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
- 1985-04-24 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 | $1.10 | $1.48 | 112,600 | — | — |
| 2018-12-28 | $1.14 | $1.54 | 88,400 | — | — |
| 2018-12-27 | $1.14 | $1.54 | 287,400 | — | — |
| 2018-12-26 | $0.94 | $1.27 | 351,600 | — | — |
| 2018-12-24 | $1.02 | $1.37 | 105,800 | — | — |
| 2018-12-21 | $0.99 | $1.33 | 71,200 | — | — |
| 2018-12-20 | $1.00 | $1.35 | 205,300 | — | — |
| 2018-12-19 | $0.98 | $1.32 | 76,100 | — | — |
| 2018-12-18 | $0.97 | $1.31 | 77,800 | — | — |
| 2018-12-17 | $1.01 | $1.36 | 92,900 | — | — |
| 2018-12-14 | $1.05 | $1.41 | 48,600 | — | — |
| 2018-12-13 | $1.05 | $1.41 | 59,800 | — | — |
| 2018-12-12 | $1.07 | $1.44 | 163,100 | — | — |
| 2018-12-11 | $1.07 | $1.44 | 66,900 | — | — |
| 2018-12-10 | $1.09 | $1.46 | 70,200 | — | — |
| 2018-12-07 | $1.14 | $1.53 | 17,100 | — | — |
| 2018-12-06 | $1.12 | $1.50 | 72,200 | — | — |
| 2018-12-04 | $1.13 | $1.52 | 39,400 | — | — |
| 2018-12-03 | $1.17 | $1.57 | 34,100 | — | — |
| 2018-11-30 | $1.13 | $1.52 | 119,000 | — | — |
| 2018-11-29 | $1.32 | $1.77 | 21,300 | — | — |
| 2018-11-28 | $1.29 | $1.73 | 67,900 | — | — |
| 2018-11-27 | $1.23 | $1.65 | 28,600 | — | — |
| 2018-11-26 | $1.27 | $1.71 | 41,400 | — | — |
| 2018-11-23 | $1.32 | $1.77 | 18,900 | — | — |
| 2018-11-21 | $1.33 | $1.79 | 27,500 | — | — |
| 2018-11-20 | $1.33 | $1.79 | 31,200 | — | — |
| 2018-11-19 | $1.31 | $1.76 | 9,400 | — | — |
| 2018-11-16 | $1.31 | $1.76 | 9,900 | — | — |
| 2018-11-15 | $1.37 | $1.84 | 7,800 | — | — |
| 2018-11-14 | $1.32 | $1.77 | 34,300 | — | — |
| 2018-11-13 | $1.37 | $1.84 | 10,900 | — | — |
| 2018-11-12 | $1.37 | $1.84 | 50,400 | — | — |
| 2018-11-09 | $1.37 | $1.84 | 63,800 | — | — |
| 2018-11-08 | $1.50 | $2.01 | 62,400 | — | — |
| 2018-11-07 | $1.56 | $2.09 | 42,700 | — | — |
| 2018-11-06 | $1.66 | $2.23 | 111,800 | — | — |
| 2018-11-05 | $1.63 | $2.18 | 264,500 | — | — |
| 2018-11-02 | $1.42 | $1.90 | 45,900 | — | — |
| 2018-11-01 | $1.35 | $1.81 | 54,800 | — | — |
| 2018-10-31 | $1.31 | $1.76 | 20,300 | — | — |
| 2018-10-30 | $1.33 | $1.78 | 22,500 | — | — |
| 2018-10-29 | $1.37 | $1.84 | 56,900 | — | — |
| 2018-10-26 | $1.36 | $1.82 | 88,900 | — | — |
| 2018-10-25 | $1.40 | $1.88 | 240,500 | — | — |
| 2018-10-24 | $1.21 | $1.62 | 126,000 | — | — |
| 2018-10-23 | $1.23 | $1.65 | 117,700 | — | — |
| 2018-10-22 | $1.30 | $1.74 | 102,000 | — | — |
| 2018-10-19 | $1.26 | $1.69 | 97,400 | — | — |
| 2018-10-18 | $1.34 | $1.80 | 26,800 | — | — |
| 2018-10-17 | $1.36 | $1.82 | 73,000 | — | — |
| 2018-10-16 | $1.36 | $1.82 | 63,100 | — | — |
| 2018-10-15 | $1.36 | $1.82 | 171,600 | — | — |
| 2018-10-12 | $1.39 | $1.86 | 90,100 | — | — |
| 2018-10-11 | $1.43 | $1.91 | 52,100 | — | — |
| 2018-10-10 | $1.45 | $1.94 | 58,300 | — | — |
| 2018-10-09 | $1.53 | $2.05 | 38,200 | — | — |
