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
- 1994-04-04 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 | $2.52 | $2.56 | 62,900 | — | — |
| 2018-12-28 | $2.40 | $2.44 | 28,000 | — | — |
| 2018-12-27 | $2.34 | $2.38 | 38,000 | — | — |
| 2018-12-26 | $2.40 | $2.44 | 120,100 | — | — |
| 2018-12-24 | $2.32 | $2.36 | 23,600 | — | — |
| 2018-12-21 | $2.26 | $2.30 | 48,700 | — | — |
| 2018-12-20 | $2.43 | $2.47 | 38,300 | — | — |
| 2018-12-19 | $2.43 | $2.47 | 121,800 | — | — |
| 2018-12-18 | $2.48 | $2.52 | 119,100 | — | — |
| 2018-12-17 | $2.48 | $2.52 | 109,500 | — | — |
| 2018-12-14 | $2.47 | $2.51 | 205,900 | — | — |
| 2018-12-13 | $2.28 | $2.32 | 134,000 | — | — |
| 2018-12-12 | $2.49 | $2.53 | 49,500 | — | — |
| 2018-12-11 | $2.52 | $2.56 | 45,100 | — | — |
| 2018-12-10 | $2.50 | $2.54 | 55,400 | — | — |
| 2018-12-07 | $2.51 | $2.55 | 44,300 | — | — |
| 2018-12-06 | $2.58 | $2.63 | 42,500 | — | — |
| 2018-12-04 | $2.65 | $2.70 | 38,300 | — | — |
| 2018-12-03 | $2.67 | $2.72 | 76,800 | — | — |
| 2018-11-30 | $2.65 | $2.70 | 104,400 | — | — |
| 2018-11-29 | $2.60 | $2.65 | 64,900 | — | — |
| 2018-11-28 | $2.70 | $2.75 | 53,000 | — | — |
| 2018-11-27 | $2.70 | $2.75 | 41,000 | — | — |
| 2018-11-26 | $2.69 | $2.74 | 41,500 | — | — |
| 2018-11-23 | $2.75 | $2.80 | 20,100 | — | — |
| 2018-11-21 | $2.67 | $2.72 | 32,400 | — | — |
| 2018-11-20 | $2.60 | $2.65 | 59,500 | — | — |
| 2018-11-19 | $2.67 | $2.72 | 25,900 | — | — |
| 2018-11-16 | $2.62 | $2.67 | 204,400 | — | — |
| 2018-11-15 | $2.75 | $2.80 | 45,600 | — | — |
| 2018-11-14 | $2.65 | $2.70 | 142,800 | — | — |
| 2018-11-13 | $2.84 | $2.89 | 103,400 | — | — |
| 2018-11-12 | $2.77 | $2.82 | 77,700 | — | — |
| 2018-11-09 | $2.89 | $2.94 | 38,600 | — | — |
| 2018-11-08 | $2.92 | $2.97 | 42,700 | — | — |
| 2018-11-07 | $2.97 | $3.02 | 31,300 | — | — |
| 2018-11-06 | $2.94 | $2.99 | 22,500 | — | — |
| 2018-11-05 | $2.87 | $2.92 | 17,600 | — | — |
| 2018-11-02 | $2.96 | $3.01 | 19,400 | — | — |
| 2018-11-01 | $2.99 | $3.04 | 56,000 | — | — |
| 2018-10-31 | $2.95 | $3.00 | 29,800 | — | — |
| 2018-10-30 | $2.94 | $2.99 | 46,000 | — | — |
| 2018-10-29 | $2.90 | $2.95 | 42,500 | — | — |
| 2018-10-26 | $2.90 | $2.95 | 27,300 | — | — |
| 2018-10-25 | $2.82 | $2.87 | 85,100 | — | — |
| 2018-10-24 | $2.87 | $2.92 | 50,100 | — | — |
| 2018-10-23 | $2.93 | $2.98 | 25,900 | — | — |
| 2018-10-22 | $2.92 | $2.97 | 42,300 | — | — |
