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
- 1993-08-17 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 | $2.02 | $2.02 | 86,700 | — | — |
| 2018-12-28 | $2.11 | $2.11 | 20,100 | — | — |
| 2018-12-27 | $2.09 | $2.09 | 78,100 | — | — |
| 2018-12-26 | $2.10 | $2.10 | 58,800 | — | — |
| 2018-12-24 | $2.14 | $2.14 | 9,400 | — | — |
| 2018-12-21 | $2.04 | $2.04 | 65,100 | — | — |
| 2018-12-20 | $2.05 | $2.05 | 34,000 | — | — |
| 2018-12-19 | $2.10 | $2.10 | 33,100 | — | — |
| 2018-12-18 | $2.10 | $2.10 | 121,300 | — | — |
| 2018-12-17 | $2.14 | $2.14 | 33,800 | — | — |
| 2018-12-14 | $2.17 | $2.17 | 42,300 | — | — |
| 2018-12-13 | $2.21 | $2.21 | 36,000 | — | — |
| 2018-12-12 | $2.10 | $2.10 | 60,100 | — | — |
| 2018-12-11 | $2.05 | $2.05 | 10,700 | — | — |
| 2018-12-10 | $2.06 | $2.06 | 60,000 | — | — |
| 2018-12-07 | $2.14 | $2.14 | 437,300 | — | — |
| 2018-12-06 | $2.19 | $2.19 | 29,600 | — | — |
| 2018-12-04 | $2.26 | $2.26 | 2,800 | — | — |
| 2018-12-03 | $2.34 | $2.34 | 79,800 | — | — |
| 2018-11-30 | $2.25 | $2.25 | 45,600 | — | — |
| 2018-11-29 | $2.32 | $2.32 | 18,800 | — | — |
| 2018-11-28 | $2.35 | $2.35 | 34,000 | — | — |
| 2018-11-27 | $2.28 | $2.28 | 34,600 | — | — |
| 2018-11-26 | $2.32 | $2.32 | 32,700 | — | — |
| 2018-11-23 | $2.40 | $2.40 | 6,100 | — | — |
| 2018-11-21 | $2.32 | $2.32 | 28,600 | — | — |
| 2018-11-20 | $2.57 | $2.57 | 34,800 | — | — |
| 2018-11-19 | $2.55 | $2.55 | 9,100 | — | — |
| 2018-11-16 | $2.58 | $2.58 | 14,000 | — | — |
| 2018-11-15 | $2.60 | $2.60 | 46,600 | — | — |
| 2018-11-14 | $2.57 | $2.57 | 29,400 | — | — |
| 2018-11-13 | $2.68 | $2.68 | 24,400 | — | — |
| 2018-11-12 | $2.66 | $2.66 | 27,300 | — | — |
| 2018-11-09 | $2.74 | $2.74 | 34,000 | — | — |
| 2018-11-08 | $2.84 | $2.84 | 6,200 | — | — |
| 2018-11-07 | $2.79 | $2.79 | 2,100 | — | — |
| 2018-11-06 | $2.88 | $2.88 | 4,800 | — | — |
| 2018-11-05 | $2.82 | $2.82 | 4,900 | — | — |
| 2018-11-02 | $2.75 | $2.75 | 8,900 | — | — |
| 2018-11-01 | $2.74 | $2.74 | 17,200 | — | — |
| 2018-10-31 | $2.74 | $2.74 | 38,700 | — | — |
| 2018-10-30 | $2.71 | $2.71 | 2,500 | — | — |
| 2018-10-29 | $2.56 | $2.56 | 111,100 | — | — |
| 2018-10-26 | $2.70 | $2.70 | 35,100 | — | — |
| 2018-10-25 | $2.73 | $2.73 | 31,700 | — | — |
| 2018-10-24 | $2.72 | $2.72 | 28,200 | — | — |
| 2018-10-23 | $2.79 | $2.79 | 27,200 | — | — |
| 2018-10-22 | $2.65 | $2.65 | 273,400 | — | — |