| 2018-10-08 | $1.53 | $2.05 | 41,500 | — | — |
| 2018-10-05 | $1.52 | $2.03 | 63,300 | — | — |
| 2018-10-04 | $1.57 | $2.10 | 24,800 | — | — |
| 2018-10-03 | $1.57 | $2.10 | 44,300 | — | — |
| 2018-10-02 | $1.53 | $2.05 | 34,300 | — | — |
| 2018-10-01 | $1.57 | $2.10 | 72,600 | — | — |
| 2018-09-28 | $1.52 | $2.03 | 39,400 | — | — |
| 2018-09-27 | $1.50 | $2.01 | 40,600 | — | — |
| 2018-09-26 | $1.52 | $2.03 | 40,900 | — | — |
| 2018-09-25 | $1.53 | $2.05 | 59,000 | — | — |
| 2018-09-24 | $1.64 | $2.19 | 66,600 | — | — |
| 2018-09-21 | $1.64 | $2.19 | 78,700 | — | — |
| 2018-09-20 | $1.50 | $2.01 | 77,000 | — | — |
| 2018-09-19 | $1.44 | $1.93 | 65,800 | — | — |
| 2018-09-18 | $1.45 | $1.94 | 53,200 | — | — |
| 2018-09-17 | $1.42 | $1.90 | 115,400 | — | — |
| 2018-09-14 | $1.49 | $1.99 | 40,500 | — | — |
| 2018-09-13 | $1.50 | $2.01 | 35,200 | — | — |
| 2018-09-12 | $1.51 | $2.02 | 53,600 | — | — |
| 2018-09-11 | $1.52 | $2.03 | 40,100 | — | — |
| 2018-09-10 | $1.49 | $1.99 | 65,700 | — | — |
| 2018-09-07 | $1.56 | $2.09 | 57,600 | — | — |
| 2018-09-06 | $1.60 | $2.14 | 46,800 | — | — |
| 2018-09-05 | $1.65 | $2.20 | 29,200 | — | — |
| 2018-09-04 | $1.67 | $2.23 | 64,300 | — | — |
| 2018-08-31 | $1.62 | $2.16 | 51,500 | — | — |
| 2018-08-30 | $1.62 | $2.16 | 48,500 | — | — |
| 2018-08-29 | $1.65 | $2.20 | 42,000 | — | — |
| 2018-08-28 | $1.63 | $2.18 | 47,200 | — | — |
| 2018-08-27 | $1.60 | $2.14 | 108,200 | — | — |
| 2018-08-24 | $1.63 | $2.18 | 26,500 | — | — |
| 2018-08-23 | $1.62 | $2.16 | 35,600 | — | — |
| 2018-08-22 | $1.64 | $2.19 | 50,400 | — | — |
| 2018-08-21 | $1.61 | $2.15 | 64,600 | — | — |
| 2018-08-20 | $1.63 | $2.18 | 77,600 | — | — |
| 2018-08-17 | $1.55 | $2.07 | 35,400 | — | — |
| 2018-08-16 | $1.52 | $2.03 | 33,700 | — | — |
| 2018-08-15 | $1.51 | $2.02 | 155,900 | — | — |
| 2018-08-14 | $1.55 | $2.07 | 48,500 | — | — |
| 2018-08-13 | $1.62 | $2.16 | 46,700 | — | — |
| 2018-08-10 | $1.63 | $2.18 | 81,300 | — | — |
| 2018-08-09 | $1.71 | $2.28 | 133,600 | — | — |
| 2018-08-08 | $1.66 | $2.21 | 38,200 | — | — |
| 2018-08-07 | $1.63 | $2.17 | 75,300 | — | — |
| 2018-08-06 | $1.66 | $2.21 | 50,400 | — | — |
| 2018-08-03 | $1.62 | $2.16 | 36,500 | — | — |
| 2018-08-02 | $1.59 | $2.12 | 113,800 | — | — |
| 2018-08-01 | $1.63 | $2.17 | 102,700 | — | — |
| 2018-07-31 | $1.63 | $2.17 | 118,500 | — | — |
| 2018-07-30 | $1.74 | $2.32 | 93,300 | — | — |
| 2018-07-27 | $1.78 | $2.37 | 249,400 | — | — |
| 2018-07-26 | $1.97 | $2.63 | 127,600 | — | — |
| 2018-07-25 | $2.10 | $2.80 | 403,600 | — | — |
| 2018-07-24 | $2.30 | $3.07 | 1,402,700 | — | — |
| 2018-07-23 | $1.97 | $2.63 | 151,300 | — | — |
| 2018-07-20 | $2.11 | $2.81 | 268,200 | — | — |
| 2018-07-19 | $2.13 | $2.84 | 464,500 | — | — |
| 2018-07-18 | $1.95 | $2.60 | 134,000 | — | — |
| 2018-07-17 | $2.08 | $2.77 | 563,100 | — | — |
