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
- 2006-04-26 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 | $2.15 | $2.15 | 658,600 | — | — |
| 2018-12-28 | $2.15 | $2.15 | 943,500 | — | — |
| 2018-12-27 | $2.12 | $2.12 | 893,300 | — | — |
| 2018-12-26 | $2.09 | $2.09 | 831,100 | — | — |
| 2018-12-24 | $2.05 | $2.05 | 737,800 | — | — |
| 2018-12-21 | $2.01 | $2.01 | 2,387,300 | — | — |
| 2018-12-20 | $2.08 | $2.08 | 1,149,500 | — | — |
| 2018-12-19 | $1.95 | $1.95 | 1,804,600 | — | — |
| 2018-12-18 | $2.15 | $2.15 | 955,800 | — | — |
| 2018-12-17 | $2.09 | $2.09 | 1,210,200 | — | — |
| 2018-12-14 | $2.01 | $2.01 | 1,027,700 | — | — |
| 2018-12-13 | $2.00 | $2.00 | 1,130,400 | — | — |
| 2018-12-12 | $2.11 | $2.11 | 1,389,400 | — | — |
| 2018-12-11 | $1.90 | $1.90 | 908,100 | — | — |
| 2018-12-10 | $1.91 | $1.91 | 582,000 | — | — |
| 2018-12-07 | $1.97 | $1.97 | 974,700 | — | — |
| 2018-12-06 | $1.84 | $1.84 | 542,500 | — | — |
| 2018-12-04 | $1.85 | $1.85 | 701,300 | — | — |
| 2018-12-03 | $1.90 | $1.90 | 635,400 | — | — |
| 2018-11-30 | $1.85 | $1.85 | 565,600 | — | — |
| 2018-11-29 | $1.91 | $1.91 | 650,500 | — | — |
| 2018-11-28 | $1.86 | $1.86 | 836,000 | — | — |
| 2018-11-27 | $1.81 | $1.81 | 761,300 | — | — |
| 2018-11-26 | $1.83 | $1.83 | 787,400 | — | — |
| 2018-11-23 | $1.93 | $1.93 | 574,900 | — | — |
| 2018-11-21 | $2.03 | $2.03 | 725,600 | — | — |
| 2018-11-20 | $1.93 | $1.93 | 679,300 | — | — |
| 2018-11-19 | $2.00 | $2.00 | 292,000 | — | — |
| 2018-11-16 | $2.01 | $2.01 | 644,900 | — | — |
| 2018-11-15 | $1.98 | $1.98 | 571,900 | — | — |
| 2018-11-14 | $1.93 | $1.93 | 705,500 | — | — |
| 2018-11-13 | $1.79 | $1.79 | 1,013,900 | — | — |
| 2018-11-12 | $1.89 | $1.89 | 1,029,100 | — | — |
| 2018-11-09 | $2.01 | $2.01 | 662,100 | — | — |
| 2018-11-08 | $2.04 | $2.04 | 463,800 | — | — |
| 2018-11-07 | $2.08 | $2.08 | 492,800 | — | — |
| 2018-11-06 | $2.10 | $2.10 | 315,100 | — | — |
| 2018-11-05 | $2.14 | $2.14 | 756,000 | — | — |
| 2018-11-02 | $2.12 | $2.12 | 646,700 | — | — |
| 2018-11-01 | $2.13 | $2.13 | 1,618,700 | — | — |
| 2018-10-31 | $1.97 | $1.97 | 2,381,900 | — | — |
| 2018-10-30 | $2.06 | $2.06 | 838,900 | — | — |
| 2018-10-29 | $2.08 | $2.08 | 763,500 | — | — |
| 2018-10-26 | $2.13 | $2.13 | 853,700 | — | — |
| 2018-10-25 | $2.09 | $2.09 | 1,193,600 | — | — |
| 2018-10-24 | $2.22 | $2.22 | 700,300 | — | — |
| 2018-10-23 | $2.29 | $2.29 | 766,200 | — | — |
| 2018-10-22 | $2.30 | $2.30 | 398,100 | — | — |
| 2018-10-19 | $2.35 | $2.35 | 589,400 | — | — |