| 2018-10-19 | $2.74 | $2.74 | 15,400 | — | — |
| 2018-10-18 | $2.75 | $2.75 | 24,600 | — | — |
| 2018-10-17 | $2.85 | $2.85 | 42,200 | — | — |
| 2018-10-16 | $2.89 | $2.89 | 21,500 | — | — |
| 2018-10-15 | $2.88 | $2.88 | 6,400 | — | — |
| 2018-10-12 | $2.90 | $2.90 | 56,600 | — | — |
| 2018-10-11 | $2.70 | $2.70 | 117,800 | — | — |
| 2018-10-10 | $2.70 | $2.70 | 24,000 | — | — |
| 2018-10-09 | $2.79 | $2.79 | 19,200 | — | — |
| 2018-10-08 | $2.82 | $2.82 | 19,300 | — | — |
| 2018-10-05 | $2.96 | $2.96 | 61,600 | — | — |
| 2018-10-04 | $2.74 | $2.74 | 52,900 | — | — |
| 2018-10-03 | $2.88 | $2.88 | 30,700 | — | — |
| 2018-10-02 | $2.96 | $2.96 | 5,600 | — | — |
| 2018-10-01 | $2.92 | $2.92 | 92,000 | — | — |
| 2018-09-28 | $2.88 | $2.88 | 18,300 | — | — |
| 2018-09-27 | $2.91 | $2.91 | 5,300 | — | — |
| 2018-09-26 | $2.98 | $2.98 | 7,700 | — | — |
| 2018-09-25 | $3.00 | $3.00 | 25,100 | — | — |
| 2018-09-24 | $3.06 | $3.06 | 19,400 | — | — |
| 2018-09-21 | $3.10 | $3.10 | 37,400 | — | — |
| 2018-09-20 | $3.06 | $3.06 | 102,300 | — | — |
| 2018-09-19 | $2.84 | $2.84 | 10,100 | — | — |
| 2018-09-18 | $2.85 | $2.85 | 3,500 | — | — |
| 2018-09-17 | $2.83 | $2.83 | 9,900 | — | — |
| 2018-09-14 | $2.90 | $2.90 | 12,500 | — | — |
| 2018-09-13 | $2.95 | $2.95 | 6,300 | — | — |
| 2018-09-12 | $2.98 | $2.98 | 11,000 | — | — |
| 2018-09-11 | $2.95 | $2.95 | 62,800 | — | — |
| 2018-09-10 | $2.94 | $2.94 | 4,400 | — | — |
| 2018-09-07 | $3.02 | $3.02 | 2,700 | — | — |
| 2018-09-06 | $2.97 | $2.97 | 14,600 | — | — |
| 2018-09-05 | $3.01 | $3.01 | 14,400 | — | — |
| 2018-09-04 | $3.01 | $3.01 | 10,400 | — | — |
| 2018-08-31 | $3.05 | $3.05 | 25,700 | — | — |
| 2018-08-30 | $3.14 | $3.14 | 4,000 | — | — |
| 2018-08-29 | $3.15 | $3.15 | 59,200 | — | — |
| 2018-08-28 | $3.15 | $3.15 | 24,000 | — | — |
| 2018-08-27 | $3.15 | $3.15 | 103,500 | — | — |
| 2018-08-24 | $2.95 | $2.95 | 25,100 | — | — |
| 2018-08-23 | $3.03 | $3.03 | 161,700 | — | — |
| 2018-08-22 | $2.94 | $2.94 | 83,900 | — | — |
| 2018-08-21 | $2.93 | $2.93 | 35,800 | — | — |
| 2018-08-20 | $2.95 | $2.95 | 49,400 | — | — |
| 2018-08-17 | $2.84 | $2.84 | 27,100 | — | — |
| 2018-08-16 | $2.84 | $2.84 | 60,700 | — | — |
| 2018-08-15 | $2.85 | $2.85 | 27,800 | — | — |
| 2018-08-14 | $2.96 | $2.96 | 13,600 | — | — |
| 2018-08-13 | $2.95 | $2.95 | 16,400 | — | — |
| 2018-08-10 | $3.02 | $3.02 | 84,600 | — | — |
| 2018-08-09 | $3.00 | $3.00 | 33,400 | — | — |
