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
- 1985-06-24 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 | $2.58 | $2.58 | 233,000 | — | — |
| 2018-12-28 | $2.63 | $2.63 | 63,900 | — | — |
| 2018-12-27 | $2.63 | $2.63 | 123,900 | — | — |
| 2018-12-26 | $2.67 | $2.67 | 182,200 | — | — |
| 2018-12-24 | $2.58 | $2.58 | 231,800 | — | — |
| 2018-12-21 | $2.65 | $2.65 | 293,400 | — | — |
| 2018-12-20 | $2.87 | $2.87 | 129,600 | — | — |
| 2018-12-19 | $2.96 | $2.96 | 147,500 | — | — |
| 2018-12-18 | $2.83 | $2.83 | 126,200 | — | — |
| 2018-12-17 | $2.96 | $2.96 | 167,100 | — | — |
| 2018-12-14 | $2.99 | $2.99 | 67,700 | — | — |
| 2018-12-13 | $3.00 | $3.00 | 88,600 | — | — |
| 2018-12-12 | $2.98 | $2.98 | 69,500 | — | — |
| 2018-12-11 | $2.97 | $2.97 | 237,900 | — | — |
| 2018-12-10 | $2.98 | $2.98 | 1,874,500 | — | — |
| 2018-12-07 | $3.01 | $3.01 | 56,600 | — | — |
| 2018-12-06 | $3.10 | $3.10 | 147,900 | — | — |
| 2018-12-04 | $3.01 | $3.01 | 144,900 | — | — |
| 2018-12-03 | $3.11 | $3.11 | 293,100 | — | — |
| 2018-11-30 | $3.01 | $3.01 | 138,000 | — | — |
| 2018-11-29 | $2.96 | $2.96 | 56,800 | — | — |
| 2018-11-28 | $2.95 | $2.95 | 253,900 | — | — |
| 2018-11-27 | $2.90 | $2.90 | 43,600 | — | — |
| 2018-11-26 | $2.93 | $2.93 | 34,600 | — | — |
| 2018-11-23 | $2.89 | $2.89 | 23,300 | — | — |
| 2018-11-21 | $2.90 | $2.90 | 36,700 | — | — |
| 2018-11-20 | $2.84 | $2.84 | 56,900 | — | — |
| 2018-11-19 | $2.88 | $2.88 | 33,800 | — | — |
| 2018-11-16 | $2.97 | $2.97 | 49,400 | — | — |
| 2018-11-15 | $2.98 | $2.98 | 245,900 | — | — |
| 2018-11-14 | $2.90 | $2.90 | 173,900 | — | — |
| 2018-11-13 | $2.82 | $2.82 | 142,300 | — | — |
| 2018-11-12 | $2.86 | $2.86 | 181,400 | — | — |
| 2018-11-09 | $2.79 | $2.79 | 24,600 | — | — |
| 2018-11-08 | $2.77 | $2.77 | 61,200 | — | — |
| 2018-11-07 | $2.80 | $2.80 | 59,200 | — | — |
| 2018-11-06 | $2.77 | $2.77 | 20,800 | — | — |
| 2018-11-05 | $2.75 | $2.75 | 92,800 | — | — |
| 2018-11-02 | $2.84 | $2.84 | 34,800 | — | — |
| 2018-11-01 | $2.83 | $2.83 | 22,600 | — | — |
| 2018-10-31 | $2.82 | $2.82 | 89,600 | — | — |
| 2018-10-30 | $2.67 | $2.67 | 117,300 | — | — |
| 2018-10-29 | $2.79 | $2.79 | 69,200 | — | — |
| 2018-10-26 | $2.75 | $2.75 | 47,300 | — | — |
| 2018-10-25 | $2.82 | $2.82 | 41,700 | — | — |
| 2018-10-24 | $2.73 | $2.73 | 54,100 | — | — |
| 2018-10-23 | $2.87 | $2.87 | 68,800 | — | — |
| 2018-10-22 | $2.90 | $2.90 | 23,500 | — | — |
| 2018-10-19 | $2.95 | $2.95 | 108,000 | — | — |
