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
- 1997-08-01 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 | $1.85 | $1.85 | 97,900 | — | — |
| 2018-12-28 | $1.73 | $1.73 | 73,900 | — | — |
| 2018-12-27 | $1.69 | $1.69 | 181,100 | — | — |
| 2018-12-26 | $1.69 | $1.69 | 57,200 | — | — |
| 2018-12-24 | $1.51 | $1.51 | 117,500 | — | — |
| 2018-12-21 | $1.55 | $1.55 | 246,000 | — | — |
| 2018-12-20 | $1.69 | $1.69 | 286,300 | — | — |
| 2018-12-19 | $2.04 | $2.04 | 100,500 | — | — |
| 2018-12-18 | $2.08 | $2.08 | 121,600 | — | — |
| 2018-12-17 | $2.15 | $2.15 | 70,200 | — | — |
| 2018-12-14 | $2.22 | $2.22 | 108,700 | — | — |
| 2018-12-13 | $2.38 | $2.38 | 41,700 | — | — |
| 2018-12-12 | $2.34 | $2.34 | 37,000 | — | — |
| 2018-12-11 | $2.49 | $2.49 | 57,700 | — | — |
| 2018-12-10 | $2.37 | $2.37 | 31,100 | — | — |
| 2018-12-07 | $2.57 | $2.57 | 40,500 | — | — |
| 2018-12-06 | $2.61 | $2.61 | 24,700 | — | — |
| 2018-12-04 | $2.73 | $2.73 | 24,200 | — | — |
| 2018-12-03 | $2.76 | $2.76 | 8,800 | — | — |
| 2018-11-30 | $2.67 | $2.67 | 11,000 | — | — |
| 2018-11-29 | $2.65 | $2.65 | 10,000 | — | — |
| 2018-11-28 | $2.80 | $2.80 | 60,300 | — | — |
| 2018-11-27 | $2.77 | $2.77 | 15,500 | — | — |
| 2018-11-26 | $2.76 | $2.76 | 39,900 | — | — |
| 2018-11-23 | $2.80 | $2.80 | 28,700 | — | — |
| 2018-11-21 | $2.77 | $2.77 | 71,800 | — | — |
| 2018-11-20 | $2.62 | $2.62 | 23,600 | — | — |
| 2018-11-19 | $2.59 | $2.59 | 34,300 | — | — |
| 2018-11-16 | $2.61 | $2.61 | 60,800 | — | — |
| 2018-11-15 | $2.34 | $2.34 | 176,900 | — | — |
| 2018-11-14 | $2.36 | $2.36 | 84,200 | — | — |
| 2018-11-13 | $2.46 | $2.46 | 44,600 | — | — |
| 2018-11-12 | $2.36 | $2.36 | 71,900 | — | — |
| 2018-11-09 | $2.41 | $2.41 | 56,500 | — | — |
| 2018-11-08 | $2.50 | $2.50 | 47,000 | — | — |
| 2018-11-07 | $2.50 | $2.50 | 24,400 | — | — |
| 2018-11-06 | $2.62 | $2.62 | 11,400 | — | — |
| 2018-11-05 | $2.50 | $2.50 | 14,100 | — | — |
| 2018-11-02 | $2.65 | $2.65 | 12,200 | — | — |
| 2018-11-01 | $2.56 | $2.56 | 3,800 | — | — |
| 2018-10-31 | $2.60 | $2.60 | 27,400 | — | — |
| 2018-10-30 | $2.61 | $2.61 | 8,300 | — | — |
| 2018-10-29 | $2.61 | $2.61 | 32,200 | — | — |
| 2018-10-26 | $2.53 | $2.53 | 137,300 | — | — |
| 2018-10-25 | $2.80 | $2.80 | 47,800 | — | — |
| 2018-10-24 | $2.69 | $2.69 | 22,700 | — | — |
| 2018-10-23 | $2.75 | $2.75 | 13,900 | — | — |
| 2018-10-22 | $2.88 | $2.88 | 24,900 | — | — |