| 2018-08-08 | $2.98 | $2.98 | 66,400 | — | — |
| 2018-08-07 | $2.98 | $2.98 | 46,700 | — | — |
| 2018-08-06 | $3.05 | $3.05 | 23,600 | — | — |
| 2018-08-03 | $3.05 | $3.05 | 49,100 | — | — |
| 2018-08-02 | $3.03 | $3.03 | 46,500 | — | — |
| 2018-08-01 | $3.06 | $3.06 | 42,100 | — | — |
| 2018-07-31 | $3.01 | $3.01 | 88,000 | — | — |
| 2018-07-30 | $3.04 | $3.04 | 5,200 | — | — |
| 2018-07-27 | $3.09 | $3.09 | 18,100 | — | — |
| 2018-07-26 | $3.13 | $3.13 | 36,100 | — | — |
| 2018-07-25 | $3.21 | $3.21 | 26,700 | — | — |
| 2018-07-24 | $3.02 | $3.02 | 20,300 | — | — |
| 2018-07-23 | $3.17 | $3.17 | 25,300 | — | — |
| 2018-07-20 | $3.23 | $3.23 | 10,100 | — | — |
| 2018-07-19 | $3.23 | $3.23 | 14,700 | — | — |
| 2018-07-18 | $3.34 | $3.34 | 8,800 | — | — |
| 2018-07-17 | $3.26 | $3.26 | 12,200 | — | — |
| 2018-07-16 | $3.28 | $3.28 | 18,300 | — | — |
| 2018-07-13 | $3.28 | $3.28 | 95,200 | — | — |
| 2018-07-12 | $3.34 | $3.34 | 15,700 | — | — |
| 2018-07-11 | $3.34 | $3.34 | 81,500 | — | — |
| 2018-07-10 | $3.22 | $3.22 | 22,100 | — | — |
| 2018-07-09 | $3.25 | $3.25 | 43,600 | — | — |
| 2018-07-06 | $3.35 | $3.35 | 63,900 | — | — |
| 2018-07-05 | $3.27 | $3.27 | 19,600 | — | — |
| 2018-07-03 | $3.30 | $3.30 | 30,800 | — | — |
| 2018-07-02 | $3.26 | $3.26 | 45,800 | — | — |
| 2018-06-29 | $3.33 | $3.33 | 47,900 | — | — |
| 2018-06-28 | $3.39 | $3.39 | 22,200 | — | — |
| 2018-06-27 | $3.28 | $3.28 | 63,200 | — | — |
| 2018-06-26 | $3.40 | $3.40 | 7,500 | — | — |
| 2018-06-25 | $3.31 | $3.31 | 21,300 | — | — |
| 2018-06-22 | $3.40 | $3.40 | 23,100 | — | — |
| 2018-06-21 | $3.33 | $3.33 | 7,200 | — | — |
| 2018-06-20 | $3.25 | $3.25 | 15,200 | — | — |
| 2018-06-19 | $3.28 | $3.28 | 35,400 | — | — |
| 2018-06-18 | $3.34 | $3.34 | 40,900 | — | — |
| 2018-06-15 | $3.34 | $3.34 | 48,800 | — | — |
| 2018-06-14 | $3.29 | $3.29 | 48,700 | — | — |
| 2018-06-13 | $3.23 | $3.23 | 25,000 | — | — |
| 2018-06-12 | $3.39 | $3.39 | 10,900 | — | — |
| 2018-06-11 | $3.36 | $3.36 | 35,300 | — | — |
| 2018-06-08 | $3.39 | $3.39 | 11,200 | — | — |
| 2018-06-07 | $3.41 | $3.41 | 48,300 | — | — |
| 2018-06-06 | $3.40 | $3.40 | 45,100 | — | — |
| 2018-06-05 | $3.36 | $3.36 | 78,800 | — | — |
| 2018-06-04 | $3.25 | $3.25 | 44,200 | — | — |
| 2018-06-01 | $3.39 | $3.39 | 24,800 | — | — |
| 2018-05-31 | $3.39 | $3.39 | 56,800 | — | — |
| 2018-05-30 | $3.31 | $3.31 | 53,000 | — | — |
| 2018-05-29 | $3.35 | $3.35 | 84,100 | — | — |