| 2018-10-18 | $2.90 | $2.90 | 113,700 | — | — |
| 2018-10-17 | $2.92 | $2.92 | 56,900 | — | — |
| 2018-10-16 | $2.88 | $2.88 | 104,500 | — | — |
| 2018-10-15 | $2.78 | $2.78 | 97,300 | — | — |
| 2018-10-12 | $2.69 | $2.69 | 55,100 | — | — |
| 2018-10-11 | $2.62 | $2.62 | 88,200 | — | — |
| 2018-10-10 | $2.75 | $2.75 | 78,800 | — | — |
| 2018-10-09 | $2.81 | $2.81 | 80,600 | — | — |
| 2018-10-08 | $2.86 | $2.86 | 83,300 | — | — |
| 2018-10-05 | $2.86 | $2.86 | 171,100 | — | — |
| 2018-10-04 | $2.83 | $2.83 | 106,300 | — | — |
| 2018-10-03 | $2.89 | $2.89 | 89,900 | — | — |
| 2018-10-02 | $2.87 | $2.87 | 103,500 | — | — |
| 2018-10-01 | $2.94 | $2.94 | 139,600 | — | — |
| 2018-09-28 | $2.93 | $2.93 | 114,000 | — | — |
| 2018-09-27 | $2.98 | $2.98 | 105,600 | — | — |
| 2018-09-26 | $2.95 | $2.95 | 55,500 | — | — |
| 2018-09-25 | $2.95 | $2.95 | 81,600 | — | — |
| 2018-09-24 | $2.89 | $2.89 | 175,300 | — | — |
| 2018-09-21 | $3.09 | $3.09 | 225,600 | — | — |
| 2018-09-20 | $3.08 | $3.08 | 212,900 | — | — |
| 2018-09-19 | $3.13 | $3.13 | 256,000 | — | — |
| 2018-09-18 | $3.15 | $3.15 | 455,700 | — | — |
| 2018-09-17 | $3.00 | $3.00 | 52,600 | — | — |
| 2018-09-14 | $3.00 | $3.00 | 112,000 | — | — |
| 2018-09-13 | $2.97 | $2.97 | 106,200 | — | — |
| 2018-09-12 | $2.90 | $2.90 | 88,500 | — | — |
| 2018-09-11 | $2.89 | $2.89 | 83,300 | — | — |
| 2018-09-10 | $2.87 | $2.87 | 69,100 | — | — |
| 2018-09-07 | $2.93 | $2.93 | 112,000 | — | — |
| 2018-09-06 | $2.92 | $2.92 | 123,600 | — | — |
| 2018-09-05 | $2.93 | $2.93 | 250,100 | — | — |
| 2018-09-04 | $2.88 | $2.88 | 602,300 | — | — |
| 2018-08-31 | $2.65 | $2.65 | 177,200 | — | — |
| 2018-08-30 | $2.59 | $2.59 | 76,400 | — | — |
| 2018-08-29 | $2.59 | $2.59 | 177,500 | — | — |
| 2018-08-28 | $2.65 | $2.65 | 81,600 | — | — |
| 2018-08-27 | $2.70 | $2.70 | 89,100 | — | — |
| 2018-08-24 | $2.66 | $2.66 | 66,700 | — | — |
| 2018-08-23 | $2.57 | $2.57 | 38,300 | — | — |
| 2018-08-22 | $2.62 | $2.62 | 74,200 | — | — |
| 2018-08-21 | $2.62 | $2.62 | 123,900 | — | — |
| 2018-08-20 | $2.62 | $2.62 | 141,400 | — | — |
| 2018-08-17 | $2.52 | $2.52 | 56,100 | — | — |
| 2018-08-16 | $2.54 | $2.54 | 134,000 | — | — |
| 2018-08-15 | $2.54 | $2.54 | 270,000 | — | — |
| 2018-08-14 | $2.67 | $2.67 | 107,600 | — | — |
| 2018-08-13 | $2.75 | $2.75 | 53,300 | — | — |
| 2018-08-10 | $2.74 | $2.74 | 101,700 | — | — |
| 2018-08-09 | $2.65 | $2.65 | 149,700 | — | — |
