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
- 1987-06-02 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 | $2.17 | $2.17 | 60,600 | — | — |
| 2018-12-28 | $2.12 | $2.12 | 74,100 | — | — |
| 2018-12-27 | $2.04 | $2.04 | 59,100 | — | — |
| 2018-12-26 | $2.17 | $2.17 | 41,100 | — | — |
| 2018-12-24 | $2.06 | $2.06 | 72,600 | — | — |
| 2018-12-21 | $1.99 | $1.99 | 38,000 | — | — |
| 2018-12-20 | $2.14 | $2.14 | 15,700 | — | — |
| 2018-12-19 | $2.15 | $2.15 | 31,200 | — | — |
| 2018-12-18 | $2.10 | $2.10 | 92,600 | — | — |
| 2018-12-17 | $2.15 | $2.15 | 69,600 | — | — |
| 2018-12-14 | $2.27 | $2.27 | 94,500 | — | — |
| 2018-12-13 | $2.46 | $2.46 | 76,800 | — | — |
| 2018-12-12 | $2.50 | $2.50 | 132,600 | — | — |
| 2018-12-11 | $2.52 | $2.52 | 97,500 | — | — |
| 2018-12-10 | $2.51 | $2.51 | 59,400 | — | — |
| 2018-12-07 | $2.44 | $2.44 | 83,200 | — | — |
| 2018-12-06 | $2.47 | $2.47 | 111,400 | — | — |
| 2018-12-04 | $2.62 | $2.62 | 109,000 | — | — |
| 2018-12-03 | $2.65 | $2.65 | 123,700 | — | — |
| 2018-11-30 | $2.80 | $2.80 | 172,100 | — | — |
| 2018-11-29 | $2.72 | $2.72 | 131,400 | — | — |
| 2018-11-28 | $2.52 | $2.52 | 300,600 | — | — |
| 2018-11-27 | $2.73 | $2.73 | 61,300 | — | — |
| 2018-11-26 | $2.69 | $2.69 | 105,300 | — | — |
| 2018-11-23 | $2.54 | $2.54 | 16,000 | — | — |
| 2018-11-21 | $2.52 | $2.52 | 39,500 | — | — |
| 2018-11-20 | $2.58 | $2.58 | 135,500 | — | — |
| 2018-11-19 | $2.87 | $2.87 | 248,600 | — | — |
| 2018-11-16 | $3.36 | $3.36 | 140,000 | — | — |
| 2018-11-15 | $3.28 | $3.28 | 116,100 | — | — |
| 2018-11-14 | $3.13 | $3.13 | 72,700 | — | — |
| 2018-11-13 | $3.12 | $3.12 | 119,000 | — | — |
| 2018-11-12 | $2.98 | $2.98 | 87,000 | — | — |
| 2018-11-09 | $3.17 | $3.17 | 64,400 | — | — |
| 2018-11-08 | $3.19 | $3.19 | 110,100 | — | — |
| 2018-11-07 | $3.05 | $3.05 | 382,100 | — | — |
| 2018-11-06 | $3.43 | $3.43 | 760,600 | — | — |
| 2018-11-05 | $3.43 | $3.43 | 563,500 | — | — |
| 2018-11-02 | $3.23 | $3.23 | 320,700 | — | — |
| 2018-11-01 | $3.20 | $3.20 | 167,300 | — | — |
| 2018-10-31 | $3.06 | $3.06 | 114,700 | — | — |
| 2018-10-30 | $3.12 | $3.12 | 46,500 | — | — |
| 2018-10-29 | $3.01 | $3.01 | 119,200 | — | — |
| 2018-10-26 | $3.01 | $3.01 | 95,000 | — | — |
| 2018-10-25 | $3.03 | $3.03 | 181,900 | — | — |
| 2018-10-24 | $2.92 | $2.92 | 167,500 | — | — |
| 2018-10-23 | $2.81 | $2.81 | 601,600 | — | — |
| 2018-10-22 | $2.76 | $2.76 | 31,000 | — | — |