| 2018-05-25 | $3.31 | $3.31 | 39,600 | — | — |
| 2018-05-24 | $3.23 | $3.23 | 25,300 | — | — |
| 2018-05-23 | $3.35 | $3.35 | 20,500 | — | — |
| 2018-05-22 | $3.36 | $3.36 | 70,200 | — | — |
| 2018-05-21 | $3.49 | $3.49 | 23,700 | — | — |
| 2018-05-18 | $3.50 | $3.50 | 26,600 | — | — |
| 2018-05-17 | $3.49 | $3.49 | 36,600 | — | — |
| 2018-05-16 | $3.38 | $3.38 | 113,200 | — | — |
| 2018-05-15 | $3.49 | $3.49 | 74,300 | — | — |
| 2018-05-14 | $3.41 | $3.41 | 76,500 | — | — |
| 2018-05-11 | $3.40 | $3.40 | 56,900 | — | — |
| 2018-05-10 | $3.45 | $3.45 | 44,800 | — | — |
| 2018-05-09 | $3.44 | $3.44 | 84,100 | — | — |
| 2018-05-08 | $3.52 | $3.52 | 109,100 | — | — |
| 2018-05-07 | $3.33 | $3.33 | 11,400 | — | — |
| 2018-05-04 | $3.37 | $3.37 | 9,200 | — | — |
| 2018-05-03 | $3.36 | $3.36 | 43,100 | — | — |
| 2018-05-02 | $3.32 | $3.32 | 50,100 | — | — |
| 2018-05-01 | $3.32 | $3.32 | 41,500 | — | — |
| 2018-04-30 | $3.23 | $3.23 | 28,400 | — | — |
| 2018-04-27 | $3.23 | $3.23 | 19,100 | — | — |
| 2018-04-26 | $3.21 | $3.21 | 36,900 | — | — |
| 2018-04-25 | $3.24 | $3.24 | 58,200 | — | — |
| 2018-04-24 | $3.30 | $3.30 | 44,400 | — | — |
| 2018-04-23 | $3.28 | $3.28 | 23,700 | — | — |
| 2018-04-20 | $3.39 | $3.39 | 56,800 | — | — |
| 2018-04-19 | $3.29 | $3.29 | 50,500 | — | — |
| 2018-04-18 | $3.23 | $3.23 | 56,500 | — | — |
| 2018-04-17 | $3.17 | $3.17 | 90,700 | — | — |
| 2018-04-16 | $3.17 | $3.17 | 63,600 | — | — |
| 2018-04-13 | $3.27 | $3.27 | 37,200 | — | — |
| 2018-04-12 | $3.11 | $3.11 | 51,600 | — | — |
| 2018-04-11 | $3.17 | $3.17 | 5,400 | — | — |
| 2018-04-10 | $3.10 | $3.10 | 21,800 | — | — |
| 2018-04-09 | $3.14 | $3.14 | 10,600 | — | — |
| 2018-04-06 | $3.07 | $3.07 | 48,700 | — | — |
| 2018-04-05 | $3.16 | $3.16 | 25,000 | — | — |
| 2018-04-04 | $3.12 | $3.12 | 9,800 | — | — |
| 2018-04-03 | $3.08 | $3.08 | 47,200 | — | — |
| 2018-04-02 | $3.10 | $3.10 | 53,900 | — | — |
| 2018-03-29 | $3.21 | $3.21 | 144,700 | — | — |
| 2018-03-28 | $3.11 | $3.11 | 100,700 | — | — |
| 2018-03-27 | $3.06 | $3.06 | 191,500 | — | — |
| 2018-03-26 | $3.15 | $3.15 | 67,300 | — | — |
| 2018-03-23 | $3.19 | $3.19 | 20,900 | — | — |
| 2018-03-22 | $3.32 | $3.32 | 39,800 | — | — |
| 2018-03-21 | $3.36 | $3.36 | 134,300 | — | — |
| 2018-03-20 | $3.32 | $3.32 | 48,600 | — | — |
| 2018-03-19 | $3.26 | $3.26 | 55,900 | — | — |
| 2018-03-16 | $3.30 | $3.30 | 82,300 | — | — |