| 2018-08-08 | $2.72 | $2.72 | 75,700 | — | — |
| 2018-08-07 | $2.75 | $2.75 | 91,000 | — | — |
| 2018-08-06 | $2.78 | $2.78 | 164,400 | — | — |
| 2018-08-03 | $2.75 | $2.75 | 98,900 | — | — |
| 2018-08-02 | $2.74 | $2.74 | 143,100 | — | — |
| 2018-08-01 | $2.83 | $2.83 | 59,400 | — | — |
| 2018-07-31 | $2.90 | $2.90 | 99,300 | — | — |
| 2018-07-30 | $2.90 | $2.90 | 105,600 | — | — |
| 2018-07-27 | $2.91 | $2.91 | 147,200 | — | — |
| 2018-07-26 | $3.04 | $3.04 | 38,500 | — | — |
| 2018-07-25 | $3.03 | $3.03 | 110,300 | — | — |
| 2018-07-24 | $2.98 | $2.98 | 66,500 | — | — |
| 2018-07-23 | $3.06 | $3.06 | 20,700 | — | — |
| 2018-07-20 | $3.10 | $3.10 | 53,300 | — | — |
| 2018-07-19 | $3.06 | $3.06 | 55,900 | — | — |
| 2018-07-18 | $3.11 | $3.11 | 69,500 | — | — |
| 2018-07-17 | $3.10 | $3.10 | 91,300 | — | — |
| 2018-07-16 | $3.10 | $3.10 | 96,700 | — | — |
| 2018-07-13 | $3.07 | $3.07 | 60,200 | — | — |
| 2018-07-12 | $3.08 | $3.08 | 48,600 | — | — |
| 2018-07-11 | $3.04 | $3.04 | 84,300 | — | — |
| 2018-07-10 | $3.08 | $3.08 | 251,100 | — | — |
| 2018-07-09 | $2.97 | $2.97 | 123,900 | — | — |
| 2018-07-06 | $3.00 | $3.00 | 59,200 | — | — |
| 2018-07-05 | $3.00 | $3.00 | 113,600 | — | — |
| 2018-07-03 | $2.97 | $2.97 | 282,400 | — | — |
| 2018-07-02 | $3.00 | $3.00 | 203,200 | — | — |
| 2018-06-29 | $3.08 | $3.08 | 1,101,800 | — | — |
| 2018-06-28 | $2.78 | $2.78 | 117,000 | — | — |
| 2018-06-27 | $2.78 | $2.78 | 49,600 | — | — |
| 2018-06-26 | $2.79 | $2.79 | 146,400 | — | — |
| 2018-06-25 | $2.78 | $2.78 | 78,400 | — | — |
| 2018-06-22 | $2.84 | $2.84 | 55,500 | — | — |
| 2018-06-21 | $2.89 | $2.89 | 113,200 | — | — |
| 2018-06-20 | $2.89 | $2.89 | 97,700 | — | — |
| 2018-06-19 | $2.89 | $2.89 | 80,400 | — | — |
| 2018-06-18 | $2.94 | $2.94 | 383,700 | — | — |
| 2018-06-15 | $2.90 | $2.90 | 161,400 | — | — |
| 2018-06-14 | $2.89 | $2.89 | 87,800 | — | — |
| 2018-06-13 | $2.82 | $2.82 | 215,500 | — | — |
| 2018-06-12 | $2.76 | $2.76 | 114,600 | — | — |
| 2018-06-11 | $2.79 | $2.79 | 121,600 | — | — |
| 2018-06-08 | $2.78 | $2.78 | 74,000 | — | — |
| 2018-06-07 | $2.74 | $2.74 | 150,600 | — | — |
| 2018-06-06 | $2.79 | $2.79 | 319,600 | — | — |
| 2018-06-05 | $2.74 | $2.74 | 390,800 | — | — |
| 2018-06-04 | $2.61 | $2.61 | 172,000 | — | — |
| 2018-06-01 | $2.56 | $2.56 | 89,400 | — | — |
| 2018-05-31 | $2.52 | $2.52 | 113,400 | — | — |
| 2018-05-30 | $2.51 | $2.51 | 147,500 | — | — |
| 2018-05-29 | $2.54 | $2.54 | 119,400 | — | — |