| 2018-10-18 | $2.41 | $2.41 | 467,700 | — | — |
| 2018-10-17 | $2.43 | $2.43 | 623,300 | — | — |
| 2018-10-16 | $2.41 | $2.41 | 982,600 | — | — |
| 2018-10-15 | $2.47 | $2.47 | 1,543,000 | — | — |
| 2018-10-12 | $2.41 | $2.41 | 1,158,700 | — | — |
| 2018-10-11 | $2.48 | $2.48 | 1,643,800 | — | — |
| 2018-10-10 | $2.28 | $2.28 | 412,600 | — | — |
| 2018-10-09 | $2.24 | $2.24 | 487,700 | — | — |
| 2018-10-08 | $2.32 | $2.32 | 701,900 | — | — |
| 2018-10-05 | $2.29 | $2.29 | 417,700 | — | — |
| 2018-10-04 | $2.33 | $2.33 | 584,800 | — | — |
| 2018-10-03 | $2.28 | $2.28 | 572,600 | — | — |
| 2018-10-02 | $2.35 | $2.35 | 747,500 | — | — |
| 2018-10-01 | $2.23 | $2.23 | 591,800 | — | — |
| 2018-09-28 | $2.31 | $2.31 | 700,800 | — | — |
| 2018-09-27 | $2.25 | $2.25 | 591,900 | — | — |
| 2018-09-26 | $2.24 | $2.24 | 738,800 | — | — |
| 2018-09-25 | $2.29 | $2.29 | 747,300 | — | — |
| 2018-09-24 | $2.30 | $2.30 | 545,800 | — | — |
| 2018-09-21 | $2.29 | $2.29 | 1,344,800 | — | — |
| 2018-09-20 | $2.33 | $2.33 | 501,300 | — | — |
| 2018-09-19 | $2.30 | $2.30 | 660,900 | — | — |
| 2018-09-18 | $2.27 | $2.27 | 386,300 | — | — |
| 2018-09-17 | $2.28 | $2.28 | 699,500 | — | — |
| 2018-09-14 | $2.21 | $2.21 | 321,000 | — | — |
| 2018-09-13 | $2.23 | $2.23 | 526,300 | — | — |
| 2018-09-12 | $2.24 | $2.24 | 1,002,300 | — | — |
| 2018-09-11 | $2.16 | $2.16 | 514,800 | — | — |
| 2018-09-10 | $2.14 | $2.14 | 396,600 | — | — |
| 2018-09-07 | $2.18 | $2.18 | 538,700 | — | — |
| 2018-09-06 | $2.16 | $2.16 | 615,900 | — | — |
| 2018-09-05 | $2.15 | $2.15 | 593,000 | — | — |
| 2018-09-04 | $2.19 | $2.19 | 994,600 | — | — |
| 2018-08-31 | $2.24 | $2.24 | 689,400 | — | — |
| 2018-08-30 | $2.29 | $2.29 | 460,300 | — | — |
| 2018-08-29 | $2.29 | $2.29 | 786,700 | — | — |
| 2018-08-28 | $2.32 | $2.32 | 818,600 | — | — |
| 2018-08-27 | $2.38 | $2.38 | 768,400 | — | — |
| 2018-08-24 | $2.33 | $2.33 | 1,362,500 | — | — |
| 2018-08-23 | $2.20 | $2.20 | 724,200 | — | — |
| 2018-08-22 | $2.26 | $2.26 | 509,800 | — | — |
| 2018-08-21 | $2.27 | $2.27 | 675,800 | — | — |
| 2018-08-20 | $2.24 | $2.24 | 660,600 | — | — |
| 2018-08-17 | $2.20 | $2.20 | 1,231,600 | — | — |
| 2018-08-16 | $2.09 | $2.09 | 2,592,500 | — | — |
| 2018-08-15 | $2.21 | $2.21 | 1,527,300 | — | — |
| 2018-08-14 | $2.32 | $2.32 | 551,300 | — | — |
| 2018-08-13 | $2.31 | $2.31 | 1,457,300 | — | — |
| 2018-08-10 | $2.52 | $2.52 | 673,700 | — | — |
| 2018-08-09 | $2.44 | $2.44 | 742,800 | — | — |
| 2018-08-08 | $2.41 | $2.41 | 1,066,100 | — | — |