| 2018-10-19 | $3.03 | $3.08 | 38,200 | — | — |
| 2018-10-18 | $3.00 | $3.05 | 30,000 | — | — |
| 2018-10-17 | $3.06 | $3.11 | 8,700 | — | — |
| 2018-10-16 | $3.05 | $3.10 | 48,200 | — | — |
| 2018-10-15 | $2.98 | $3.03 | 56,600 | — | — |
| 2018-10-12 | $2.86 | $2.91 | 36,800 | — | — |
| 2018-10-11 | $2.80 | $2.85 | 46,600 | — | — |
| 2018-10-10 | $2.88 | $2.93 | 56,200 | — | — |
| 2018-10-09 | $2.94 | $2.99 | 33,300 | — | — |
| 2018-10-08 | $2.97 | $3.02 | 49,600 | — | — |
| 2018-10-05 | $3.00 | $3.05 | 53,800 | — | — |
| 2018-10-04 | $2.98 | $3.03 | 20,500 | — | — |
| 2018-10-03 | $3.01 | $3.06 | 34,500 | — | — |
| 2018-10-02 | $3.02 | $3.07 | 28,400 | — | — |
| 2018-10-01 | $2.96 | $3.01 | 72,900 | — | — |
| 2018-09-28 | $3.06 | $3.11 | 90,600 | — | — |
| 2018-09-27 | $3.04 | $3.09 | 18,400 | — | — |
| 2018-09-26 | $3.00 | $3.05 | 21,500 | — | — |
| 2018-09-25 | $2.96 | $3.01 | 36,200 | — | — |
| 2018-09-24 | $3.02 | $3.07 | 58,800 | — | — |
| 2018-09-21 | $3.04 | $3.09 | 26,100 | — | — |
| 2018-09-20 | $3.05 | $3.10 | 65,500 | — | — |
| 2018-09-19 | $3.00 | $3.05 | 109,000 | — | — |
| 2018-09-18 | $3.01 | $3.06 | 19,300 | — | — |
| 2018-09-17 | $3.00 | $3.05 | 55,600 | — | — |
| 2018-09-14 | $3.01 | $3.06 | 31,100 | — | — |
| 2018-09-13 | $2.99 | $3.04 | 72,200 | — | — |
| 2018-09-12 | $3.03 | $3.08 | 52,500 | — | — |
| 2018-09-11 | $3.03 | $3.08 | 56,500 | — | — |
| 2018-09-10 | $3.05 | $3.10 | 58,600 | — | — |
| 2018-09-07 | $3.05 | $3.10 | 74,200 | — | — |
| 2018-09-06 | $3.05 | $3.10 | 26,000 | — | — |
| 2018-09-05 | $3.03 | $3.08 | 20,300 | — | — |
| 2018-09-04 | $3.10 | $3.15 | 30,100 | — | — |
| 2018-08-31 | $3.04 | $3.09 | 108,600 | — | — |
| 2018-08-30 | $3.07 | $3.12 | 215,700 | — | — |
| 2018-08-29 | $3.15 | $3.21 | 57,500 | — | — |
| 2018-08-28 | $3.09 | $3.14 | 148,000 | — | — |
| 2018-08-27 | $3.16 | $3.22 | 262,800 | — | — |
| 2018-08-24 | $3.41 | $3.47 | 170,700 | — | — |
| 2018-08-23 | $3.35 | $3.41 | 909,800 | — | — |
| 2018-08-22 | $3.27 | $3.33 | 131,200 | — | — |
| 2018-08-21 | $3.25 | $3.31 | 246,100 | — | — |
| 2018-08-20 | $3.15 | $3.21 | 322,400 | — | — |
| 2018-08-17 | $3.02 | $3.07 | 269,600 | — | — |
| 2018-08-16 | $2.96 | $3.01 | 130,100 | — | — |
| 2018-08-15 | $2.83 | $2.88 | 91,300 | — | — |
| 2018-08-14 | $2.86 | $2.91 | 126,400 | — | — |
| 2018-08-13 | $2.84 | $2.89 | 45,400 | — | — |
| 2018-08-10 | $2.81 | $2.86 | 64,000 | — | — |
| 2018-08-09 | $2.82 | $2.87 | 115,300 | — | — |
