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
- 1993-01-29 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 | $1.47 | $1.47 | 295,900 | — | — |
| 2018-12-28 | $1.37 | $1.37 | 362,300 | — | — |
| 2018-12-27 | $1.38 | $1.38 | 301,900 | — | — |
| 2018-12-26 | $1.38 | $1.38 | 455,800 | — | — |
| 2018-12-24 | $1.22 | $1.22 | 128,100 | — | — |
| 2018-12-21 | $1.31 | $1.31 | 282,100 | — | — |
| 2018-12-20 | $1.34 | $1.34 | 371,300 | — | — |
| 2018-12-19 | $1.34 | $1.34 | 162,000 | — | — |
| 2018-12-18 | $1.32 | $1.32 | 234,800 | — | — |
| 2018-12-17 | $1.38 | $1.38 | 437,500 | — | — |
| 2018-12-14 | $1.50 | $1.50 | 126,900 | — | — |
| 2018-12-13 | $1.56 | $1.56 | 428,900 | — | — |
| 2018-12-12 | $1.63 | $1.63 | 95,100 | — | — |
| 2018-12-11 | $1.57 | $1.57 | 91,500 | — | — |
| 2018-12-10 | $1.55 | $1.55 | 245,700 | — | — |
| 2018-12-07 | $1.64 | $1.64 | 140,800 | — | — |
| 2018-12-06 | $1.59 | $1.59 | 244,600 | — | — |
| 2018-12-04 | $1.71 | $1.71 | 193,700 | — | — |
| 2018-12-03 | $1.76 | $1.76 | 431,100 | — | — |
| 2018-11-30 | $1.63 | $1.63 | 253,500 | — | — |
| 2018-11-29 | $1.64 | $1.64 | 222,600 | — | — |
| 2018-11-28 | $1.61 | $1.61 | 190,600 | — | — |
| 2018-11-27 | $1.57 | $1.57 | 110,300 | — | — |
| 2018-11-26 | $1.59 | $1.59 | 320,600 | — | — |
| 2018-11-23 | $1.48 | $1.48 | 228,000 | — | — |
| 2018-11-21 | $1.59 | $1.59 | 261,600 | — | — |
| 2018-11-20 | $1.50 | $1.50 | 506,400 | — | — |
| 2018-11-19 | $1.56 | $1.56 | 842,300 | — | — |
| 2018-11-16 | $1.77 | $1.77 | 369,600 | — | — |
| 2018-11-15 | $1.88 | $1.88 | 135,900 | — | — |
| 2018-11-14 | $1.87 | $1.87 | 237,500 | — | — |
| 2018-11-13 | $1.90 | $1.90 | 472,200 | — | — |
| 2018-11-12 | $1.96 | $1.96 | 342,700 | — | — |
| 2018-11-09 | $2.08 | $2.08 | 514,300 | — | — |
| 2018-11-08 | $2.19 | $2.19 | 1,065,900 | — | — |
| 2018-11-07 | $2.11 | $2.11 | 482,900 | — | — |
| 2018-11-06 | $2.12 | $2.12 | 291,800 | — | — |
| 2018-11-05 | $1.98 | $1.98 | 401,100 | — | — |
| 2018-11-02 | $1.87 | $1.87 | 431,700 | — | — |
| 2018-11-01 | $1.94 | $1.94 | 343,800 | — | — |
| 2018-10-31 | $1.98 | $1.98 | 575,800 | — | — |
| 2018-10-30 | $1.83 | $1.83 | 941,900 | — | — |
| 2018-10-29 | $1.97 | $1.97 | 249,900 | — | — |
| 2018-10-26 | $2.05 | $2.05 | 518,200 | — | — |
| 2018-10-25 | $2.13 | $2.13 | 196,800 | — | — |
| 2018-10-24 | $2.12 | $2.12 | 174,000 | — | — |
| 2018-10-23 | $2.13 | $2.13 | 838,500 | — | — |
| 2018-10-22 | $2.41 | $2.41 | 208,900 | — | — |
| 2018-10-19 | $2.40 | $2.40 | 113,200 | — | — |
