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
- 2005-03-23 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 | $2.79 | $4.48 | 424,110 | — | — |
| 2018-12-28 | $2.76 | $4.44 | 313,090 | — | — |
| 2018-12-27 | $2.78 | $4.47 | 241,550 | — | — |
| 2018-12-26 | $2.82 | $4.54 | 434,607 | — | — |
| 2018-12-24 | $2.77 | $4.46 | 338,649 | — | — |
| 2018-12-21 | $2.88 | $4.64 | 503,637 | — | — |
| 2018-12-20 | $2.91 | $4.68 | 662,351 | — | — |
| 2018-12-19 | $2.87 | $4.61 | 159,854 | — | — |
| 2018-12-18 | $2.97 | $4.78 | 349,032 | — | — |
| 2018-12-17 | $2.94 | $4.72 | 378,127 | — | — |
| 2018-12-14 | $2.85 | $4.58 | 287,760 | — | — |
| 2018-12-13 | $2.92 | $4.70 | 207,548 | — | — |
| 2018-12-12 | $3.00 | $4.82 | 161,908 | — | — |
| 2018-12-11 | $3.01 | $4.84 | 323,816 | — | — |
| 2018-12-10 | $3.00 | $4.82 | 762,987 | — | — |
| 2018-12-07 | $3.03 | $4.88 | 325,641 | — | — |
| 2018-12-06 | $3.01 | $4.84 | 711,756 | — | — |
| 2018-12-04 | $3.07 | $4.94 | 669,539 | — | — |
| 2018-12-03 | $3.07 | $4.94 | 455,145 | — | — |
| 2018-11-30 | $3.01 | $4.85 | 161,337 | — | — |
| 2018-11-29 | $3.06 | $4.92 | 380,866 | — | — |
| 2018-11-28 | $2.99 | $4.81 | 477,851 | — | — |
| 2018-11-27 | $3.08 | $4.95 | 543,458 | — | — |
| 2018-11-26 | $2.91 | $4.68 | 884,389 | — | — |
| 2018-11-23 | $3.00 | $4.82 | 747,583 | — | — |
| 2018-11-21 | $2.75 | $4.43 | 357,361 | — | — |
| 2018-11-20 | $2.68 | $4.32 | 474,770 | — | — |
| 2018-11-19 | $2.78 | $4.47 | 464,501 | — | — |
| 2018-11-16 | $2.88 | $4.64 | 394,786 | — | — |
| 2018-11-15 | $2.82 | $4.54 | 488,804 | — | — |
| 2018-11-14 | $2.79 | $4.48 | 395,242 | — | — |
| 2018-11-13 | $2.88 | $4.64 | 291,069 | — | — |
| 2018-11-12 | $2.95 | $4.75 | 287,874 | — | — |
| 2018-11-09 | $3.07 | $4.94 | 716,434 | — | — |
| 2018-11-08 | $3.29 | $5.29 | 289,244 | — | — |
| 2018-11-07 | $3.32 | $5.34 | 194,997 | — | — |
| 2018-11-06 | $3.40 | $5.47 | 80,669 | — | — |
| 2018-11-05 | $3.37 | $5.43 | 118,094 | — | — |
| 2018-11-02 | $3.41 | $5.49 | 108,851 | — | — |
| 2018-11-01 | $3.49 | $5.61 | 564,909 | — | — |
| 2018-10-31 | $3.34 | $5.37 | 319,594 | — | — |
| 2018-10-30 | $3.24 | $5.22 | 482,529 | — | — |
| 2018-10-29 | $3.24 | $5.22 | 161,109 | — | — |
| 2018-10-26 | $3.27 | $5.26 | 175,600 | — | — |
| 2018-10-25 | $3.26 | $5.25 | 347,206 | — | — |
| 2018-10-24 | $3.09 | $4.98 | 930,942 | — | — |
| 2018-10-23 | $3.37 | $5.42 | 389,309 | — | — |
| 2018-10-22 | $3.40 | $5.47 | 675,016 | — | — |
| 2018-10-19 | $3.34 | $5.37 | 244,745 | — | — |
