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
- 1994-05-16 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 | $2.08 | $2.83 | 39,000 | — | — |
| 2018-12-28 | $2.10 | $2.86 | 67,400 | — | — |
| 2018-12-27 | $2.11 | $2.87 | 73,600 | — | — |
| 2018-12-26 | $2.28 | $3.10 | 55,400 | — | — |
| 2018-12-24 | $2.29 | $3.12 | 101,600 | — | — |
| 2018-12-21 | $1.98 | $2.70 | 348,800 | — | — |
| 2018-12-20 | $2.16 | $2.94 | 127,700 | — | — |
| 2018-12-19 | $1.92 | $2.61 | 102,800 | — | — |
| 2018-12-18 | $2.06 | $2.80 | 40,300 | — | — |
| 2018-12-17 | $2.08 | $2.83 | 23,600 | — | — |
| 2018-12-14 | $2.07 | $2.82 | 20,700 | — | — |
| 2018-12-13 | $2.11 | $2.87 | 14,800 | — | — |
| 2018-12-12 | $2.15 | $2.93 | 34,800 | — | — |
| 2018-12-11 | $2.05 | $2.79 | 38,700 | — | — |
| 2018-12-10 | $2.02 | $2.75 | 88,400 | — | — |
| 2018-12-07 | $2.12 | $2.89 | 71,200 | — | — |
| 2018-12-06 | $2.00 | $2.72 | 32,100 | — | — |
| 2018-12-04 | $2.12 | $2.89 | 53,800 | — | — |
| 2018-12-03 | $2.00 | $2.72 | 36,500 | — | — |
| 2018-11-30 | $2.02 | $2.75 | 18,000 | — | — |
| 2018-11-29 | $2.04 | $2.78 | 14,000 | — | — |
| 2018-11-28 | $2.15 | $2.93 | 18,900 | — | — |
| 2018-11-27 | $2.02 | $2.75 | 48,300 | — | — |
| 2018-11-26 | $2.10 | $2.86 | 11,400 | — | — |
| 2018-11-23 | $2.25 | $3.06 | 8,400 | — | — |
| 2018-11-21 | $2.21 | $3.01 | 25,300 | — | — |
| 2018-11-20 | $2.18 | $2.97 | 12,300 | — | — |
| 2018-11-19 | $2.25 | $3.06 | 19,600 | — | — |
| 2018-11-16 | $2.20 | $3.00 | 30,000 | — | — |
| 2018-11-15 | $2.21 | $3.01 | 22,200 | — | — |
| 2018-11-14 | $2.17 | $2.95 | 31,600 | — | — |
| 2018-11-13 | $2.18 | $2.97 | 26,400 | — | — |
| 2018-11-12 | $2.16 | $2.94 | 53,800 | — | — |
| 2018-11-09 | $2.27 | $3.09 | 35,400 | — | — |
| 2018-11-08 | $2.26 | $3.08 | 5,600 | — | — |
| 2018-11-07 | $2.30 | $3.13 | 43,800 | — | — |
| 2018-11-06 | $2.33 | $3.17 | 28,500 | — | — |
| 2018-11-05 | $2.33 | $3.17 | 35,300 | — | — |
| 2018-11-02 | $2.46 | $3.35 | 34,600 | — | — |
| 2018-11-01 | $2.43 | $3.31 | 57,300 | — | — |
| 2018-10-31 | $2.51 | $3.42 | 63,100 | — | — |
| 2018-10-30 | $2.55 | $3.47 | 46,700 | — | — |
| 2018-10-29 | $2.62 | $3.57 | 45,800 | — | — |
| 2018-10-26 | $2.60 | $3.54 | 58,200 | — | — |
| 2018-10-25 | $2.54 | $3.46 | 76,300 | — | — |
| 2018-10-24 | $2.52 | $3.43 | 50,400 | — | — |
| 2018-10-23 | $2.65 | $3.61 | 98,600 | — | — |
| 2018-10-22 | $2.54 | $3.46 | 40,500 | — | — |
| 2018-10-19 | $2.58 | $3.51 | 54,500 | — | — |