| 2018-10-18 | $2.41 | $2.41 | 240,900 | — | — |
| 2018-10-17 | $2.39 | $2.39 | 290,900 | — | — |
| 2018-10-16 | $2.50 | $2.50 | 198,200 | — | — |
| 2018-10-15 | $2.44 | $2.44 | 136,400 | — | — |
| 2018-10-12 | $2.40 | $2.40 | 226,800 | — | — |
| 2018-10-11 | $2.33 | $2.33 | 443,700 | — | — |
| 2018-10-10 | $2.46 | $2.46 | 228,200 | — | — |
| 2018-10-09 | $2.60 | $2.60 | 210,300 | — | — |
| 2018-10-08 | $2.53 | $2.53 | 218,200 | — | — |
| 2018-10-05 | $2.56 | $2.56 | 197,200 | — | — |
| 2018-10-04 | $2.59 | $2.59 | 522,500 | — | — |
| 2018-10-03 | $2.78 | $2.78 | 231,400 | — | — |
| 2018-10-02 | $2.72 | $2.72 | 358,100 | — | — |
| 2018-10-01 | $2.78 | $2.78 | 463,200 | — | — |
| 2018-09-28 | $2.73 | $2.73 | 344,900 | — | — |
| 2018-09-27 | $2.77 | $2.77 | 477,700 | — | — |
| 2018-09-26 | $2.70 | $2.70 | 1,204,200 | — | — |
| 2018-09-25 | $2.59 | $2.59 | 534,100 | — | — |
| 2018-09-24 | $2.46 | $2.46 | 508,200 | — | — |
| 2018-09-21 | $2.37 | $2.37 | 347,100 | — | — |
| 2018-09-20 | $2.34 | $2.34 | 234,400 | — | — |
| 2018-09-19 | $2.33 | $2.33 | 320,800 | — | — |
| 2018-09-18 | $2.27 | $2.27 | 247,400 | — | — |
| 2018-09-17 | $2.21 | $2.21 | 206,900 | — | — |
| 2018-09-14 | $2.22 | $2.22 | 485,000 | — | — |
| 2018-09-13 | $2.31 | $2.31 | 168,400 | — | — |
| 2018-09-12 | $2.32 | $2.32 | 285,500 | — | — |
| 2018-09-11 | $2.29 | $2.29 | 325,000 | — | — |
| 2018-09-10 | $2.20 | $2.20 | 290,200 | — | — |
| 2018-09-07 | $2.23 | $2.23 | 240,600 | — | — |
| 2018-09-06 | $2.29 | $2.29 | 333,300 | — | — |
| 2018-09-05 | $2.40 | $2.40 | 309,500 | — | — |
| 2018-09-04 | $2.44 | $2.44 | 647,200 | — | — |
| 2018-08-31 | $2.42 | $2.42 | 285,000 | — | — |
| 2018-08-30 | $2.38 | $2.38 | 526,100 | — | — |
| 2018-08-29 | $2.45 | $2.45 | 455,100 | — | — |
| 2018-08-28 | $2.40 | $2.40 | 720,200 | — | — |
| 2018-08-27 | $2.39 | $2.39 | 622,100 | — | — |
| 2018-08-24 | $2.36 | $2.36 | 616,100 | — | — |
| 2018-08-23 | $2.24 | $2.24 | 393,500 | — | — |
| 2018-08-22 | $2.29 | $2.29 | 542,000 | — | — |
| 2018-08-21 | $2.25 | $2.25 | 643,400 | — | — |
| 2018-08-20 | $2.25 | $2.25 | 791,200 | — | — |
| 2018-08-17 | $2.40 | $2.40 | 754,100 | — | — |
| 2018-08-16 | $2.26 | $2.26 | 546,700 | — | — |
| 2018-08-15 | $2.26 | $2.26 | 1,038,100 | — | — |
| 2018-08-14 | $2.26 | $2.26 | 1,393,000 | — | — |
| 2018-08-13 | $2.54 | $2.54 | 687,800 | — | — |
| 2018-08-10 | $2.65 | $2.65 | 604,500 | — | — |
| 2018-08-09 | $2.79 | $2.79 | 2,231,600 | — | — |