| 2018-03-15 | $3.23 | $3.23 | 26,200 | — | — |
| 2018-03-14 | $3.19 | $3.19 | 67,600 | — | — |
| 2018-03-13 | $3.19 | $3.19 | 30,600 | — | — |
| 2018-03-12 | $3.19 | $3.19 | 47,900 | — | — |
| 2018-03-09 | $3.18 | $3.18 | 5,700 | — | — |
| 2018-03-08 | $3.17 | $3.17 | 36,300 | — | — |
| 2018-03-07 | $3.13 | $3.13 | 19,200 | — | — |
| 2018-03-06 | $3.12 | $3.12 | 69,200 | — | — |
| 2018-03-05 | $3.11 | $3.11 | 28,100 | — | — |
| 2018-03-02 | $3.11 | $3.11 | 70,600 | — | — |
| 2018-03-01 | $3.12 | $3.12 | 5,300 | — | — |
| 2018-02-28 | $3.10 | $3.10 | 27,500 | — | — |
| 2018-02-27 | $3.12 | $3.12 | 13,300 | — | — |
| 2018-02-26 | $3.20 | $3.20 | 49,400 | — | — |
| 2018-02-23 | $3.20 | $3.20 | 26,000 | — | — |
| 2018-02-22 | $3.10 | $3.10 | 63,100 | — | — |
| 2018-02-21 | $3.12 | $3.12 | 16,800 | — | — |
| 2018-02-20 | $3.11 | $3.11 | 18,400 | — | — |
| 2018-02-16 | $3.12 | $3.12 | 8,500 | — | — |
| 2018-02-15 | $3.14 | $3.14 | 21,200 | — | — |
| 2018-02-14 | $3.11 | $3.11 | 54,100 | — | — |
| 2018-02-13 | $3.12 | $3.12 | 28,600 | — | — |
| 2018-02-12 | $3.11 | $3.11 | 36,900 | — | — |
| 2018-02-09 | $3.07 | $3.07 | 64,700 | — | — |
| 2018-02-08 | $3.10 | $3.10 | 37,600 | — | — |
| 2018-02-07 | $3.27 | $3.27 | 35,300 | — | — |
| 2018-02-06 | $3.21 | $3.21 | 43,700 | — | — |
| 2018-02-05 | $3.22 | $3.22 | 63,700 | — | — |
| 2018-02-02 | $3.29 | $3.29 | 113,400 | — | — |
| 2018-02-01 | $3.43 | $3.43 | 104,800 | — | — |
| 2018-01-31 | $3.36 | $3.36 | 46,200 | — | — |
| 2018-01-30 | $3.36 | $3.36 | 22,200 | — | — |
| 2018-01-29 | $3.37 | $3.37 | 35,900 | — | — |
| 2018-01-26 | $3.21 | $3.21 | 512,900 | — | — |
| 2018-01-25 | $3.45 | $3.45 | 14,800 | — | — |
| 2018-01-24 | $3.58 | $3.58 | 8,000 | — | — |
| 2018-01-23 | $3.57 | $3.57 | 19,400 | — | — |
| 2018-01-22 | $3.53 | $3.53 | 33,300 | — | — |
| 2018-01-19 | $3.63 | $3.63 | 34,100 | — | — |
| 2018-01-18 | $3.54 | $3.54 | 20,300 | — | — |
| 2018-01-17 | $3.61 | $3.61 | 35,800 | — | — |
| 2018-01-16 | $3.72 | $3.72 | 58,600 | — | — |
| 2018-01-12 | $3.61 | $3.61 | 55,700 | — | — |
| 2018-01-11 | $3.74 | $3.74 | 30,600 | — | — |
| 2018-01-10 | $3.75 | $3.75 | 30,900 | — | — |
| 2018-01-09 | $3.76 | $3.76 | 59,400 | — | — |
| 2018-01-08 | $3.78 | $3.78 | 73,300 | — | — |
| 2018-01-05 | $3.63 | $3.63 | 23,800 | — | — |
| 2018-01-04 | $3.66 | $3.66 | 107,700 | — | — |
| 2018-01-03 | $3.46 | $3.46 | 197,500 | — | — |
| 2018-01-02 | $3.76 | $3.76 | 50,200 | — | — |