| 2018-10-19 | $2.73 | $2.73 | 18,100 | — | — |
| 2018-10-18 | $2.66 | $2.66 | 108,300 | — | — |
| 2018-10-17 | $2.78 | $2.78 | 37,500 | — | — |
| 2018-10-16 | $2.69 | $2.69 | 139,400 | — | — |
| 2018-10-15 | $2.52 | $2.52 | 20,200 | — | — |
| 2018-10-12 | $2.58 | $2.58 | 49,200 | — | — |
| 2018-10-11 | $2.48 | $2.48 | 25,300 | — | — |
| 2018-10-10 | $2.45 | $2.45 | 12,200 | — | — |
| 2018-10-09 | $2.52 | $2.52 | 86,000 | — | — |
| 2018-10-08 | $2.56 | $2.56 | 19,300 | — | — |
| 2018-10-05 | $2.58 | $2.58 | 29,300 | — | — |
| 2018-10-04 | $2.51 | $2.51 | 62,200 | — | — |
| 2018-10-03 | $2.55 | $2.55 | 31,700 | — | — |
| 2018-10-02 | $2.52 | $2.52 | 31,600 | — | — |
| 2018-10-01 | $2.55 | $2.55 | 43,800 | — | — |
| 2018-09-28 | $2.50 | $2.50 | 13,300 | — | — |
| 2018-09-27 | $2.53 | $2.53 | 24,600 | — | — |
| 2018-09-26 | $2.55 | $2.55 | 34,400 | — | — |
| 2018-09-25 | $2.55 | $2.55 | 16,700 | — | — |
| 2018-09-24 | $2.50 | $2.50 | 44,800 | — | — |
| 2018-09-21 | $2.60 | $2.60 | 103,000 | — | — |
| 2018-09-20 | $2.45 | $2.45 | 100,800 | — | — |
| 2018-09-19 | $2.60 | $2.60 | 55,800 | — | — |
| 2018-09-18 | $2.66 | $2.66 | 276,500 | — | — |
| 2018-09-17 | $2.70 | $2.70 | 82,400 | — | — |
| 2018-09-14 | $2.70 | $2.70 | 20,100 | — | — |
| 2018-09-13 | $2.75 | $2.75 | 45,100 | — | — |
| 2018-09-12 | $2.55 | $2.55 | 30,100 | — | — |
| 2018-09-11 | $2.50 | $2.50 | 78,900 | — | — |
| 2018-09-10 | $2.45 | $2.45 | 47,500 | — | — |
| 2018-09-07 | $2.55 | $2.55 | 50,400 | — | — |
| 2018-09-06 | $2.55 | $2.55 | 84,600 | — | — |
| 2018-09-05 | $2.70 | $2.70 | 46,300 | — | — |
| 2018-09-04 | $2.75 | $2.75 | 123,300 | — | — |
| 2018-08-31 | $2.75 | $2.75 | 238,200 | — | — |
| 2018-08-30 | $2.90 | $2.90 | 473,600 | — | — |
| 2018-08-29 | $2.33 | $2.33 | 96,300 | — | — |
| 2018-08-28 | $2.20 | $2.20 | 63,500 | — | — |
| 2018-08-27 | $2.20 | $2.20 | 49,300 | — | — |
| 2018-08-24 | $2.15 | $2.15 | 28,300 | — | — |
| 2018-08-23 | $2.15 | $2.15 | 17,700 | — | — |
| 2018-08-22 | $2.25 | $2.25 | 20,400 | — | — |
| 2018-08-21 | $2.15 | $2.15 | 29,700 | — | — |
| 2018-08-20 | $2.20 | $2.20 | 31,000 | — | — |
| 2018-08-17 | $2.15 | $2.15 | 77,100 | — | — |
| 2018-08-16 | $2.15 | $2.15 | 37,500 | — | — |
| 2018-08-15 | $2.15 | $2.15 | 17,100 | — | — |
| 2018-08-14 | $2.15 | $2.15 | 16,300 | — | — |
| 2018-08-13 | $2.08 | $2.08 | 5,000 | — | — |
| 2018-08-10 | $2.10 | $2.10 | 35,500 | — | — |
| 2018-08-09 | $2.05 | $2.05 | 31,600 | — | — |