| 2018-10-19 | $2.67 | $2.67 | 33,700 | — | — |
| 2018-10-18 | $2.81 | $2.81 | 23,600 | — | — |
| 2018-10-17 | $2.70 | $2.70 | 10,200 | — | — |
| 2018-10-16 | $2.60 | $2.60 | 28,900 | — | — |
| 2018-10-15 | $2.55 | $2.55 | 11,800 | — | — |
| 2018-10-12 | $2.56 | $2.56 | 38,500 | — | — |
| 2018-10-11 | $2.60 | $2.60 | 89,700 | — | — |
| 2018-10-10 | $2.71 | $2.71 | 53,500 | — | — |
| 2018-10-09 | $2.80 | $2.80 | 71,000 | — | — |
| 2018-10-08 | $2.81 | $2.81 | 19,900 | — | — |
| 2018-10-05 | $2.88 | $2.88 | 32,500 | — | — |
| 2018-10-04 | $2.93 | $2.93 | 75,000 | — | — |
| 2018-10-03 | $2.97 | $2.97 | 37,800 | — | — |
| 2018-10-02 | $2.99 | $2.99 | 17,600 | — | — |
| 2018-10-01 | $3.03 | $3.03 | 26,300 | — | — |
| 2018-09-28 | $3.08 | $3.08 | 11,100 | — | — |
| 2018-09-27 | $3.08 | $3.08 | 47,500 | — | — |
| 2018-09-26 | $2.99 | $2.99 | 27,400 | — | — |
| 2018-09-25 | $2.98 | $2.98 | 79,800 | — | — |
| 2018-09-24 | $2.91 | $2.91 | 20,500 | — | — |
| 2018-09-21 | $2.85 | $2.85 | 48,200 | — | — |
| 2018-09-20 | $2.83 | $2.83 | 48,700 | — | — |
| 2018-09-19 | $2.73 | $2.73 | 20,800 | — | — |
| 2018-09-18 | $2.73 | $2.73 | 20,400 | — | — |
| 2018-09-17 | $2.66 | $2.66 | 34,100 | — | — |
| 2018-09-14 | $2.80 | $2.80 | 18,900 | — | — |
| 2018-09-13 | $2.70 | $2.70 | 26,100 | — | — |
| 2018-09-12 | $2.73 | $2.73 | 31,400 | — | — |
| 2018-09-11 | $2.75 | $2.75 | 89,900 | — | — |
| 2018-09-10 | $2.86 | $2.86 | 31,800 | — | — |
| 2018-09-07 | $2.80 | $2.80 | 53,200 | — | — |
| 2018-09-06 | $2.89 | $2.89 | 60,700 | — | — |
| 2018-09-05 | $2.94 | $2.94 | 103,400 | — | — |
| 2018-09-04 | $2.95 | $2.95 | 121,200 | — | — |
| 2018-08-31 | $3.01 | $3.01 | 75,000 | — | — |
| 2018-08-30 | $3.02 | $3.02 | 130,500 | — | — |
| 2018-08-29 | $3.14 | $3.14 | 36,600 | — | — |
| 2018-08-28 | $3.10 | $3.10 | 21,900 | — | — |
| 2018-08-27 | $3.10 | $3.10 | 28,300 | — | — |
| 2018-08-24 | $3.11 | $3.11 | 28,500 | — | — |
| 2018-08-23 | $3.11 | $3.11 | 31,800 | — | — |
| 2018-08-22 | $3.07 | $3.07 | 4,400 | — | — |
| 2018-08-21 | $3.10 | $3.10 | 148,700 | — | — |
| 2018-08-20 | $3.06 | $3.06 | 19,500 | — | — |
| 2018-08-17 | $3.10 | $3.10 | 28,700 | — | — |
| 2018-08-16 | $3.12 | $3.12 | 22,500 | — | — |
| 2018-08-15 | $3.15 | $3.15 | 85,500 | — | — |
| 2018-08-14 | $3.14 | $3.14 | 50,000 | — | — |
| 2018-08-13 | $3.14 | $3.14 | 54,000 | — | — |
| 2018-08-10 | $3.14 | $3.14 | 19,800 | — | — |
| 2018-08-09 | $3.14 | $3.14 | 38,200 | — | — |