| 2018-08-08 | $2.83 | $2.88 | 140,100 | — | — |
| 2018-08-07 | $2.75 | $2.80 | 83,200 | — | — |
| 2018-08-06 | $2.80 | $2.85 | 34,800 | — | — |
| 2018-08-03 | $2.71 | $2.76 | 80,100 | — | — |
| 2018-08-02 | $2.71 | $2.76 | 106,800 | — | — |
| 2018-08-01 | $2.75 | $2.80 | 100,600 | — | — |
| 2018-07-31 | $2.73 | $2.78 | 218,200 | — | — |
| 2018-07-30 | $2.75 | $2.80 | 42,400 | — | — |
| 2018-07-27 | $2.78 | $2.83 | 10,400 | — | — |
| 2018-07-26 | $2.78 | $2.83 | 65,700 | — | — |
| 2018-07-25 | $2.80 | $2.85 | 43,000 | — | — |
| 2018-07-24 | $2.80 | $2.85 | 41,600 | — | — |
| 2018-07-23 | $2.87 | $2.92 | 74,000 | — | — |
| 2018-07-20 | $2.95 | $3.00 | 63,200 | — | — |
| 2018-07-19 | $2.97 | $3.02 | 130,000 | — | — |
| 2018-07-18 | $2.89 | $2.94 | 111,800 | — | — |
| 2018-07-17 | $2.92 | $2.97 | 136,300 | — | — |
| 2018-07-16 | $2.81 | $2.86 | 53,600 | — | — |
| 2018-07-13 | $2.76 | $2.81 | 58,600 | — | — |
| 2018-07-12 | $2.77 | $2.82 | 88,600 | — | — |
| 2018-07-11 | $2.66 | $2.71 | 256,800 | — | — |
| 2018-07-10 | $2.66 | $2.71 | 157,000 | — | — |
| 2018-07-09 | $2.63 | $2.68 | 59,400 | — | — |
| 2018-07-06 | $2.66 | $2.71 | 48,200 | — | — |
| 2018-07-05 | $2.63 | $2.68 | 51,700 | — | — |
| 2018-07-03 | $2.64 | $2.69 | 13,300 | — | — |
| 2018-07-02 | $2.64 | $2.69 | 34,400 | — | — |
| 2018-06-29 | $2.63 | $2.68 | 69,500 | — | — |
| 2018-06-28 | $2.59 | $2.64 | 91,600 | — | — |
| 2018-06-27 | $2.52 | $2.56 | 18,100 | — | — |
| 2018-06-26 | $2.49 | $2.53 | 33,200 | — | — |
| 2018-06-25 | $2.46 | $2.50 | 114,000 | — | — |
| 2018-06-22 | $2.56 | $2.61 | 52,300 | — | — |
| 2018-06-21 | $2.53 | $2.57 | 173,400 | — | — |
| 2018-06-20 | $2.48 | $2.52 | 556,500 | — | — |
| 2018-06-19 | $2.41 | $2.45 | 127,600 | — | — |
| 2018-06-18 | $2.45 | $2.49 | 129,700 | — | — |
| 2018-06-15 | $2.31 | $2.35 | 1,495,200 | — | — |
| 2018-06-14 | $2.24 | $2.28 | 88,300 | — | — |
| 2018-06-13 | $2.18 | $2.22 | 81,700 | — | — |
| 2018-06-12 | $2.15 | $2.19 | 32,100 | — | — |
| 2018-06-11 | $2.14 | $2.18 | 89,100 | — | — |
| 2018-06-08 | $2.10 | $2.14 | 53,300 | — | — |
| 2018-06-07 | $2.02 | $2.06 | 75,200 | — | — |
| 2018-06-06 | $1.97 | $2.00 | 76,400 | — | — |
| 2018-06-05 | $1.98 | $2.01 | 106,300 | — | — |
| 2018-06-04 | $2.00 | $2.04 | 66,800 | — | — |
| 2018-06-01 | $2.02 | $2.06 | 53,000 | — | — |
| 2018-05-31 | $2.10 | $2.14 | 20,600 | — | — |
| 2018-05-30 | $2.18 | $2.22 | 10,200 | — | — |