| 2018-08-08 | $2.15 | $2.15 | 71,800 | — | — |
| 2018-08-07 | $2.00 | $2.00 | 47,700 | — | — |
| 2018-08-06 | $2.00 | $2.00 | 90,300 | — | — |
| 2018-08-03 | $2.08 | $2.08 | 51,200 | — | — |
| 2018-08-02 | $2.05 | $2.05 | 5,400 | — | — |
| 2018-08-01 | $2.00 | $2.00 | 51,000 | — | — |
| 2018-07-31 | $2.03 | $2.03 | 30,600 | — | — |
| 2018-07-30 | $2.08 | $2.08 | 5,300 | — | — |
| 2018-07-27 | $2.05 | $2.05 | 24,500 | — | — |
| 2018-07-26 | $2.05 | $2.05 | 185,600 | — | — |
| 2018-07-25 | $2.05 | $2.05 | 17,000 | — | — |
| 2018-07-24 | $2.10 | $2.10 | 25,200 | — | — |
| 2018-07-23 | $2.12 | $2.12 | 5,100 | — | — |
| 2018-07-20 | $2.13 | $2.13 | 18,400 | — | — |
| 2018-07-19 | $2.13 | $2.13 | 22,200 | — | — |
| 2018-07-18 | $2.20 | $2.20 | 20,000 | — | — |
| 2018-07-17 | $2.15 | $2.15 | 27,000 | — | — |
| 2018-07-16 | $2.20 | $2.20 | 31,600 | — | — |
| 2018-07-13 | $2.25 | $2.25 | 35,800 | — | — |
| 2018-07-12 | $2.25 | $2.25 | 10,400 | — | — |
| 2018-07-11 | $2.20 | $2.20 | 29,400 | — | — |
| 2018-07-10 | $2.20 | $2.20 | 35,100 | — | — |
| 2018-07-09 | $2.20 | $2.20 | 25,500 | — | — |
| 2018-07-06 | $2.20 | $2.20 | 69,900 | — | — |
| 2018-07-05 | $2.15 | $2.15 | 5,400 | — | — |
| 2018-07-03 | $2.20 | $2.20 | 25,300 | — | — |
| 2018-07-02 | $2.20 | $2.20 | 18,100 | — | — |
| 2018-06-29 | $2.25 | $2.25 | 65,800 | — | — |
| 2018-06-28 | $2.25 | $2.25 | 107,800 | — | — |
| 2018-06-27 | $2.30 | $2.30 | 232,100 | — | — |
| 2018-06-26 | $2.13 | $2.13 | 132,200 | — | — |
| 2018-06-25 | $2.00 | $2.00 | 46,800 | — | — |
| 2018-06-22 | $2.05 | $2.05 | 309,300 | — | — |
| 2018-06-21 | $2.00 | $2.00 | 42,500 | — | — |
| 2018-06-20 | $1.95 | $1.95 | 175,400 | — | — |
| 2018-06-19 | $1.95 | $1.95 | 170,900 | — | — |
| 2018-06-18 | $1.90 | $1.90 | 44,000 | — | — |
| 2018-06-15 | $1.75 | $1.75 | 41,700 | — | — |
| 2018-06-14 | $1.73 | $1.73 | 204,800 | — | — |
| 2018-06-13 | $1.80 | $1.80 | 12,000 | — | — |
| 2018-06-12 | $1.85 | $1.85 | 70,100 | — | — |
| 2018-06-11 | $1.85 | $1.85 | 55,000 | — | — |
| 2018-06-08 | $1.75 | $1.75 | 38,100 | — | — |
| 2018-06-07 | $1.80 | $1.80 | 50,000 | — | — |
| 2018-06-06 | $1.90 | $1.90 | 223,700 | — | — |
| 2018-06-05 | $1.75 | $1.75 | 226,400 | — | — |
| 2018-06-04 | $1.70 | $1.70 | 120,000 | — | — |
| 2018-06-01 | $1.70 | $1.70 | 70,000 | — | — |
| 2018-05-31 | $1.70 | $1.70 | 76,600 | — | — |
| 2018-05-30 | $1.65 | $1.65 | 731,100 | — | — |
| 2018-05-29 | $1.65 | $1.65 | 149,000 | — | — |