| 2018-10-18 | $3.44 | $5.53 | 495,422 | — | — |
| 2018-10-17 | $3.48 | $5.60 | 67,547 | — | — |
| 2018-10-16 | $3.46 | $5.57 | 102,804 | — | — |
| 2018-10-15 | $3.39 | $5.46 | 125,966 | — | — |
| 2018-10-12 | $3.45 | $5.56 | 217,132 | — | — |
| 2018-10-11 | $3.35 | $5.39 | 141,940 | — | — |
| 2018-10-10 | $3.36 | $5.40 | 281,028 | — | — |
| 2018-10-09 | $3.60 | $5.80 | 190,319 | — | — |
| 2018-10-08 | $3.64 | $5.85 | 251,819 | — | — |
| 2018-10-05 | $3.65 | $5.87 | 274,182 | — | — |
| 2018-10-04 | $3.66 | $5.89 | 394,330 | — | — |
| 2018-10-03 | $3.64 | $5.85 | 171,835 | — | — |
| 2018-10-02 | $3.59 | $5.78 | 300,996 | — | — |
| 2018-10-01 | $3.65 | $5.88 | 325,984 | — | — |
| 2018-09-28 | $3.61 | $5.81 | 506,718 | — | — |
| 2018-09-27 | $3.46 | $5.57 | 126,537 | — | — |
| 2018-09-26 | $3.42 | $5.50 | 642,383 | — | — |
| 2018-09-25 | $3.44 | $5.54 | 129,504 | — | — |
| 2018-09-24 | $3.42 | $5.50 | 220,784 | — | — |
| 2018-09-21 | $3.45 | $5.56 | 213,595 | — | — |
| 2018-09-20 | $3.43 | $5.51 | 143,766 | — | — |
| 2018-09-19 | $3.40 | $5.47 | 156,545 | — | — |
| 2018-09-18 | $3.42 | $5.50 | 193,285 | — | — |
| 2018-09-17 | $3.36 | $5.40 | 242,805 | — | — |
| 2018-09-14 | $3.45 | $5.56 | 184,956 | — | — |
| 2018-09-13 | $3.38 | $5.44 | 192,373 | — | — |
| 2018-09-12 | $3.33 | $5.36 | 305,560 | — | — |
| 2018-09-11 | $3.37 | $5.42 | 370,939 | — | — |
| 2018-09-10 | $3.39 | $5.46 | 262,544 | — | — |
| 2018-09-07 | $3.43 | $5.51 | 294,606 | — | — |
| 2018-09-06 | $3.44 | $5.54 | 227,401 | — | — |
| 2018-09-05 | $3.55 | $5.71 | 400,833 | — | — |
| 2018-09-04 | $3.66 | $5.89 | 408,478 | — | — |
| 2018-08-31 | $3.73 | $6.01 | 159,740 | — | — |
| 2018-08-30 | $3.78 | $6.08 | 170,123 | — | — |
| 2018-08-29 | $3.84 | $6.18 | 295,291 | — | — |
| 2018-08-28 | $3.79 | $6.11 | 232,650 | — | — |
| 2018-08-27 | $3.76 | $6.05 | 123,114 | — | — |
| 2018-08-24 | $3.77 | $6.06 | 132,812 | — | — |
| 2018-08-23 | $3.74 | $6.02 | 188,379 | — | — |
| 2018-08-22 | $3.81 | $6.13 | 313,775 | — | — |
| 2018-08-21 | $3.65 | $5.87 | 202,299 | — | — |
| 2018-08-20 | $3.63 | $5.84 | 132,812 | — | — |
| 2018-08-17 | $3.58 | $5.77 | 108,281 | — | — |
| 2018-08-16 | $3.57 | $5.74 | 217,475 | — | — |
| 2018-08-15 | $3.52 | $5.67 | 317,312 | — | — |
| 2018-08-14 | $3.63 | $5.84 | 214,964 | — | — |
| 2018-08-13 | $3.58 | $5.75 | 305,560 | — | — |
| 2018-08-10 | $3.68 | $5.92 | 254,329 | — | — |
| 2018-08-09 | $3.64 | $5.85 | 243,832 | — | — |