| 2018-08-08 | $3.14 | $3.14 | 24,100 | — | — |
| 2018-08-07 | $3.12 | $3.12 | 17,700 | — | — |
| 2018-08-06 | $3.12 | $3.12 | 25,500 | — | — |
| 2018-08-03 | $3.14 | $3.14 | 22,700 | — | — |
| 2018-08-02 | $3.18 | $3.18 | 35,400 | — | — |
| 2018-08-01 | $3.18 | $3.18 | 21,100 | — | — |
| 2018-07-31 | $3.18 | $3.18 | 46,500 | — | — |
| 2018-07-30 | $3.16 | $3.16 | 18,700 | — | — |
| 2018-07-27 | $3.20 | $3.20 | 16,900 | — | — |
| 2018-07-26 | $3.16 | $3.16 | 32,500 | — | — |
| 2018-07-25 | $3.16 | $3.16 | 50,800 | — | — |
| 2018-07-24 | $3.20 | $3.20 | 34,000 | — | — |
| 2018-07-23 | $3.20 | $3.20 | 25,200 | — | — |
| 2018-07-20 | $3.25 | $3.25 | 12,300 | — | — |
| 2018-07-19 | $3.25 | $3.25 | 37,800 | — | — |
| 2018-07-18 | $3.19 | $3.19 | 57,800 | — | — |
| 2018-07-17 | $3.32 | $3.32 | 126,400 | — | — |
| 2018-07-16 | $3.49 | $3.49 | 515,000 | — | — |
| 2018-07-13 | $3.25 | $3.25 | 117,800 | — | — |
| 2018-07-12 | $3.10 | $3.10 | 36,400 | — | — |
| 2018-07-11 | $3.01 | $3.01 | 45,300 | — | — |
| 2018-07-10 | $3.06 | $3.06 | 38,400 | — | — |
| 2018-07-09 | $3.07 | $3.07 | 74,200 | — | — |
| 2018-07-06 | $3.02 | $3.02 | 66,800 | — | — |
| 2018-07-05 | $3.05 | $3.05 | 60,100 | — | — |
| 2018-07-03 | $3.02 | $3.02 | 71,000 | — | — |
| 2018-07-02 | $3.05 | $3.05 | 69,900 | — | — |
| 2018-06-29 | $3.03 | $3.03 | 57,900 | — | — |
| 2018-06-28 | $3.00 | $3.00 | 114,600 | — | — |
| 2018-06-27 | $3.08 | $3.08 | 68,500 | — | — |
| 2018-06-26 | $3.20 | $3.20 | 75,900 | — | — |
| 2018-06-25 | $3.08 | $3.08 | 136,200 | — | — |
| 2018-06-22 | $3.15 | $3.15 | 84,100 | — | — |
| 2018-06-21 | $3.28 | $3.28 | 155,200 | — | — |
| 2018-06-20 | $3.19 | $3.19 | 95,700 | — | — |
| 2018-06-19 | $3.20 | $3.20 | 117,400 | — | — |
| 2018-06-18 | $3.21 | $3.21 | 238,600 | — | — |
| 2018-06-15 | $3.20 | $3.20 | 255,600 | — | — |
| 2018-06-14 | $3.26 | $3.26 | 337,600 | — | — |
| 2018-06-13 | $3.36 | $3.36 | 545,600 | — | — |
| 2018-06-12 | $3.32 | $3.32 | 990,300 | — | — |
| 2018-06-11 | $3.35 | $3.35 | 2,824,000 | — | — |
| 2018-06-08 | $3.60 | $3.60 | 33,490,400 | — | — |
| 2018-06-07 | $2.21 | $2.21 | 97,400 | — | — |
| 2018-06-06 | $2.26 | $2.26 | 23,900 | — | — |
| 2018-06-05 | $2.24 | $2.24 | 26,900 | — | — |
| 2018-06-04 | $2.29 | $2.29 | 4,800 | — | — |
| 2018-06-01 | $2.27 | $2.27 | 37,900 | — | — |
| 2018-05-31 | $2.24 | $2.24 | 27,200 | — | — |
| 2018-05-30 | $2.29 | $2.29 | 70,300 | — | — |