| 2018-08-08 | $2.38 | $2.38 | 1,173,400 | — | — |
| 2018-08-07 | $2.25 | $2.25 | 4,570,100 | — | — |
| 2018-08-06 | $3.05 | $3.05 | 614,300 | — | — |
| 2018-08-03 | $3.02 | $3.02 | 378,000 | — | — |
| 2018-08-02 | $3.07 | $3.07 | 452,400 | — | — |
| 2018-08-01 | $3.03 | $3.03 | 717,200 | — | — |
| 2018-07-31 | $3.04 | $3.04 | 496,800 | — | — |
| 2018-07-30 | $3.07 | $3.07 | 464,600 | — | — |
| 2018-07-27 | $3.05 | $3.05 | 542,100 | — | — |
| 2018-07-26 | $3.14 | $3.14 | 572,600 | — | — |
| 2018-07-25 | $3.13 | $3.13 | 772,600 | — | — |
| 2018-07-24 | $3.05 | $3.05 | 649,000 | — | — |
| 2018-07-23 | $3.12 | $3.12 | 732,100 | — | — |
| 2018-07-20 | $3.10 | $3.10 | 425,300 | — | — |
| 2018-07-19 | $3.06 | $3.06 | 570,200 | — | — |
| 2018-07-18 | $3.01 | $3.01 | 651,600 | — | — |
| 2018-07-17 | $3.09 | $3.09 | 1,058,000 | — | — |
| 2018-07-16 | $2.91 | $2.91 | 2,432,400 | — | — |
| 2018-07-13 | $3.27 | $3.27 | 1,108,100 | — | — |
| 2018-07-12 | $3.19 | $3.19 | 1,195,400 | — | — |
| 2018-07-11 | $3.06 | $3.06 | 1,641,500 | — | — |
| 2018-07-10 | $3.25 | $3.25 | 3,868,000 | — | — |
| 2018-07-09 | $2.82 | $2.82 | 1,596,800 | — | — |
| 2018-07-06 | $2.71 | $2.71 | 488,500 | — | — |
| 2018-07-05 | $2.72 | $2.72 | 628,700 | — | — |
| 2018-07-03 | $2.63 | $2.63 | 354,800 | — | — |
| 2018-07-02 | $2.61 | $2.61 | 753,300 | — | — |
| 2018-06-29 | $2.73 | $2.73 | 592,000 | — | — |
| 2018-06-28 | $2.71 | $2.71 | 858,700 | — | — |
| 2018-06-27 | $2.75 | $2.75 | 2,087,100 | — | — |
| 2018-06-26 | $2.59 | $2.59 | 739,200 | — | — |
| 2018-06-25 | $2.57 | $2.57 | 961,800 | — | — |
| 2018-06-22 | $2.58 | $2.58 | 1,276,600 | — | — |
| 2018-06-21 | $2.40 | $2.40 | 972,800 | — | — |
| 2018-06-20 | $2.60 | $2.60 | 1,247,800 | — | — |
| 2018-06-19 | $2.52 | $2.52 | 883,300 | — | — |
| 2018-06-18 | $2.55 | $2.55 | 1,281,900 | — | — |
| 2018-06-15 | $2.59 | $2.59 | 2,609,600 | — | — |
| 2018-06-14 | $2.90 | $2.90 | 2,867,600 | — | — |
| 2018-06-13 | $2.63 | $2.63 | 1,560,500 | — | — |
| 2018-06-12 | $2.48 | $2.48 | 1,349,200 | — | — |
| 2018-06-11 | $2.41 | $2.41 | 1,614,300 | — | — |
| 2018-06-08 | $2.35 | $2.35 | 738,900 | — | — |
| 2018-06-07 | $2.31 | $2.31 | 678,100 | — | — |
| 2018-06-06 | $2.30 | $2.30 | 1,559,600 | — | — |
| 2018-06-05 | $2.28 | $2.28 | 1,176,200 | — | — |
| 2018-06-04 | $2.17 | $2.17 | 1,055,000 | — | — |
| 2018-06-01 | $2.29 | $2.29 | 955,500 | — | — |
| 2018-05-31 | $2.23 | $2.23 | 899,500 | — | — |
| 2018-05-30 | $2.34 | $2.34 | 1,274,800 | — | — |