| 2018-08-07 | $2.52 | $2.52 | 510,400 | — | — |
| 2018-08-06 | $2.54 | $2.54 | 410,100 | — | — |
| 2018-08-03 | $2.58 | $2.58 | 686,800 | — | — |
| 2018-08-02 | $2.53 | $2.53 | 2,786,600 | — | — |
| 2018-08-01 | $2.87 | $2.87 | 453,700 | — | — |
| 2018-07-31 | $2.93 | $2.93 | 645,700 | — | — |
| 2018-07-30 | $2.90 | $2.90 | 520,600 | — | — |
| 2018-07-27 | $2.91 | $2.91 | 535,500 | — | — |
| 2018-07-26 | $2.92 | $2.92 | 587,700 | — | — |
| 2018-07-25 | $2.97 | $2.97 | 625,600 | — | — |
| 2018-07-24 | $2.91 | $2.91 | 289,600 | — | — |
| 2018-07-23 | $2.91 | $2.91 | 595,000 | — | — |
| 2018-07-20 | $2.97 | $2.97 | 712,200 | — | — |
| 2018-07-19 | $2.87 | $2.87 | 787,300 | — | — |
| 2018-07-18 | $2.88 | $2.88 | 598,200 | — | — |
| 2018-07-17 | $2.87 | $2.87 | 849,700 | — | — |
| 2018-07-16 | $2.90 | $2.90 | 611,300 | — | — |
| 2018-07-13 | $2.94 | $2.94 | 579,100 | — | — |
| 2018-07-12 | $2.97 | $2.97 | 628,000 | — | — |
| 2018-07-11 | $2.97 | $2.97 | 1,615,600 | — | — |
| 2018-07-10 | $3.13 | $3.13 | 1,509,600 | — | — |
| 2018-07-09 | $3.31 | $3.31 | 1,151,000 | — | — |
| 2018-07-06 | $3.23 | $3.23 | 915,800 | — | — |
| 2018-07-05 | $3.22 | $3.22 | 1,075,700 | — | — |
| 2018-07-03 | $3.26 | $3.26 | 1,487,500 | — | — |
| 2018-07-02 | $3.13 | $3.13 | 534,700 | — | — |
| 2018-06-29 | $3.12 | $3.12 | 704,900 | — | — |
| 2018-06-28 | $3.04 | $3.04 | 651,300 | — | — |
| 2018-06-27 | $3.11 | $3.11 | 636,100 | — | — |
| 2018-06-26 | $3.16 | $3.16 | 879,600 | — | — |
| 2018-06-25 | $3.12 | $3.12 | 833,600 | — | — |
| 2018-06-22 | $3.21 | $3.21 | 1,226,500 | — | — |
| 2018-06-21 | $3.16 | $3.16 | 635,700 | — | — |
| 2018-06-20 | $3.15 | $3.15 | 597,500 | — | — |
| 2018-06-19 | $3.16 | $3.16 | 2,131,200 | — | — |
| 2018-06-18 | $3.23 | $3.23 | 1,266,800 | — | — |
| 2018-06-15 | $3.20 | $3.20 | 3,285,000 | — | — |
| 2018-06-14 | $3.31 | $3.31 | 2,564,800 | — | — |
| 2018-06-13 | $3.24 | $3.24 | 5,410,400 | — | — |
| 2018-06-12 | $3.00 | $3.00 | 2,765,500 | — | — |
| 2018-06-11 | $2.87 | $2.87 | 973,800 | — | — |
| 2018-06-08 | $2.81 | $2.81 | 508,300 | — | — |
| 2018-06-07 | $2.85 | $2.85 | 634,500 | — | — |
| 2018-06-06 | $2.85 | $2.85 | 793,400 | — | — |
| 2018-06-05 | $2.77 | $2.77 | 891,100 | — | — |
| 2018-06-04 | $2.73 | $2.73 | 934,200 | — | — |
| 2018-06-01 | $2.81 | $2.81 | 688,900 | — | — |
| 2018-05-31 | $2.81 | $2.81 | 430,100 | — | — |
| 2018-05-30 | $2.84 | $2.84 | 570,500 | — | — |
| 2018-05-29 | $2.84 | $2.84 | 942,500 | — | — |
| 2018-05-25 | $2.85 | $2.85 | 1,162,000 | — | — |