| 2018-05-29 | $2.26 | $2.26 | 63,200 | — | — |
| 2018-05-25 | $2.39 | $2.39 | 34,800 | — | — |
| 2018-05-24 | $2.40 | $2.40 | 68,300 | — | — |
| 2018-05-23 | $2.44 | $2.44 | 31,400 | — | — |
| 2018-05-22 | $2.44 | $2.44 | 11,200 | — | — |
| 2018-05-21 | $2.47 | $2.47 | 31,700 | — | — |
| 2018-05-18 | $2.52 | $2.52 | 63,200 | — | — |
| 2018-05-17 | $2.52 | $2.52 | 28,900 | — | — |
| 2018-05-16 | $2.49 | $2.49 | 34,500 | — | — |
| 2018-05-15 | $2.43 | $2.43 | 22,700 | — | — |
| 2018-05-14 | $2.41 | $2.41 | 76,500 | — | — |
| 2018-05-11 | $2.30 | $2.30 | 27,900 | — | — |
| 2018-05-10 | $2.38 | $2.38 | 5,700 | — | — |
| 2018-05-09 | $2.35 | $2.35 | 14,200 | — | — |
| 2018-05-08 | $2.35 | $2.35 | 10,200 | — | — |
| 2018-05-07 | $2.48 | $2.48 | 14,400 | — | — |
| 2018-05-04 | $2.55 | $2.55 | 95,000 | — | — |
| 2018-05-03 | $2.38 | $2.38 | 12,500 | — | — |
| 2018-05-02 | $2.42 | $2.42 | 43,700 | — | — |
| 2018-05-01 | $2.27 | $2.27 | 28,700 | — | — |
| 2018-04-30 | $2.25 | $2.25 | 11,500 | — | — |
| 2018-04-27 | $2.27 | $2.27 | 25,700 | — | — |
| 2018-04-26 | $2.28 | $2.28 | 21,600 | — | — |
| 2018-04-25 | $2.32 | $2.32 | 13,500 | — | — |
| 2018-04-24 | $2.30 | $2.30 | 16,000 | — | — |
| 2018-04-23 | $2.37 | $2.37 | 13,700 | — | — |
| 2018-04-20 | $2.37 | $2.37 | 7,200 | — | — |
| 2018-04-19 | $2.36 | $2.36 | 27,900 | — | — |
| 2018-04-18 | $2.41 | $2.41 | 41,600 | — | — |
| 2018-04-17 | $2.34 | $2.34 | 23,700 | — | — |
| 2018-04-16 | $2.35 | $2.35 | 11,000 | — | — |
| 2018-04-13 | $2.35 | $2.35 | 22,500 | — | — |
| 2018-04-12 | $2.27 | $2.27 | 57,800 | — | — |
| 2018-04-11 | $2.32 | $2.32 | 6,000 | — | — |
| 2018-04-10 | $2.29 | $2.29 | 26,900 | — | — |
| 2018-04-09 | $2.30 | $2.30 | 15,500 | — | — |
| 2018-04-06 | $2.27 | $2.27 | 3,800 | — | — |
| 2018-04-05 | $2.30 | $2.30 | 18,300 | — | — |
| 2018-04-04 | $2.32 | $2.32 | 106,900 | — | — |
| 2018-04-03 | $2.26 | $2.26 | 53,600 | — | — |
| 2018-04-02 | $2.28 | $2.28 | 27,300 | — | — |
| 2018-03-29 | $2.32 | $2.32 | 55,500 | — | — |
| 2018-03-28 | $2.20 | $2.20 | 147,500 | — | — |
| 2018-03-27 | $2.36 | $2.36 | 51,600 | — | — |
| 2018-03-26 | $2.33 | $2.33 | 29,400 | — | — |
| 2018-03-23 | $2.30 | $2.30 | 28,200 | — | — |
| 2018-03-22 | $2.29 | $2.29 | 10,300 | — | — |
| 2018-03-21 | $2.30 | $2.30 | 51,400 | — | — |
| 2018-03-20 | $2.27 | $2.27 | 10,800 | — | — |
| 2018-03-19 | $2.25 | $2.25 | 25,000 | — | — |
| 2018-03-16 | $2.30 | $2.30 | 75,200 | — | — |