| 2018-05-29 | $2.18 | $2.18 | 1,103,300 | — | — |
| 2018-05-25 | $2.03 | $2.03 | 2,355,000 | — | — |
| 2018-05-24 | $2.37 | $2.37 | 1,206,700 | — | — |
| 2018-05-23 | $2.39 | $2.39 | 3,018,400 | — | — |
| 2018-05-22 | $2.15 | $2.15 | 3,509,900 | — | — |
| 2018-05-21 | $2.39 | $2.39 | 5,342,000 | — | — |
| 2018-05-18 | $2.08 | $2.08 | 4,431,600 | — | — |
| 2018-05-17 | $1.87 | $1.87 | 4,474,100 | — | — |
| 2018-05-16 | $1.51 | $1.51 | 682,600 | — | — |
| 2018-05-15 | $1.51 | $1.51 | 1,169,800 | — | — |
| 2018-05-14 | $1.49 | $1.49 | 660,300 | — | — |
| 2018-05-11 | $1.51 | $1.51 | 792,900 | — | — |
| 2018-05-10 | $1.55 | $1.55 | 1,433,200 | — | — |
| 2018-05-09 | $1.60 | $1.60 | 2,544,800 | — | — |
| 2018-05-08 | $1.57 | $1.57 | 5,216,300 | — | — |
| 2018-05-07 | $1.19 | $1.19 | 1,116,700 | — | — |
| 2018-05-04 | $1.11 | $1.11 | 653,500 | — | — |
| 2018-05-03 | $1.10 | $1.10 | 1,009,300 | — | — |
| 2018-05-02 | $0.99 | $0.99 | 229,700 | — | — |
| 2018-05-01 | $0.99 | $0.99 | 135,400 | — | — |
| 2018-04-30 | $0.97 | $0.97 | 116,500 | — | — |
| 2018-04-27 | $0.98 | $0.98 | 41,000 | — | — |
| 2018-04-26 | $0.97 | $0.97 | 89,100 | — | — |
| 2018-04-25 | $0.97 | $0.97 | 96,500 | — | — |
| 2018-04-24 | $0.97 | $0.97 | 64,600 | — | — |
| 2018-04-23 | $0.95 | $0.95 | 52,800 | — | — |
| 2018-04-20 | $0.97 | $0.97 | 84,100 | — | — |
| 2018-04-19 | $0.97 | $0.97 | 153,300 | — | — |
| 2018-04-18 | $0.94 | $0.94 | 172,200 | — | — |
| 2018-04-17 | $0.93 | $0.93 | 102,400 | — | — |
| 2018-04-16 | $0.93 | $0.93 | 140,900 | — | — |
| 2018-04-13 | $0.92 | $0.92 | 125,800 | — | — |
| 2018-04-12 | $0.89 | $0.89 | 132,100 | — | — |
| 2018-04-11 | $0.88 | $0.88 | 111,800 | — | — |
| 2018-04-10 | $0.87 | $0.87 | 183,600 | — | — |
| 2018-04-09 | $0.84 | $0.84 | 158,600 | — | — |
| 2018-04-06 | $0.82 | $0.82 | 71,000 | — | — |
| 2018-04-05 | $0.84 | $0.84 | 61,700 | — | — |
| 2018-04-04 | $0.85 | $0.85 | 58,400 | — | — |
| 2018-04-03 | $0.85 | $0.85 | 82,300 | — | — |
| 2018-04-02 | $0.86 | $0.86 | 145,600 | — | — |
| 2018-03-29 | $0.86 | $0.86 | 47,500 | — | — |
| 2018-03-28 | $0.88 | $0.88 | 231,200 | — | — |
| 2018-03-27 | $0.88 | $0.88 | 134,500 | — | — |
| 2018-03-26 | $0.92 | $0.92 | 246,100 | — | — |
| 2018-03-23 | $0.92 | $0.92 | 145,900 | — | — |
| 2018-03-22 | $0.91 | $0.91 | 87,600 | — | — |
| 2018-03-21 | $0.95 | $0.95 | 316,000 | — | — |
| 2018-03-20 | $0.90 | $0.90 | 145,300 | — | — |
| 2018-03-19 | $0.89 | $0.89 | 78,200 | — | — |
| 2018-03-16 | $0.90 | $0.90 | 108,700 | — | — |