| 2018-05-24 | $2.94 | $2.94 | 1,343,400 | — | — |
| 2018-05-23 | $2.93 | $2.93 | 1,116,900 | — | — |
| 2018-05-22 | $2.86 | $2.86 | 1,110,100 | — | — |
| 2018-05-21 | $2.90 | $2.90 | 490,400 | — | — |
| 2018-05-18 | $2.87 | $2.87 | 1,211,600 | — | — |
| 2018-05-17 | $2.85 | $2.85 | 654,500 | — | — |
| 2018-05-16 | $2.83 | $2.83 | 875,900 | — | — |
| 2018-05-15 | $2.80 | $2.80 | 1,368,400 | — | — |
| 2018-05-14 | $2.88 | $2.88 | 929,400 | — | — |
| 2018-05-11 | $2.92 | $2.92 | 1,125,700 | — | — |
| 2018-05-10 | $2.95 | $2.95 | 1,125,800 | — | — |
| 2018-05-09 | $2.84 | $2.84 | 1,291,400 | — | — |
| 2018-05-08 | $2.84 | $2.84 | 1,519,000 | — | — |
| 2018-05-07 | $2.81 | $2.81 | 1,540,800 | — | — |
| 2018-05-04 | $2.86 | $2.86 | 2,180,300 | — | — |
| 2018-05-03 | $2.94 | $2.94 | 1,849,400 | — | — |
| 2018-05-02 | $3.04 | $3.04 | 2,055,300 | — | — |
| 2018-05-01 | $2.99 | $2.99 | 1,201,500 | — | — |
| 2018-04-30 | $3.00 | $3.00 | 1,341,300 | — | — |
| 2018-04-27 | $3.04 | $3.04 | 689,900 | — | — |
| 2018-04-26 | $3.04 | $3.04 | 925,000 | — | — |
| 2018-04-25 | $3.00 | $3.00 | 848,600 | — | — |
| 2018-04-24 | $3.05 | $3.05 | 1,052,400 | — | — |
| 2018-04-23 | $2.94 | $2.94 | 1,542,200 | — | — |
| 2018-04-20 | $3.06 | $3.06 | 2,208,800 | — | — |
| 2018-04-19 | $3.16 | $3.16 | 2,236,000 | — | — |
| 2018-04-18 | $3.09 | $3.09 | 3,201,300 | — | — |
| 2018-04-17 | $2.96 | $2.96 | 2,028,200 | — | — |
| 2018-04-16 | $2.82 | $2.82 | 1,452,800 | — | — |
| 2018-04-13 | $2.81 | $2.81 | 1,981,500 | — | — |
| 2018-04-12 | $2.71 | $2.71 | 1,169,300 | — | — |
| 2018-04-11 | $2.71 | $2.71 | 2,434,700 | — | — |
| 2018-04-10 | $2.69 | $2.69 | 1,450,400 | — | — |
| 2018-04-09 | $2.59 | $2.59 | 2,051,800 | — | — |
| 2018-04-06 | $2.42 | $2.42 | 596,700 | — | — |
| 2018-04-05 | $2.45 | $2.45 | 528,200 | — | — |
| 2018-04-04 | $2.43 | $2.43 | 724,400 | — | — |
| 2018-04-03 | $2.39 | $2.39 | 859,300 | — | — |
| 2018-04-02 | $2.44 | $2.44 | 1,287,700 | — | — |
| 2018-03-29 | $2.43 | $2.43 | 1,189,600 | — | — |
| 2018-03-28 | $2.38 | $2.38 | 1,268,100 | — | — |
| 2018-03-27 | $2.45 | $2.45 | 913,300 | — | — |
| 2018-03-26 | $2.52 | $2.52 | 1,110,800 | — | — |
| 2018-03-23 | $2.51 | $2.51 | 1,734,200 | — | — |
| 2018-03-22 | $2.47 | $2.47 | 859,600 | — | — |
| 2018-03-21 | $2.49 | $2.49 | 3,501,000 | — | — |
| 2018-03-20 | $2.33 | $2.33 | 806,900 | — | — |
| 2018-03-19 | $2.38 | $2.38 | 962,800 | — | — |
| 2018-03-16 | $2.39 | $2.39 | 1,066,500 | — | — |
| 2018-03-15 | $2.43 | $2.43 | 842,900 | — | — |