| 2018-05-25 | $1.55 | $1.55 | 271,400 | — | — |
| 2018-05-24 | $1.45 | $1.45 | 111,700 | — | — |
| 2018-05-23 | $1.50 | $1.50 | 146,700 | — | — |
| 2018-05-22 | $1.50 | $1.50 | 78,500 | — | — |
| 2018-05-21 | $1.50 | $1.50 | 143,100 | — | — |
| 2018-05-18 | $1.55 | $1.55 | 577,300 | — | — |
| 2018-05-17 | $1.58 | $1.58 | 689,500 | — | — |
| 2018-05-16 | $1.45 | $1.45 | 147,800 | — | — |
| 2018-05-15 | $1.50 | $1.50 | 115,800 | — | — |
| 2018-05-14 | $1.53 | $1.53 | 76,500 | — | — |
| 2018-05-11 | $1.60 | $1.60 | 87,000 | — | — |
| 2018-05-10 | $1.58 | $1.58 | 36,200 | — | — |
| 2018-05-09 | $1.60 | $1.60 | 1,297,800 | — | — |
| 2018-05-08 | $1.60 | $1.60 | 157,600 | — | — |
| 2018-05-07 | $1.55 | $1.55 | 152,500 | — | — |
| 2018-05-04 | $1.60 | $1.60 | 70,000 | — | — |
| 2018-05-03 | $1.60 | $1.60 | 48,600 | — | — |
| 2018-05-02 | $1.55 | $1.55 | 103,600 | — | — |
| 2018-05-01 | $1.63 | $1.63 | 140,800 | — | — |
| 2018-04-30 | $1.70 | $1.70 | 75,600 | — | — |
| 2018-04-27 | $1.80 | $1.80 | 110,400 | — | — |
| 2018-04-26 | $1.75 | $1.75 | 51,100 | — | — |
| 2018-04-25 | $1.75 | $1.75 | 22,700 | — | — |
| 2018-04-24 | $1.75 | $1.75 | 28,100 | — | — |
| 2018-04-23 | $1.75 | $1.75 | 51,300 | — | — |
| 2018-04-20 | $1.80 | $1.80 | 139,900 | — | — |
| 2018-04-19 | $1.75 | $1.75 | 58,000 | — | — |
| 2018-04-18 | $1.80 | $1.80 | 158,300 | — | — |
| 2018-04-17 | $1.73 | $1.73 | 111,900 | — | — |
| 2018-04-16 | $1.75 | $1.75 | 77,800 | — | — |
| 2018-04-13 | $1.78 | $1.78 | 94,300 | — | — |
| 2018-04-12 | $1.75 | $1.75 | 86,400 | — | — |
| 2018-04-11 | $1.80 | $1.80 | 133,800 | — | — |
| 2018-04-10 | $1.75 | $1.75 | 223,500 | — | — |
| 2018-04-09 | $1.65 | $1.65 | 107,000 | — | — |
| 2018-04-06 | $1.70 | $1.70 | 389,300 | — | — |
| 2018-04-05 | $1.70 | $1.70 | 160,200 | — | — |
| 2018-04-04 | $1.70 | $1.70 | 183,500 | — | — |
| 2018-04-03 | $1.65 | $1.65 | 178,400 | — | — |
| 2018-04-02 | $1.65 | $1.65 | 229,800 | — | — |
| 2018-03-29 | $1.75 | $1.75 | 55,900 | — | — |
| 2018-03-28 | $1.85 | $1.85 | 288,500 | — | — |
| 2018-03-27 | $1.95 | $1.95 | 898,700 | — | — |
| 2018-03-26 | $2.00 | $2.00 | 194,100 | — | — |
| 2018-03-23 | $2.00 | $2.00 | 684,900 | — | — |
| 2018-03-22 | $2.30 | $2.30 | 61,300 | — | — |
| 2018-03-21 | $2.30 | $2.30 | 89,600 | — | — |
| 2018-03-20 | $2.35 | $2.35 | 59,000 | — | — |
| 2018-03-19 | $2.35 | $2.35 | 73,400 | — | — |
| 2018-03-16 | $2.40 | $2.40 | 582,900 | — | — |
