-04-24 | $1.70 | $1.70 | 344,100 | — | — |
| 2018-04-23 | $1.70 | $1.70 | 660,800 | — | — |
| 2018-04-20 | $1.80 | $1.80 | 284,400 | — | — |
| 2018-04-19 | $1.80 | $1.80 | 429,000 | — | — |
| 2018-04-18 | $1.80 | $1.80 | 309,800 | — | — |
| 2018-04-17 | $1.90 | $1.90 | 838,500 | — | — |
| 2018-04-16 | $1.80 | $1.80 | 667,000 | — | — |
| 2018-04-13 | $1.75 | $1.75 | 128,100 | — | — |
| 2018-04-12 | $1.80 | $1.80 | 231,700 | — | — |
| 2018-04-11 | $1.80 | $1.80 | 101,600 | — | — |
| 2018-04-10 | $1.75 | $1.75 | 120,600 | — | — |
| 2018-04-09 | $1.70 | $1.70 | 117,800 | — | — |
| 2018-04-06 | $1.70 | $1.70 | 256,600 | — | — |
| 2018-04-05 | $1.75 | $1.75 | 219,900 | — | — |
| 2018-04-04 | $1.70 | $1.70 | 160,600 | — | — |
| 2018-04-03 | $1.65 | $1.65 | 540,400 | — | — |
| 2018-04-02 | $1.65 | $1.65 | 303,800 | — | — |
| 2018-03-29 | $1.60 | $1.60 | 1,875,000 | — | — |
| 2018-03-28 | $1.75 | $1.75 | 414,600 | — | — |
| 2018-03-27 | $1.75 | $1.75 | 283,200 | — | — |
| 2018-03-26 | $1.80 | $1.80 | 203,600 | — | — |
| 2018-03-23 | $1.80 | $1.80 | 207,200 | — | — |
| 2018-03-22 | $1.80 | $1.80 | 326,300 | — | — |
| 2018-03-21 | $1.85 | $1.85 | 227,200 | — | — |
| 2018-03-20 | $1.80 | $1.80 | 377,000 | — | — |
| 2018-03-19 | $1.75 | $1.75 | 265,000 | — | — |
| 2018-03-16 | $1.80 | $1.80 | 366,900 | — | — |
| 2018-03-15 | $1.80 | $1.80 | 207,300 | — | — |
| 2018-03-14 | $1.75 | $1.75 | 185,600 | — | — |
| 2018-03-13 | $1.70 | $1.70 | 224,400 | — | — |
| 2018-03-12 | $1.65 | $1.65 | 344,500 | — | — |
| 2018-03-09 | $1.70 | $1.70 | 135,100 | — | — |
| 2018-03-08 | $1.70 | $1.70 | 67,400 | — | — |
| 2018-03-07 | $1.70 | $1.70 | 175,800 | — | — |
| 2018-03-06 | $1.65 | $1.65 | 586,000 | — | — |
| 2018-03-05 | $1.60 | $1.60 | 182,200 | — | — |
| 2018-03-02 | $1.70 | $1.70 | 184,200 | — | — |
| 2018-03-01 | $1.65 | $1.65 | 231,100 | — | — |
| 2018-02-28 | $1.65 | $1.65 | 324,600 | — | — |
| 2018-02-27 | $1.65 | $1.65 | 254,500 | — | — |
| 2018-02-26 | $1.66 | $1.66 | 309,300 | — | — |
| 2018-02-23 | $1.65 | $1.65 | 66,800 | — | — |
| 2018-02-22 | $1.70 | $1.70 | 68,500 | — | — |
| 2018-02-21 | $1.75 | $1.75 | 125,900 | — | — |
| 2018-02-20 | $1.70 | $1.70 | 157,000 | — | — |
| 2018-02-16 | $1.80 | $1.80 | 282,700 | — | — |
| 2018-02-15 | $1.65 | $1.65 | 467,200 | — | — |
| 2018-02-14 | $1.70 | $1.70 | 227,300 | — | — |
| 2018-02-13 | $1.70 | $1.70 | 323,600 | — | — |
| 2018-02-12 | $1.75 | $1.75 | 407,000 | — | — |
| 2018-02-09 | $1.60 | $1.60 | 1,130,600 | — | — |
| 2018-02-08 | $1.70 | $1.70 | 526,400 | — | — |
| 2018-02-07 | $1.70 | $1.70 | 319,000 | — | — |
| 2018-02-06 | $1.75 | $1.75 | 609,100 | — | — |
| 2018-02-05 | $1.80 | $1.80 | 327,600 | — | — |
| 2018-02-02 | $1.80 | $1.80 | 414,200 | — | — |
| 2018-02-01 | $2.00 | $2.00 | 473,600 | — | — |
| 2018-01-31 | $1.80 | $1.80 | 368,100 | — | — |
| 2018-01-30 | $1.85 | $1.85 | 259,900 | — | — |
| 2018-01-29 | $1.90 | $1.90 | 243,500 | — | — |
| 2018-01-26 | $1.85 | $1.85 | 171,400 | — | — |
| 2018-01-25 | $1.85 | $1.85 | 85,300 | — | — |
| 2018-01-24 | $1.85 | $1.85 | 554,700 | — | — |
| 2018-01-23 | $1.85 | $1.85 | 88,400 | — | — |
| 2018-01-22 | $1.85 | $1.85 | 125,500 | — | — |
| 2018-01-19 | $1.90 | $1.90 | 278,600 | — | — |
| 2018-01-18 | $1.90 | $1.90 | 340,600 | — | — |
| 2018-01-17 | $1.85 | $1.85 | 113,500 | — | — |
| 2018-01-16 | $1.80 | $1.80 | 561,200 | — | — |
| 2018-01-12 | $1.85 | $1.85 | 335,400 | — | — |
| 2018-01-11 | $1.75 | $1.75 | 190,900 | — | — |
| 2018-01-10 | $1.80 | $1.80 | 200,100 | — | — |
| 2018-01-09 | $1.75 | $1.75 | 243,500 | — | — |
| 2018-01-08 | $1.75 | $1.75 | 237,900 | — | — |
| 2018-01-05 | $1.85 | $1.85 | 154,200 | — | — |
| 2018-01-04 | $1.95 | $1.95 | 184,300 | — | — |
| 2018-01-03 | $1.95 | $1.95 | 209,900 | — | — |
| 2018-01-02 | $2.00 | $2.00 | 443,900 | — | — |