| 2018-03-15 | $0.91 | $0.91 | 217,800 | — | — |
| 2018-03-14 | $0.91 | $0.91 | 158,900 | — | — |
| 2018-03-13 | $0.89 | $0.89 | 161,000 | — | — |
| 2018-03-12 | $0.90 | $0.90 | 187,200 | — | — |
| 2018-03-09 | $0.90 | $0.90 | 236,300 | — | — |
| 2018-03-08 | $0.93 | $0.93 | 1,080,500 | — | — |
| 2018-03-07 | $0.91 | $0.91 | 191,500 | — | — |
| 2018-03-06 | $0.96 | $0.96 | 177,900 | — | — |
| 2018-03-05 | $0.99 | $0.99 | 608,900 | — | — |
| 2018-03-02 | $0.93 | $0.93 | 282,400 | — | — |
| 2018-03-01 | $0.87 | $0.87 | 35,800 | — | — |
| 2018-02-28 | $0.86 | $0.86 | 122,600 | — | — |
| 2018-02-27 | $0.88 | $0.88 | 182,200 | — | — |
| 2018-02-26 | $0.86 | $0.86 | 277,700 | — | — |
| 2018-02-23 | $0.83 | $0.83 | 99,100 | — | — |
| 2018-02-22 | $0.81 | $0.81 | 228,300 | — | — |
| 2018-02-21 | $0.81 | $0.81 | 339,200 | — | — |
| 2018-02-20 | $0.81 | $0.81 | 170,300 | — | — |
| 2018-02-16 | $0.80 | $0.80 | 102,300 | — | — |
| 2018-02-15 | $0.80 | $0.80 | 207,600 | — | — |
| 2018-02-14 | $0.80 | $0.80 | 188,800 | — | — |
| 2018-02-13 | $0.80 | $0.80 | 189,000 | — | — |
| 2018-02-12 | $0.79 | $0.79 | 20,300 | — | — |
| 2018-02-09 | $0.80 | $0.80 | 251,700 | — | — |
| 2018-02-08 | $0.82 | $0.82 | 232,200 | — | — |
| 2018-02-07 | $0.84 | $0.84 | 237,900 | — | — |
| 2018-02-06 | $0.83 | $0.83 | 175,500 | — | — |
| 2018-02-05 | $0.81 | $0.81 | 514,500 | — | — |
| 2018-02-02 | $0.84 | $0.84 | 313,900 | — | — |
| 2018-02-01 | $0.81 | $0.81 | 159,000 | — | — |
| 2018-01-31 | $0.83 | $0.83 | 249,400 | — | — |
| 2018-01-30 | $0.77 | $0.77 | 170,100 | — | — |
| 2018-01-29 | $0.80 | $0.80 | 188,500 | — | — |
| 2018-01-26 | $0.82 | $0.82 | 132,400 | — | — |
| 2018-01-25 | $0.80 | $0.80 | 120,800 | — | — |
| 2018-01-24 | $0.80 | $0.80 | 141,500 | — | — |
| 2018-01-23 | $0.84 | $0.84 | 123,400 | — | — |
| 2018-01-22 | $0.81 | $0.81 | 87,100 | — | — |
| 2018-01-19 | $0.82 | $0.82 | 74,200 | — | — |
| 2018-01-18 | $0.81 | $0.81 | 45,300 | — | — |
| 2018-01-17 | $0.83 | $0.83 | 90,300 | — | — |
| 2018-01-16 | $0.85 | $0.85 | 433,700 | — | — |
| 2018-01-12 | $0.81 | $0.81 | 151,800 | — | — |
| 2018-01-11 | $0.80 | $0.80 | 444,100 | — | — |
| 2018-01-10 | $0.77 | $0.77 | 110,700 | — | — |
| 2018-01-09 | $0.77 | $0.77 | 129,600 | — | — |
| 2018-01-08 | $0.76 | $0.76 | 131,000 | — | — |
| 2018-01-05 | $0.75 | $0.75 | 121,300 | — | — |
| 2018-01-04 | $0.78 | $0.78 | 277,500 | — | — |
| 2018-01-03 | $0.78 | $0.78 | 364,300 | — | — |
| 2018-01-02 | $0.71 | $0.71 | 347,200 | — | — |