| 2018-03-15 | $2.45 | $2.45 | 28,600 | — | — |
| 2018-03-14 | $2.48 | $2.48 | 20,300 | — | — |
| 2018-03-13 | $2.50 | $2.50 | 39,300 | — | — |
| 2018-03-12 | $2.55 | $2.55 | 110,300 | — | — |
| 2018-03-09 | $2.55 | $2.55 | 22,600 | — | — |
| 2018-03-08 | $2.53 | $2.53 | 53,800 | — | — |
| 2018-03-07 | $2.50 | $2.50 | 27,500 | — | — |
| 2018-03-06 | $2.50 | $2.50 | 60,800 | — | — |
| 2018-03-05 | $2.50 | $2.50 | 13,300 | — | — |
| 2018-03-02 | $2.55 | $2.55 | 18,300 | — | — |
| 2018-03-01 | $2.50 | $2.50 | 47,300 | — | — |
| 2018-02-28 | $2.45 | $2.45 | 83,300 | — | — |
| 2018-02-27 | $2.45 | $2.45 | 147,700 | — | — |
| 2018-02-26 | $2.45 | $2.45 | 97,600 | — | — |
| 2018-02-23 | $2.45 | $2.45 | 15,800 | — | — |
| 2018-02-22 | $2.40 | $2.40 | 53,500 | — | — |
| 2018-02-21 | $2.33 | $2.33 | 7,900 | — | — |
| 2018-02-20 | $2.33 | $2.33 | 41,500 | — | — |
| 2018-02-16 | $2.30 | $2.30 | 161,700 | — | — |
| 2018-02-15 | $2.25 | $2.25 | 11,100 | — | — |
| 2018-02-14 | $2.30 | $2.30 | 30,900 | — | — |
| 2018-02-13 | $2.25 | $2.25 | 8,500 | — | — |
| 2018-02-12 | $2.25 | $2.25 | 24,500 | — | — |
| 2018-02-09 | $2.25 | $2.25 | 32,900 | — | — |
| 2018-02-08 | $2.30 | $2.30 | 67,200 | — | — |
| 2018-02-07 | $2.35 | $2.35 | 26,900 | — | — |
| 2018-02-06 | $2.40 | $2.40 | 142,700 | — | — |
| 2018-02-05 | $2.45 | $2.45 | 264,900 | — | — |
| 2018-02-02 | $2.58 | $2.58 | 119,700 | — | — |
| 2018-02-01 | $2.60 | $2.60 | 94,700 | — | — |
| 2018-01-31 | $2.60 | $2.60 | 56,500 | — | — |
| 2018-01-30 | $2.60 | $2.60 | 76,800 | — | — |
| 2018-01-29 | $2.50 | $2.50 | 108,700 | — | — |
| 2018-01-26 | $2.68 | $2.68 | 42,400 | — | — |
| 2018-01-25 | $2.65 | $2.65 | 59,300 | — | — |
| 2018-01-24 | $2.65 | $2.65 | 38,000 | — | — |
| 2018-01-23 | $2.65 | $2.65 | 53,000 | — | — |
| 2018-01-22 | $2.60 | $2.60 | 64,300 | — | — |
| 2018-01-19 | $2.55 | $2.55 | 58,000 | — | — |
| 2018-01-18 | $2.50 | $2.50 | 59,400 | — | — |
| 2018-01-17 | $2.40 | $2.40 | 94,800 | — | — |
| 2018-01-16 | $2.40 | $2.40 | 47,400 | — | — |
| 2018-01-12 | $2.40 | $2.40 | 54,200 | — | — |
| 2018-01-11 | $2.50 | $2.50 | 193,500 | — | — |
| 2018-01-10 | $2.25 | $2.25 | 49,700 | — | — |
| 2018-01-09 | $2.25 | $2.25 | 3,600 | — | — |
| 2018-01-08 | $2.20 | $2.20 | 114,800 | — | — |
| 2018-01-05 | $2.30 | $2.30 | 18,200 | — | — |
| 2018-01-04 | $2.30 | $2.30 | 53,600 | — | — |
| 2018-01-03 | $2.25 | $2.25 | 40,200 | — | — |
| 2018-01-02 | $2.28 | $2.28 | 99,100 | — | — |