| 2018-05-25 | $2.50 | $2.50 | 42,900 | — | — |
| 2018-05-24 | $2.50 | $2.50 | 181,500 | — | — |
| 2018-05-23 | $2.53 | $2.53 | 290,100 | — | — |
| 2018-05-22 | $2.51 | $2.51 | 261,700 | — | — |
| 2018-05-21 | $2.57 | $2.57 | 258,600 | — | — |
| 2018-05-18 | $2.46 | $2.46 | 203,800 | — | — |
| 2018-05-17 | $2.45 | $2.45 | 75,400 | — | — |
| 2018-05-16 | $2.44 | $2.44 | 68,600 | — | — |
| 2018-05-15 | $2.40 | $2.40 | 154,900 | — | — |
| 2018-05-14 | $2.41 | $2.41 | 138,500 | — | — |
| 2018-05-11 | $2.42 | $2.42 | 123,100 | — | — |
| 2018-05-10 | $2.48 | $2.48 | 98,000 | — | — |
| 2018-05-09 | $2.45 | $2.45 | 110,700 | — | — |
| 2018-05-08 | $2.50 | $2.50 | 497,800 | — | — |
| 2018-05-07 | $2.43 | $2.43 | 262,300 | — | — |
| 2018-05-04 | $2.41 | $2.41 | 74,700 | — | — |
| 2018-05-03 | $2.36 | $2.36 | 115,800 | — | — |
| 2018-05-02 | $2.44 | $2.44 | 158,300 | — | — |
| 2018-05-01 | $2.45 | $2.45 | 283,600 | — | — |
| 2018-04-30 | $2.39 | $2.39 | 487,700 | — | — |
| 2018-04-27 | $2.29 | $2.29 | 140,800 | — | — |
| 2018-04-26 | $2.30 | $2.30 | 137,700 | — | — |
| 2018-04-25 | $2.27 | $2.27 | 72,000 | — | — |
| 2018-04-24 | $2.32 | $2.32 | 162,900 | — | — |
| 2018-04-23 | $2.25 | $2.25 | 145,000 | — | — |
| 2018-04-20 | $2.28 | $2.28 | 200,100 | — | — |
| 2018-04-19 | $2.38 | $2.38 | 71,400 | — | — |
| 2018-04-18 | $2.43 | $2.43 | 111,500 | — | — |
| 2018-04-17 | $2.38 | $2.38 | 145,500 | — | — |
| 2018-04-16 | $2.43 | $2.43 | 139,200 | — | — |
| 2018-04-13 | $2.44 | $2.44 | 612,300 | — | — |
| 2018-04-12 | $2.63 | $2.63 | 1,219,700 | — | — |
| 2018-04-11 | $2.41 | $2.41 | 463,700 | — | — |
| 2018-04-10 | $2.25 | $2.25 | 160,600 | — | — |
| 2018-04-09 | $2.22 | $2.22 | 113,900 | — | — |
| 2018-04-06 | $2.21 | $2.21 | 73,300 | — | — |
| 2018-04-05 | $2.27 | $2.27 | 79,100 | — | — |
| 2018-04-04 | $2.31 | $2.31 | 102,600 | — | — |
| 2018-04-03 | $2.27 | $2.27 | 127,100 | — | — |
| 2018-04-02 | $2.20 | $2.20 | 241,200 | — | — |
| 2018-03-29 | $2.36 | $2.36 | 260,100 | — | — |
| 2018-03-28 | $2.22 | $2.22 | 118,100 | — | — |
| 2018-03-27 | $2.25 | $2.25 | 101,700 | — | — |
| 2018-03-26 | $2.27 | $2.27 | 171,000 | — | — |
| 2018-03-23 | $2.28 | $2.28 | 237,900 | — | — |
| 2018-03-22 | $2.31 | $2.31 | 157,600 | — | — |
| 2018-03-21 | $2.32 | $2.32 | 162,000 | — | — |
| 2018-03-20 | $2.24 | $2.24 | 146,400 | — | — |
| 2018-03-19 | $2.24 | $2.24 | 142,200 | — | — |
| 2018-03-16 | $2.27 | $2.27 | 255,900 | — | — |
| 2018-03-15 | $2.27 | $2.27 | 254,400 | — | — |