| 2018-03-14 | $2.48 | $2.48 | 538,800 | — | — |
| 2018-03-13 | $2.48 | $2.48 | 893,200 | — | — |
| 2018-03-12 | $2.48 | $2.48 | 805,800 | — | — |
| 2018-03-09 | $2.46 | $2.46 | 959,000 | — | — |
| 2018-03-08 | $2.40 | $2.40 | 733,200 | — | — |
| 2018-03-07 | $2.44 | $2.44 | 1,155,400 | — | — |
| 2018-03-06 | $2.44 | $2.44 | 1,769,100 | — | — |
| 2018-03-05 | $2.37 | $2.37 | 892,300 | — | — |
| 2018-03-02 | $2.36 | $2.36 | 1,671,500 | — | — |
| 2018-03-01 | $2.29 | $2.29 | 1,450,200 | — | — |
| 2018-02-28 | $2.20 | $2.20 | 1,069,000 | — | — |
| 2018-02-27 | $2.22 | $2.22 | 1,419,500 | — | — |
| 2018-02-26 | $2.33 | $2.33 | 1,221,900 | — | — |
| 2018-02-23 | $2.26 | $2.26 | 800,200 | — | — |
| 2018-02-22 | $2.21 | $2.21 | 820,300 | — | — |
| 2018-02-21 | $2.21 | $2.21 | 1,094,700 | — | — |
| 2018-02-20 | $2.20 | $2.20 | 1,037,700 | — | — |
| 2018-02-16 | $2.29 | $2.29 | 1,122,500 | — | — |
| 2018-02-15 | $2.40 | $2.40 | 983,700 | — | — |
| 2018-02-14 | $2.40 | $2.40 | 1,646,800 | — | — |
| 2018-02-13 | $2.21 | $2.21 | 721,200 | — | — |
| 2018-02-12 | $2.23 | $2.23 | 1,252,600 | — | — |
| 2018-02-09 | $2.11 | $2.11 | 2,320,300 | — | — |
| 2018-02-08 | $2.15 | $2.15 | 1,319,700 | — | — |
| 2018-02-07 | $2.19 | $2.19 | 1,261,800 | — | — |
| 2018-02-06 | $2.25 | $2.25 | 1,181,300 | — | — |
| 2018-02-05 | $2.26 | $2.26 | 2,308,100 | — | — |
| 2018-02-02 | $2.24 | $2.24 | 1,774,800 | — | — |
| 2018-02-01 | $2.38 | $2.38 | 1,083,200 | — | — |
| 2018-01-31 | $2.39 | $2.39 | 1,676,200 | — | — |
| 2018-01-30 | $2.33 | $2.33 | 1,373,900 | — | — |
| 2018-01-29 | $2.35 | $2.35 | 1,639,500 | — | — |
| 2018-01-26 | $2.47 | $2.47 | 1,121,700 | — | — |
| 2018-01-25 | $2.49 | $2.49 | 2,488,800 | — | — |
| 2018-01-24 | $2.54 | $2.54 | 2,182,100 | — | — |
| 2018-01-23 | $2.46 | $2.46 | 1,067,100 | — | — |
| 2018-01-22 | $2.42 | $2.42 | 1,016,100 | — | — |
| 2018-01-19 | $2.39 | $2.39 | 924,600 | — | — |
| 2018-01-18 | $2.38 | $2.38 | 2,509,100 | — | — |
| 2018-01-17 | $2.53 | $2.53 | 1,574,300 | — | — |
| 2018-01-16 | $2.60 | $2.60 | 2,330,800 | — | — |
| 2018-01-12 | $2.63 | $2.63 | 1,614,500 | — | — |
| 2018-01-11 | $2.50 | $2.50 | 1,470,500 | — | — |
| 2018-01-10 | $2.45 | $2.45 | 1,470,700 | — | — |
| 2018-01-09 | $2.35 | $2.35 | 1,325,100 | — | — |
| 2018-01-08 | $2.39 | $2.39 | 1,426,600 | — | — |
| 2018-01-05 | $2.47 | $2.47 | 1,254,100 | — | — |
| 2018-01-04 | $2.54 | $2.54 | 1,239,400 | — | — |
| 2018-01-03 | $2.51 | $2.51 | 1,568,700 | — | — |
| 2018-01-02 | $2.60 | $2.60 | 2,388,800 | — | — |