| 2018-08-08 | $3.66 | $5.89 | 351,999 | — | — |
| 2018-08-07 | $3.63 | $5.84 | 777,477 | — | — |
| 2018-08-06 | $3.81 | $6.13 | 138,517 | — | — |
| 2018-08-03 | $3.80 | $6.12 | 211,313 | — | — |
| 2018-08-02 | $3.87 | $6.23 | 207,206 | — | — |
| 2018-08-01 | $3.87 | $6.22 | 180,963 | — | — |
| 2018-07-31 | $3.94 | $6.35 | 356,448 | — | — |
| 2018-07-30 | $3.85 | $6.19 | 277,948 | — | — |
| 2018-07-27 | $3.93 | $6.32 | 276,807 | — | — |
| 2018-07-26 | $3.84 | $6.18 | 507,973 | — | — |
| 2018-07-25 | $4.05 | $6.51 | 338,991 | — | — |
| 2018-07-24 | $3.97 | $6.39 | 407,109 | — | — |
| 2018-07-23 | $3.87 | $6.22 | 306,359 | — | — |
| 2018-07-20 | $3.84 | $6.18 | 160,653 | — | — |
| 2018-07-19 | $3.99 | $6.42 | 124,825 | — | — |
| 2018-07-18 | $4.05 | $6.51 | 210,172 | — | — |
| 2018-07-17 | $3.95 | $6.36 | 193,970 | — | — |
| 2018-07-16 | $3.89 | $6.26 | 432,211 | — | — |
| 2018-07-13 | $4.07 | $6.54 | 291,297 | — | — |
| 2018-07-12 | $4.06 | $6.53 | 315,372 | — | — |
| 2018-07-11 | $4.16 | $6.70 | 159,170 | — | — |
| 2018-07-10 | $4.22 | $6.80 | 257,866 | — | — |
| 2018-07-09 | $4.35 | $6.99 | 256,155 | — | — |
| 2018-07-06 | $4.38 | $7.05 | 282,055 | — | — |
| 2018-07-05 | $4.29 | $6.91 | 230,368 | — | — |
| 2018-07-03 | $4.30 | $6.92 | 200,930 | — | — |
| 2018-07-02 | $4.25 | $6.84 | 146,619 | — | — |
| 2018-06-29 | $4.22 | $6.78 | 333,058 | — | — |
| 2018-06-28 | $4.26 | $6.85 | 842,629 | — | — |
| 2018-06-27 | $4.37 | $7.04 | 410,988 | — | — |
| 2018-06-26 | $4.40 | $7.08 | 262,430 | — | — |
| 2018-06-25 | $4.31 | $6.94 | 429,358 | — | — |
| 2018-06-22 | $4.47 | $7.19 | 942,466 | — | — |
| 2018-06-21 | $4.22 | $6.78 | 338,078 | — | — |
| 2018-06-20 | $4.22 | $6.78 | 307,385 | — | — |
| 2018-06-19 | $4.29 | $6.91 | 418,519 | — | — |
| 2018-06-18 | $4.27 | $6.87 | 400,947 | — | — |
| 2018-06-15 | $4.14 | $6.66 | 268,135 | — | — |
| 2018-06-14 | $4.23 | $6.81 | 438,144 | — | — |
| 2018-06-13 | $4.08 | $6.57 | 143,310 | — | — |
| 2018-06-12 | $4.06 | $6.53 | 237,442 | — | — |
| 2018-06-11 | $4.09 | $6.59 | 160,653 | — | — |
| 2018-06-08 | $4.01 | $6.44 | 342,871 | — | — |
| 2018-06-07 | $4.10 | $6.60 | 297,231 | — | — |
| 2018-06-06 | $4.17 | $6.71 | 966,313 | — | — |
| 2018-06-05 | $4.16 | $6.70 | 523,377 | — | — |
| 2018-06-04 | $4.03 | $6.49 | 434,036 | — | — |
| 2018-06-01 | $3.90 | $6.28 | 793,451 | — | — |
| 2018-05-31 | $3.85 | $6.19 | 257,752 | — | — |
| 2018-05-30 | $3.87 | $6.22 | 684,942 | — | — |
| 2018-05-29 | $3.72 | $5.98 | 500,557 | — | — |