| 2018-03-14 | $2.29 | $2.29 | 193,300 | — | — |
| 2018-03-13 | $2.34 | $2.34 | 437,500 | — | — |
| 2018-03-12 | $2.41 | $2.41 | 406,400 | — | — |
| 2018-03-09 | $2.35 | $2.35 | 280,800 | — | — |
| 2018-03-08 | $2.41 | $2.41 | 737,200 | — | — |
| 2018-03-07 | $2.49 | $2.49 | 2,026,900 | — | — |
| 2018-03-06 | $2.08 | $2.08 | 157,600 | — | — |
| 2018-03-05 | $2.10 | $2.10 | 187,200 | — | — |
| 2018-03-02 | $2.16 | $2.16 | 194,400 | — | — |
| 2018-03-01 | $2.19 | $2.19 | 196,400 | — | — |
| 2018-02-28 | $2.02 | $2.02 | 86,500 | — | — |
| 2018-02-27 | $1.99 | $1.99 | 103,600 | — | — |
| 2018-02-26 | $2.01 | $2.01 | 110,800 | — | — |
| 2018-02-23 | $2.04 | $2.04 | 90,100 | — | — |
| 2018-02-22 | $2.03 | $2.03 | 82,200 | — | — |
| 2018-02-21 | $1.98 | $1.98 | 169,100 | — | — |
| 2018-02-20 | $2.07 | $2.07 | 98,500 | — | — |
| 2018-02-16 | $2.04 | $2.04 | 121,800 | — | — |
| 2018-02-15 | $2.11 | $2.11 | 356,400 | — | — |
| 2018-02-14 | $2.05 | $2.05 | 266,600 | — | — |
| 2018-02-13 | $1.93 | $1.93 | 181,300 | — | — |
| 2018-02-12 | $1.95 | $1.95 | 258,600 | — | — |
| 2018-02-09 | $1.98 | $1.98 | 179,500 | — | — |
| 2018-02-08 | $2.04 | $2.04 | 122,700 | — | — |
| 2018-02-07 | $2.14 | $2.14 | 261,300 | — | — |
| 2018-02-06 | $2.06 | $2.06 | 174,500 | — | — |
| 2018-02-05 | $2.05 | $2.05 | 228,200 | — | — |
| 2018-02-02 | $2.10 | $2.10 | 328,400 | — | — |
| 2018-02-01 | $1.94 | $1.94 | 1,174,100 | — | — |
| 2018-01-31 | $2.32 | $2.32 | 248,100 | — | — |
| 2018-01-30 | $2.31 | $2.31 | 369,800 | — | — |
| 2018-01-29 | $2.42 | $2.42 | 476,400 | — | — |
| 2018-01-26 | $2.57 | $2.57 | 213,200 | — | — |
| 2018-01-25 | $2.65 | $2.65 | 154,900 | — | — |
| 2018-01-24 | $2.69 | $2.69 | 162,000 | — | — |
| 2018-01-23 | $2.73 | $2.73 | 225,200 | — | — |
| 2018-01-22 | $2.76 | $2.76 | 230,100 | — | — |
| 2018-01-19 | $2.73 | $2.73 | 191,100 | — | — |
| 2018-01-18 | $2.79 | $2.79 | 391,700 | — | — |
| 2018-01-17 | $2.82 | $2.82 | 1,301,300 | — | — |
| 2018-01-16 | $2.53 | $2.53 | 2,655,600 | — | — |
| 2018-01-12 | $2.87 | $2.87 | 170,900 | — | — |
| 2018-01-11 | $2.85 | $2.85 | 174,100 | — | — |
| 2018-01-10 | $2.86 | $2.86 | 398,000 | — | — |
| 2018-01-09 | $2.86 | $2.86 | 365,400 | — | — |
| 2018-01-08 | $3.04 | $3.04 | 185,000 | — | — |
| 2018-01-05 | $3.07 | $3.07 | 167,400 | — | — |
| 2018-01-04 | $3.05 | $3.05 | 144,800 | — | — |
| 2018-01-03 | $3.01 | $3.01 | 356,800 | — | — |
| 2018-01-02 | $3.09 | $3.09 | 287,900 | — | — |