| 2018-05-29 | $2.21 | $2.25 | 26,700 | — | — |
| 2018-05-25 | $2.22 | $2.26 | 29,000 | — | — |
| 2018-05-24 | $2.22 | $2.26 | 9,800 | — | — |
| 2018-05-23 | $2.24 | $2.28 | 19,000 | — | — |
| 2018-05-22 | $2.24 | $2.28 | 38,600 | — | — |
| 2018-05-21 | $2.24 | $2.28 | 26,600 | — | — |
| 2018-05-18 | $2.21 | $2.25 | 30,100 | — | — |
| 2018-05-17 | $2.21 | $2.25 | 35,200 | — | — |
| 2018-05-16 | $2.21 | $2.25 | 84,600 | — | — |
| 2018-05-15 | $2.30 | $2.34 | 94,200 | — | — |
| 2018-05-14 | $2.34 | $2.38 | 18,900 | — | — |
| 2018-05-11 | $2.35 | $2.39 | 17,400 | — | — |
| 2018-05-10 | $2.31 | $2.35 | 52,300 | — | — |
| 2018-05-09 | $2.33 | $2.37 | 24,800 | — | — |
| 2018-05-08 | $2.35 | $2.39 | 21,700 | — | — |
| 2018-05-07 | $2.33 | $2.37 | 50,400 | — | — |
| 2018-05-04 | $2.35 | $2.39 | 12,200 | — | — |
| 2018-05-03 | $2.27 | $2.31 | 23,800 | — | — |
| 2018-05-02 | $2.29 | $2.33 | 17,400 | — | — |
| 2018-05-01 | $2.30 | $2.34 | 17,900 | — | — |
| 2018-04-30 | $2.34 | $2.38 | 10,900 | — | — |
| 2018-04-27 | $2.35 | $2.39 | 7,200 | — | — |
| 2018-04-26 | $2.31 | $2.35 | 18,200 | — | — |
| 2018-04-25 | $2.35 | $2.39 | 37,000 | — | — |
| 2018-04-24 | $2.35 | $2.39 | 64,200 | — | — |
| 2018-04-23 | $2.37 | $2.41 | 34,500 | — | — |
| 2018-04-20 | $2.41 | $2.45 | 40,700 | — | — |
| 2018-04-19 | $2.40 | $2.44 | 139,300 | — | — |
| 2018-04-18 | $2.42 | $2.46 | 26,900 | — | — |
| 2018-04-17 | $2.45 | $2.49 | 44,700 | — | — |
| 2018-04-16 | $2.42 | $2.46 | 33,600 | — | — |
| 2018-04-13 | $2.40 | $2.44 | 48,100 | — | — |
| 2018-04-12 | $2.40 | $2.44 | 43,500 | — | — |
| 2018-04-11 | $2.35 | $2.39 | 48,700 | — | — |
| 2018-04-10 | $2.33 | $2.37 | 42,700 | — | — |
| 2018-04-09 | $2.30 | $2.34 | 60,100 | — | — |
| 2018-04-06 | $2.29 | $2.33 | 25,400 | — | — |
| 2018-04-05 | $2.28 | $2.32 | 40,700 | — | — |
| 2018-04-04 | $2.24 | $2.28 | 15,000 | — | — |
| 2018-04-03 | $2.20 | $2.24 | 30,000 | — | — |
| 2018-04-02 | $2.26 | $2.30 | 14,500 | — | — |
| 2018-03-29 | $2.30 | $2.34 | 32,500 | — | — |
| 2018-03-28 | $2.21 | $2.25 | 28,600 | — | — |
| 2018-03-27 | $2.32 | $2.36 | 43,900 | — | — |
| 2018-03-26 | $2.25 | $2.29 | 25,100 | — | — |
| 2018-03-23 | $2.24 | $2.28 | 23,700 | — | — |
| 2018-03-22 | $2.23 | $2.27 | 13,100 | — | — |
| 2018-03-21 | $2.25 | $2.29 | 40,700 | — | — |
| 2018-03-20 | $2.23 | $2.27 | 19,500 | — | — |
| 2018-03-19 | $2.22 | $2.26 | 62,600 | — | — |
| 2018-03-16 | $2.28 | $2.32 | 22,100 | — | — |