| 2018-05-25 | $3.70 | $5.95 | 866,590 | — | — |
| 2018-05-24 | $3.72 | $5.98 | 198,762 | — | — |
| 2018-05-23 | $3.81 | $6.13 | 335,454 | — | — |
| 2018-05-22 | $3.82 | $6.15 | 642,725 | — | — |
| 2018-05-21 | $3.74 | $6.02 | 555,097 | — | — |
| 2018-05-18 | $3.63 | $5.84 | 455,944 | — | — |
| 2018-05-17 | $3.79 | $6.09 | 682,090 | — | — |
| 2018-05-16 | $3.84 | $6.18 | 476,824 | — | — |
| 2018-05-15 | $3.85 | $6.19 | 498,503 | — | — |
| 2018-05-14 | $3.87 | $6.23 | 1,339,648 | — | — |
| 2018-05-11 | $3.82 | $6.15 | 1,505,550 | — | — |
| 2018-05-10 | $3.54 | $5.70 | 855,636 | — | — |
| 2018-05-09 | $3.50 | $5.63 | 866,704 | — | — |
| 2018-05-08 | $3.37 | $5.43 | 258,893 | — | — |
| 2018-05-07 | $3.37 | $5.43 | 805,774 | — | — |
| 2018-05-04 | $3.24 | $5.22 | 344,240 | — | — |
| 2018-05-03 | $3.27 | $5.26 | 205,836 | — | — |
| 2018-05-02 | $3.23 | $5.20 | 290,270 | — | — |
| 2018-05-01 | $3.16 | $5.08 | 230,596 | — | — |
| 2018-04-30 | $3.15 | $5.06 | 230,824 | — | — |
| 2018-04-27 | $3.16 | $5.08 | 505,805 | — | — |
| 2018-04-26 | $3.20 | $5.15 | 251,362 | — | — |
| 2018-04-25 | $3.15 | $5.06 | 1,174,545 | — | — |
| 2018-04-24 | $3.11 | $5.01 | 892,034 | — | — |
| 2018-04-23 | $3.23 | $5.19 | 262,658 | — | — |
| 2018-04-20 | $3.28 | $5.27 | 626,295 | — | — |
| 2018-04-19 | $3.16 | $5.08 | 405,169 | — | — |
| 2018-04-18 | $3.12 | $5.02 | 351,884 | — | — |
| 2018-04-17 | $3.10 | $4.99 | 226,831 | — | — |
| 2018-04-16 | $3.14 | $5.05 | 216,676 | — | — |
| 2018-04-13 | $3.10 | $4.99 | 159,055 | — | — |
| 2018-04-12 | $3.05 | $4.91 | 174,117 | — | — |
| 2018-04-11 | $3.09 | $4.96 | 351,428 | — | — |
| 2018-04-10 | $3.06 | $4.92 | 385,658 | — | — |
| 2018-04-09 | $2.93 | $4.71 | 343,441 | — | — |
| 2018-04-06 | $2.98 | $4.79 | 379,268 | — | — |
| 2018-04-05 | $3.07 | $4.94 | 315,258 | — | — |
| 2018-04-04 | $2.98 | $4.79 | 1,453,292 | — | — |
| 2018-04-03 | $3.05 | $4.91 | 745,301 | — | — |
| 2018-04-02 | $3.05 | $4.91 | 311,949 | — | — |
| 2018-03-29 | $3.21 | $5.16 | 581,340 | — | — |
| 2018-03-28 | $3.09 | $4.96 | 400,719 | — | — |
| 2018-03-27 | $3.09 | $4.96 | 308,070 | — | — |
| 2018-03-26 | $3.09 | $4.98 | 322,104 | — | — |
| 2018-03-23 | $3.05 | $4.91 | 324,843 | — | — |
| 2018-03-22 | $3.18 | $5.12 | 252,161 | — | — |
| 2018-03-21 | $3.29 | $5.29 | 446,017 | — | — |
| 2018-03-20 | $3.21 | $5.16 | 182,104 | — | — |
| 2018-03-19 | $3.24 | $5.22 | 305,788 | — | — |
| 2018-03-16 | $3.35 | $5.39 | 532,961 | — | — |
| 2018-03-15 | $3.23 | $5.20 | 360,100 | — | — |