| 2018-10-18 | $2.55 | $3.47 | 54,800 | — | — |
| 2018-10-17 | $2.55 | $3.47 | 33,500 | — | — |
| 2018-10-16 | $2.64 | $3.59 | 165,300 | — | — |
| 2018-10-15 | $2.53 | $3.44 | 122,500 | — | — |
| 2018-10-12 | $2.34 | $3.19 | 62,100 | — | — |
| 2018-10-11 | $2.43 | $3.31 | 67,000 | — | — |
| 2018-10-10 | $2.23 | $3.04 | 76,800 | — | — |
| 2018-10-09 | $2.38 | $3.24 | 79,800 | — | — |
| 2018-10-08 | $2.40 | $3.27 | 17,300 | — | — |
| 2018-10-05 | $2.49 | $3.39 | 15,000 | — | — |
| 2018-10-04 | $2.45 | $3.34 | 21,900 | — | — |
| 2018-10-03 | $2.43 | $3.31 | 25,500 | — | — |
| 2018-10-02 | $2.43 | $3.31 | 14,000 | — | — |
| 2018-10-01 | $2.46 | $3.35 | 22,900 | — | — |
| 2018-09-28 | $2.42 | $3.29 | 61,200 | — | — |
| 2018-09-27 | $2.41 | $3.28 | 36,100 | — | — |
| 2018-09-26 | $2.45 | $3.34 | 201,400 | — | — |
| 2018-09-25 | $2.38 | $3.24 | 146,400 | — | — |
| 2018-09-24 | $2.06 | $2.80 | 380,200 | — | — |
| 2018-09-21 | $2.26 | $3.08 | 1,240,000 | — | — |
| 2018-09-20 | $1.82 | $2.48 | 623,200 | — | — |
| 2018-09-19 | $1.99 | $2.71 | 363,400 | — | — |
| 2018-09-18 | $2.02 | $2.75 | 321,900 | — | — |
| 2018-09-17 | $2.05 | $2.79 | 393,200 | — | — |
| 2018-09-14 | $2.12 | $2.89 | 24,600 | — | — |
| 2018-09-13 | $2.18 | $2.97 | 28,100 | — | — |
| 2018-09-12 | $2.05 | $2.79 | 35,900 | — | — |
| 2018-09-11 | $2.13 | $2.90 | 26,700 | — | — |
| 2018-09-10 | $2.15 | $2.93 | 35,600 | — | — |
| 2018-09-07 | $2.09 | $2.85 | 18,500 | — | — |
| 2018-09-06 | $2.09 | $2.85 | 6,600 | — | — |
| 2018-09-05 | $2.08 | $2.83 | 15,500 | — | — |
| 2018-09-04 | $2.05 | $2.79 | 150,800 | — | — |
| 2018-08-31 | $2.13 | $2.90 | 26,800 | — | — |
| 2018-08-30 | $2.13 | $2.90 | 32,100 | — | — |
| 2018-08-29 | $2.05 | $2.79 | 38,800 | — | — |
| 2018-08-28 | $2.09 | $2.85 | 34,000 | — | — |
| 2018-08-27 | $2.10 | $2.86 | 40,700 | — | — |
| 2018-08-24 | $2.13 | $2.90 | 67,900 | — | — |
| 2018-08-23 | $2.03 | $2.76 | 80,200 | — | — |
| 2018-08-22 | $2.07 | $2.82 | 44,700 | — | — |
| 2018-08-21 | $2.05 | $2.79 | 73,600 | — | — |
| 2018-08-20 | $2.16 | $2.94 | 56,900 | — | — |
| 2018-08-17 | $2.14 | $2.91 | 41,700 | — | — |
| 2018-08-16 | $2.02 | $2.75 | 103,100 | — | — |
| 2018-08-15 | $2.19 | $2.98 | 113,900 | — | — |
| 2018-08-14 | $2.28 | $3.10 | 85,000 | — | — |
| 2018-08-13 | $2.46 | $3.35 | 45,300 | — | — |
| 2018-08-10 | $2.37 | $3.23 | 74,500 | — | — |
| 2018-08-09 | $2.38 | $3.24 | 33,400 | — | — |