| 2018-03-15 | $2.25 | $2.25 | 20,800 | — | — |
| 2018-03-14 | $2.29 | $2.29 | 25,700 | — | — |
| 2018-03-13 | $2.20 | $2.20 | 31,900 | — | — |
| 2018-03-12 | $2.24 | $2.24 | 37,900 | — | — |
| 2018-03-09 | $2.22 | $2.22 | 131,100 | — | — |
| 2018-03-08 | $2.21 | $2.21 | 99,600 | — | — |
| 2018-03-07 | $2.25 | $2.25 | 157,100 | — | — |
| 2018-03-06 | $2.27 | $2.27 | 36,700 | — | — |
| 2018-03-05 | $2.27 | $2.27 | 132,400 | — | — |
| 2018-03-02 | $2.38 | $2.38 | 54,700 | — | — |
| 2018-03-01 | $2.41 | $2.41 | 29,600 | — | — |
| 2018-02-28 | $2.41 | $2.41 | 108,500 | — | — |
| 2018-02-27 | $2.41 | $2.41 | 89,800 | — | — |
| 2018-02-26 | $2.48 | $2.48 | 71,200 | — | — |
| 2018-02-23 | $2.47 | $2.47 | 28,800 | — | — |
| 2018-02-22 | $2.50 | $2.50 | 29,300 | — | — |
| 2018-02-21 | $2.50 | $2.50 | 35,000 | — | — |
| 2018-02-20 | $2.50 | $2.50 | 46,500 | — | — |
| 2018-02-16 | $2.52 | $2.52 | 72,400 | — | — |
| 2018-02-15 | $2.52 | $2.52 | 21,200 | — | — |
| 2018-02-14 | $2.52 | $2.52 | 71,300 | — | — |
| 2018-02-13 | $2.53 | $2.53 | 26,000 | — | — |
| 2018-02-12 | $2.59 | $2.59 | 50,500 | — | — |
| 2018-02-09 | $2.49 | $2.49 | 68,000 | — | — |
| 2018-02-08 | $2.55 | $2.55 | 48,200 | — | — |
| 2018-02-07 | $2.71 | $2.71 | 62,600 | — | — |
| 2018-02-06 | $2.54 | $2.54 | 47,400 | — | — |
| 2018-02-05 | $2.55 | $2.55 | 85,900 | — | — |
| 2018-02-02 | $2.61 | $2.61 | 50,900 | — | — |
| 2018-02-01 | $2.75 | $2.75 | 76,200 | — | — |
| 2018-01-31 | $2.57 | $2.57 | 60,600 | — | — |
| 2018-01-30 | $2.62 | $2.62 | 91,900 | — | — |
| 2018-01-29 | $2.67 | $2.67 | 55,200 | — | — |
| 2018-01-26 | $2.70 | $2.70 | 36,000 | — | — |
| 2018-01-25 | $2.70 | $2.70 | 89,300 | — | — |
| 2018-01-24 | $2.73 | $2.73 | 25,200 | — | — |
| 2018-01-23 | $2.72 | $2.72 | 45,600 | — | — |
| 2018-01-22 | $2.71 | $2.71 | 51,500 | — | — |
| 2018-01-19 | $2.70 | $2.70 | 73,800 | — | — |
| 2018-01-18 | $2.72 | $2.72 | 54,200 | — | — |
| 2018-01-17 | $2.75 | $2.75 | 31,900 | — | — |
| 2018-01-16 | $2.81 | $2.81 | 152,200 | — | — |
| 2018-01-12 | $2.65 | $2.65 | 27,500 | — | — |
| 2018-01-11 | $2.71 | $2.71 | 69,000 | — | — |
| 2018-01-10 | $2.70 | $2.70 | 8,800 | — | — |
| 2018-01-09 | $2.69 | $2.69 | 35,800 | — | — |
| 2018-01-08 | $2.69 | $2.69 | 53,400 | — | — |
| 2018-01-05 | $2.79 | $2.79 | 36,500 | — | — |
| 2018-01-04 | $2.76 | $2.76 | 19,900 | — | — |
| 2018-01-03 | $2.71 | $2.71 | 68,100 | — | — |
| 2018-01-02 | $2.86 | $2.86 | 44,700 | — | — |