| 2018-03-14 | $3.28 | $5.27 | 270,303 | — | — |
| 2018-03-13 | $3.26 | $5.25 | 273,726 | — | — |
| 2018-03-12 | $3.30 | $5.32 | 707,306 | — | — |
| 2018-03-09 | $3.28 | $5.27 | 157,686 | — | — |
| 2018-03-08 | $3.29 | $5.29 | 394,444 | — | — |
| 2018-03-07 | $3.24 | $5.22 | 571,755 | — | — |
| 2018-03-06 | $3.41 | $5.49 | 264,826 | — | — |
| 2018-03-05 | $3.35 | $5.39 | 314,460 | — | — |
| 2018-03-02 | $3.29 | $5.29 | 456,514 | — | — |
| 2018-03-01 | $3.24 | $5.22 | 713,467 | — | — |
| 2018-02-28 | $3.37 | $5.42 | 350,515 | — | — |
| 2018-02-27 | $3.41 | $5.49 | 560,687 | — | — |
| 2018-02-26 | $3.40 | $5.47 | 394,330 | — | — |
| 2018-02-23 | $3.20 | $5.15 | 1,152,752 | — | — |
| 2018-02-22 | $3.33 | $5.36 | 970,421 | — | — |
| 2018-02-21 | $3.35 | $5.39 | 454,689 | — | — |
| 2018-02-20 | $3.30 | $5.30 | 727,159 | — | — |
| 2018-02-16 | $3.32 | $5.34 | 646,719 | — | — |
| 2018-02-15 | $3.44 | $5.54 | 554,982 | — | — |
| 2018-02-14 | $3.32 | $5.34 | 533,189 | — | — |
| 2018-02-13 | $3.22 | $5.18 | 507,859 | — | — |
| 2018-02-12 | $3.17 | $5.10 | 810,110 | — | — |
| 2018-02-09 | $3.16 | $5.09 | 1,310,439 | — | — |
| 2018-02-08 | $2.98 | $4.79 | 522,236 | — | — |
| 2018-02-07 | $3.04 | $4.89 | 2,436,491 | — | — |
| 2018-02-06 | $3.00 | $4.82 | 1,632,429 | — | — |
| 2018-02-05 | $2.94 | $4.72 | 766,182 | — | — |
| 2018-02-02 | $3.05 | $4.91 | 1,287,619 | — | — |
| 2018-02-01 | $3.26 | $5.25 | 971,105 | — | — |
| 2018-01-31 | $3.33 | $5.36 | 1,200,332 | — | — |
| 2018-01-30 | $3.35 | $5.39 | 860,542 | — | — |
| 2018-01-29 | $3.38 | $5.44 | 546,539 | — | — |
| 2018-01-26 | $3.42 | $5.50 | 619,335 | — | — |
| 2018-01-25 | $3.42 | $5.50 | 1,030,779 | — | — |
| 2018-01-24 | $3.47 | $5.58 | 534,444 | — | — |
| 2018-01-23 | $3.52 | $5.67 | 543,687 | — | — |
| 2018-01-22 | $3.61 | $5.81 | 477,851 | — | — |
| 2018-01-19 | $3.51 | $5.64 | 465,300 | — | — |
| 2018-01-18 | $3.51 | $5.64 | 556,009 | — | — |
| 2018-01-17 | $3.57 | $5.74 | 1,659,813 | — | — |
| 2018-01-16 | $3.78 | $6.08 | 690,305 | — | — |
| 2018-01-12 | $3.87 | $6.23 | 412,357 | — | — |
| 2018-01-11 | $3.79 | $6.09 | 376,416 | — | — |
| 2018-01-10 | $3.76 | $6.05 | 1,207,634 | — | — |
| 2018-01-09 | $3.94 | $6.35 | 1,142,940 | — | — |
| 2018-01-08 | $3.75 | $6.04 | 282,740 | — | — |
| 2018-01-05 | $3.75 | $6.04 | 722,824 | — | — |
| 2018-01-04 | $3.86 | $6.20 | 807,029 | — | — |
| 2018-01-03 | $3.70 | $5.95 | 622,872 | — | — |
| 2018-01-02 | $3.68 | $5.92 | 440,997 | — | — |