| 2018-08-08 | $2.42 | $3.29 | 31,500 | — | — |
| 2018-08-07 | $2.41 | $3.28 | 26,700 | — | — |
| 2018-08-06 | $2.35 | $3.20 | 16,100 | — | — |
| 2018-08-03 | $2.33 | $3.17 | 44,800 | — | — |
| 2018-08-02 | $2.42 | $3.29 | 92,600 | — | — |
| 2018-08-01 | $2.47 | $3.36 | 23,100 | — | — |
| 2018-07-31 | $2.57 | $3.50 | 27,100 | — | — |
| 2018-07-30 | $2.57 | $3.50 | 34,800 | — | — |
| 2018-07-27 | $2.50 | $3.40 | 19,300 | — | — |
| 2018-07-26 | $2.53 | $3.44 | 32,100 | — | — |
| 2018-07-25 | $2.53 | $3.44 | 64,700 | — | — |
| 2018-07-24 | $2.54 | $3.46 | 19,400 | — | — |
| 2018-07-23 | $2.51 | $3.42 | 46,600 | — | — |
| 2018-07-20 | $2.54 | $3.46 | 30,000 | — | — |
| 2018-07-19 | $2.50 | $3.40 | 48,800 | — | — |
| 2018-07-18 | $2.46 | $3.35 | 39,800 | — | — |
| 2018-07-17 | $2.40 | $3.27 | 25,500 | — | — |
| 2018-07-16 | $2.38 | $3.24 | 70,800 | — | — |
| 2018-07-13 | $2.41 | $3.28 | 20,200 | — | — |
| 2018-07-12 | $2.42 | $3.29 | 24,900 | — | — |
| 2018-07-11 | $2.43 | $3.31 | 15,400 | — | — |
| 2018-07-10 | $2.47 | $3.36 | 63,100 | — | — |
| 2018-07-09 | $2.53 | $3.44 | 22,100 | — | — |
| 2018-07-06 | $2.47 | $3.36 | 55,700 | — | — |
| 2018-07-05 | $2.58 | $3.51 | 44,700 | — | — |
| 2018-07-03 | $2.50 | $3.40 | 65,700 | — | — |
| 2018-07-02 | $2.54 | $3.46 | 35,900 | — | — |
| 2018-06-29 | $2.54 | $3.46 | 40,600 | — | — |
| 2018-06-28 | $2.60 | $3.54 | 25,100 | — | — |
| 2018-06-27 | $2.65 | $3.61 | 24,000 | — | — |
| 2018-06-26 | $2.69 | $3.66 | 60,600 | — | — |
| 2018-06-25 | $2.81 | $3.83 | 44,700 | — | — |
| 2018-06-22 | $2.77 | $3.77 | 21,200 | — | — |
| 2018-06-21 | $2.82 | $3.84 | 32,000 | — | — |
| 2018-06-20 | $2.73 | $3.72 | 63,100 | — | — |
| 2018-06-19 | $2.84 | $3.87 | 41,500 | — | — |
| 2018-06-18 | $2.87 | $3.91 | 73,700 | — | — |
| 2018-06-15 | $2.89 | $3.93 | 286,300 | — | — |
| 2018-06-14 | $2.86 | $3.89 | 57,000 | — | — |
| 2018-06-13 | $2.88 | $3.92 | 61,400 | — | — |
| 2018-06-12 | $2.94 | $4.00 | 48,700 | — | — |
| 2018-06-11 | $2.89 | $3.93 | 108,000 | — | — |
| 2018-06-08 | $2.73 | $3.72 | 85,500 | — | — |
| 2018-06-07 | $2.65 | $3.61 | 108,300 | — | — |
| 2018-06-06 | $2.71 | $3.69 | 39,700 | — | — |
| 2018-06-05 | $2.67 | $3.63 | 46,900 | — | — |
| 2018-06-04 | $2.70 | $3.68 | 35,700 | — | — |
| 2018-06-01 | $2.79 | $3.80 | 63,300 | — | — |
| 2018-05-31 | $2.73 | $3.72 | 70,400 | — | — |
| 2018-05-30 | $2.63 | $3.58 | 59,300 | — | — |
| 2018-05-29 | $2.69 | $3.66 | 72,800 | — | — |