| 2018-03-15 | $2.26 | $2.30 | 44,000 | — | — |
| 2018-03-14 | $2.23 | $2.27 | 27,800 | — | — |
| 2018-03-13 | $2.29 | $2.33 | 18,200 | — | — |
| 2018-03-12 | $2.31 | $2.35 | 70,700 | — | — |
| 2018-03-09 | $2.30 | $2.34 | 53,700 | — | — |
| 2018-03-08 | $2.17 | $2.21 | 34,700 | — | — |
| 2018-03-07 | $2.22 | $2.26 | 31,500 | — | — |
| 2018-03-06 | $2.21 | $2.25 | 34,200 | — | — |
| 2018-03-05 | $2.27 | $2.31 | 28,100 | — | — |
| 2018-03-02 | $2.20 | $2.24 | 23,700 | — | — |
| 2018-03-01 | $2.24 | $2.28 | 47,500 | — | — |
| 2018-02-28 | $2.25 | $2.29 | 30,600 | — | — |
| 2018-02-27 | $2.17 | $2.21 | 21,000 | — | — |
| 2018-02-26 | $2.17 | $2.21 | 67,400 | — | — |
| 2018-02-23 | $2.29 | $2.33 | 39,700 | — | — |
| 2018-02-22 | $2.29 | $2.33 | 26,500 | — | — |
| 2018-02-21 | $2.36 | $2.40 | 22,600 | — | — |
| 2018-02-20 | $2.33 | $2.37 | 44,200 | — | — |
| 2018-02-16 | $2.32 | $2.36 | 63,600 | — | — |
| 2018-02-15 | $2.29 | $2.33 | 71,500 | — | — |
| 2018-02-14 | $2.31 | $2.35 | 49,700 | — | — |
| 2018-02-13 | $2.24 | $2.28 | 49,200 | — | — |
| 2018-02-12 | $2.13 | $2.17 | 51,300 | — | — |
| 2018-02-09 | $2.13 | $2.17 | 294,600 | — | — |
| 2018-02-08 | $2.17 | $2.21 | 78,200 | — | — |
| 2018-02-07 | $2.22 | $2.26 | 75,600 | — | — |
| 2018-02-06 | $2.17 | $2.21 | 95,100 | — | — |
| 2018-02-05 | $2.29 | $2.33 | 157,600 | — | — |
| 2018-02-02 | $2.38 | $2.42 | 33,600 | — | — |
| 2018-02-01 | $2.43 | $2.47 | 45,900 | — | — |
| 2018-01-31 | $2.51 | $2.55 | 146,800 | — | — |
| 2018-01-30 | $2.39 | $2.43 | 40,600 | — | — |
| 2018-01-29 | $2.41 | $2.45 | 123,200 | — | — |
| 2018-01-26 | $2.52 | $2.56 | 134,300 | — | — |
| 2018-01-25 | $2.35 | $2.39 | 37,500 | — | — |
| 2018-01-24 | $2.35 | $2.39 | 28,200 | — | — |
| 2018-01-23 | $2.38 | $2.42 | 98,700 | — | — |
| 2018-01-22 | $2.26 | $2.30 | 42,700 | — | — |
| 2018-01-19 | $2.28 | $2.32 | 77,900 | — | — |
| 2018-01-18 | $2.26 | $2.30 | 35,300 | — | — |
| 2018-01-17 | $2.27 | $2.31 | 23,800 | — | — |
| 2018-01-16 | $2.29 | $2.33 | 31,300 | — | — |
| 2018-01-12 | $2.31 | $2.35 | 20,600 | — | — |
| 2018-01-11 | $2.34 | $2.38 | 20,300 | — | — |
| 2018-01-10 | $2.31 | $2.35 | 44,300 | — | — |
| 2018-01-09 | $2.31 | $2.35 | 78,400 | — | — |
| 2018-01-08 | $2.28 | $2.32 | 17,100 | — | — |
| 2018-01-05 | $2.26 | $2.30 | 42,400 | — | — |
| 2018-01-04 | $2.26 | $2.30 | 38,200 | — | — |
| 2018-01-03 | $2.25 | $2.29 | 63,100 | — | — |
| 2018-01-02 | $2.37 | $2.41 | 52,900 | — | — |