| 2018-05-25 | $2.68 | $3.65 | 65,800 | — | — |
| 2018-05-24 | $2.62 | $3.57 | 58,400 | — | — |
| 2018-05-23 | $2.54 | $3.46 | 44,200 | — | — |
| 2018-05-22 | $2.53 | $3.44 | 41,100 | — | — |
| 2018-05-21 | $2.48 | $3.38 | 46,000 | — | — |
| 2018-05-18 | $2.60 | $3.54 | 77,200 | — | — |
| 2018-05-17 | $2.44 | $3.32 | 34,200 | — | — |
| 2018-05-16 | $2.44 | $3.32 | 22,300 | — | — |
| 2018-05-15 | $2.48 | $3.38 | 56,700 | — | — |
| 2018-05-14 | $2.51 | $3.42 | 48,600 | — | — |
| 2018-05-11 | $2.59 | $3.53 | 72,100 | — | — |
| 2018-05-10 | $2.61 | $3.55 | 59,400 | — | — |
| 2018-05-09 | $2.52 | $3.43 | 43,600 | — | — |
| 2018-05-08 | $2.47 | $3.36 | 43,100 | — | — |
| 2018-05-07 | $2.47 | $3.36 | 31,600 | — | — |
| 2018-05-04 | $2.50 | $3.40 | 39,300 | — | — |
| 2018-05-03 | $2.55 | $3.47 | 113,300 | — | — |
| 2018-05-02 | $2.40 | $3.27 | 108,800 | — | — |
| 2018-05-01 | $2.25 | $3.06 | 158,300 | — | — |
| 2018-04-30 | $2.29 | $3.12 | 138,000 | — | — |
| 2018-04-27 | $2.35 | $3.20 | 63,500 | — | — |
| 2018-04-26 | $2.36 | $3.21 | 109,800 | — | — |
| 2018-04-25 | $2.38 | $3.24 | 31,900 | — | — |
| 2018-04-24 | $2.41 | $3.28 | 90,300 | — | — |
| 2018-04-23 | $2.38 | $3.24 | 79,900 | — | — |
| 2018-04-20 | $2.47 | $3.36 | 94,800 | — | — |
| 2018-04-19 | $2.58 | $3.51 | 55,200 | — | — |
| 2018-04-18 | $2.59 | $3.53 | 124,900 | — | — |
| 2018-04-17 | $2.54 | $3.46 | 169,500 | — | — |
| 2018-04-16 | $2.64 | $3.59 | 59,600 | — | — |
| 2018-04-13 | $2.67 | $3.63 | 70,700 | — | — |
| 2018-04-12 | $2.66 | $3.62 | 125,700 | — | — |
| 2018-04-11 | $2.75 | $3.74 | 178,800 | — | — |
| 2018-04-10 | $2.66 | $3.62 | 74,600 | — | — |
| 2018-04-09 | $2.69 | $3.66 | 37,900 | — | — |
| 2018-04-06 | $2.75 | $3.74 | 59,200 | — | — |
| 2018-04-05 | $2.70 | $3.68 | 95,900 | — | — |
| 2018-04-04 | $2.75 | $3.74 | 61,300 | — | — |
| 2018-04-03 | $2.73 | $3.72 | 114,900 | — | — |
| 2018-04-02 | $2.82 | $3.84 | 64,500 | — | — |
| 2018-03-29 | $2.73 | $3.72 | 103,900 | — | — |
| 2018-03-28 | $2.75 | $3.74 | 92,900 | — | — |
| 2018-03-27 | $2.87 | $3.91 | 24,900 | — | — |
| 2018-03-26 | $2.83 | $3.85 | 60,700 | — | — |
| 2018-03-23 | $2.82 | $3.84 | 46,200 | — | — |
| 2018-03-22 | $2.77 | $3.77 | 180,500 | — | — |
| 2018-03-21 | $2.76 | $3.76 | 70,200 | — | — |
| 2018-03-20 | $2.68 | $3.65 | 107,800 | — | — |
| 2018-03-19 | $2.77 | $3.77 | 106,400 | — | — |
| 2018-03-16 | $2.81 | $3.83 | 181,500 | — | — |
| 2018-03-15 | $2.89 | $3.93 | 204,800 | — | — |
| 2018-03-14 | $2.97 | $3.98 | 44,500 | — | — |
| 2018-03-13 | $3.07 | $4.12 | 62,100 | — | — |
| 2018-03-12 | $2.98 | $4.00 | 75,200 | — | — |
| 2018-03-09 | $3.01 | $4.04 | 72,200 | — | — |
| 2018-03-08 | $2.90 | $3.89 | 129,400 | — | — |
| 2018-03-07 | $3.02 | $4.05 | 33,100 | — | — |
| 2018-03-06 | $3.05 | $4.09 | 48,200 | — | — |
| 2018-03-05 | $3.07 | $4.12 | 49,600 | — | — |
| 2018-03-02 | $3.04 | $4.08 | 37,600 | — | — |
| 2018-03-01 | $3.08 | $4.13 | 33,100 | — | — |
| 2018-02-28 | $3.03 | $4.07 | 42,800 | — | — |
| 2018-02-27 | $3.03 | $4.07 | 57,500 | — | — |
| 2018-02-26 | $3.04 | $4.08 | 36,400 | — | — |
| 2018-02-23 | $3.05 | $4.09 | 37,400 | — | — |
| 2018-02-22 | $3.10 | $4.16 | 40,500 | — | — |
| 2018-02-21 | $3.03 | $4.07 | 43,600 | — | — |
| 2018-02-20 | $3.00 | $4.02 | 47,200 | — | — |
| 2018-02-16 | $2.99 | $4.01 | 61,400 | — | — |
| 2018-02-15 | $3.03 | $4.07 | 81,600 | — | — |
| 2018-02-14 | $2.96 | $3.97 | 86,600 | — | — |
| 2018-02-13 | $2.90 | $3.89 | 41,500 | — | — |
| 2018-02-12 | $2.83 | $3.80 | 67,900 | — | — |
| 2018-02-09 | $2.83 | $3.80 | 66,000 | — | — |
| 2018-02-08 | $2.92 | $3.92 | 64,200 | — | — |
| 2018-02-07 | $2.86 | $3.84 | 85,600 | — | — |
| 2018-02-06 | $2.92 | $3.92 | 106,900 | — | — |
| 2018-02-05 | $2.91 | $3.90 | 60,000 | — | — |
| 2018-02-02 | $2.90 | $3.89 | 81,300 | — | — |
| 2018-02-01 | $3.08 | $4.13 | 64,900 | — | — |
| 2018-01-31 | $2.94 | $3.94 | 39,500 | — | — |
| 2018-01-30 | $2.92 | $3.92 | 140,700 | — | — |
| 2018-01-29 | $3.01 | $4.04 | 143,900 | — | — |
| 2018-01-26 | $3.12 | $4.19 | 33,800 | — | — |
| 2018-01-25 | $3.14 | $4.21 | 48,500 | — | — |
| 2018-01-24 | $3.22 | $4.32 | 195,200 | — | — |
| 2018-01-23 | $3.24 | $4.35 | 35,400 | — | — |
| 2018-01-22 | $3.12 | $4.19 | 26,300 | — | — |
| 2018-01-19 | $3.13 | $4.20 | 46,200 | — | — |
| 2018-01-18 | $3.11 | $4.17 | 114,000 | — | — |
| 2018-01-17 | $3.10 | $4.16 | 47,400 | — | — |
| 2018-01-16 | $3.22 | $4.32 | 87,900 | — | — |
| 2018-01-12 | $3.19 | $4.28 | 57,900 | — | — |
| 2018-01-11 | $3.18 | $4.27 | 51,300 | — | — |
| 2018-01-10 | $3.09 | $4.15 | 46,200 | — | — |
| 2018-01-09 | $3.07 | $4.12 | 58,300 | — | — |
| 2018-01-08 | $3.12 | $4.19 | 108,300 | — | — |
| 2018-01-05 | $3.20 | $4.29 | 68,800 | — | — |
| 2018-01-04 | $3.21 | $4.31 | 61,400 | — | — |
| 2018-01-03 | $3.32 | $4.45 | 133,300 | — | — |
| 2018-01-02 | $3.27 | $4.39 | 85,800 | — | — |