| 2018-07-16 | $1.81 | $2.41 | 27,800 | — | — |
| 2018-07-13 | $1.82 | $2.43 | 34,200 | — | — |
| 2018-07-12 | $1.87 | $2.49 | 30,500 | — | — |
| 2018-07-11 | $1.90 | $2.53 | 56,700 | — | — |
| 2018-07-10 | $1.85 | $2.46 | 25,200 | — | — |
| 2018-07-09 | $1.87 | $2.49 | 82,300 | — | — |
| 2018-07-06 | $1.89 | $2.51 | 92,400 | — | — |
| 2018-07-05 | $1.82 | $2.42 | 125,200 | — | — |
| 2018-07-03 | $1.84 | $2.45 | 108,300 | — | — |
| 2018-07-02 | $1.81 | $2.41 | 214,700 | — | — |
| 2018-06-29 | $1.61 | $2.14 | 53,300 | — | — |
| 2018-06-28 | $1.62 | $2.16 | 155,400 | — | — |
| 2018-06-27 | $1.60 | $2.13 | 75,500 | — | — |
| 2018-06-26 | $1.60 | $2.13 | 87,700 | — | — |
| 2018-06-25 | $1.59 | $2.12 | 68,700 | — | — |
| 2018-06-22 | $1.51 | $2.01 | 196,800 | — | — |
| 2018-06-21 | $1.54 | $2.05 | 231,800 | — | — |
| 2018-06-20 | $1.67 | $2.22 | 298,300 | — | — |
| 2018-06-19 | $1.85 | $2.46 | 61,100 | — | — |
| 2018-06-18 | $1.92 | $2.55 | 139,700 | — | — |
| 2018-06-15 | $1.98 | $2.63 | 53,600 | — | — |
| 2018-06-14 | $2.02 | $2.69 | 232,300 | — | — |
| 2018-06-13 | $2.08 | $2.77 | 124,600 | — | — |
| 2018-06-12 | $2.21 | $2.94 | 44,300 | — | — |
| 2018-06-11 | $2.17 | $2.89 | 63,900 | — | — |
| 2018-06-08 | $2.15 | $2.86 | 85,700 | — | — |
| 2018-06-07 | $2.27 | $3.02 | 44,200 | — | — |
| 2018-06-06 | $2.20 | $2.92 | 153,100 | — | — |
| 2018-06-05 | $2.30 | $3.06 | 38,000 | — | — |
| 2018-06-04 | $2.34 | $3.11 | 30,400 | — | — |
| 2018-06-01 | $2.35 | $3.12 | 35,300 | — | — |
| 2018-05-31 | $2.31 | $3.07 | 28,000 | — | — |
| 2018-05-30 | $2.26 | $3.00 | 43,400 | — | — |
| 2018-05-29 | $2.31 | $3.07 | 81,000 | — | — |
| 2018-05-25 | $2.33 | $3.10 | 141,200 | — | — |
| 2018-05-24 | $2.13 | $2.83 | 129,500 | — | — |
| 2018-05-23 | $2.28 | $3.03 | 151,500 | — | — |
| 2018-05-22 | $2.40 | $3.19 | 80,500 | — | — |
| 2018-05-21 | $2.45 | $3.26 | 68,600 | — | — |
| 2018-05-18 | $2.54 | $3.38 | 49,200 | — | — |
| 2018-05-17 | $2.54 | $3.38 | 24,800 | — | — |
| 2018-05-16 | $2.53 | $3.36 | 76,300 | — | — |
| 2018-05-15 | $2.51 | $3.34 | 63,200 | — | — |
| 2018-05-14 | $2.39 | $3.18 | 134,900 | — | — |
| 2018-05-11 | $2.63 | $3.49 | 128,800 | — | — |
| 2018-05-10 | $2.71 | $3.60 | 75,200 | — | — |
| 2018-05-09 | $2.74 | $3.64 | 55,600 | — | — |
| 2018-05-08 | $2.74 | $3.64 | 15,500 | — | — |
| 2018-05-07 | $2.72 | $3.61 | 73,300 | — | — |
| 2018-05-04 | $2.81 | $3.73 | 44,300 | — | — |
| 2018-05-03 | $2.82 | $3.74 | 29,300 | — | — |
| 2018-05-02 | $2.85 | $3.78 | 45,800 | — | — |
| 2018-05-01 | $2.76 | $3.66 | 47,700 | — | — |
| 2018-04-30 | $2.77 | $3.68 | 75,300 | — | — |
| 2018-04-27 | $2.91 | $3.86 | 19,700 | — | — |
| 2018-04-26 | $2.90 | $3.85 | 38,800 | — | — |
| 2018-04-25 | $2.91 | $3.86 | 61,300 | — | — |
| 2018-04-24 | $2.92 | $3.88 | 129,000 | — | — |
| 2018-04-23 | $2.95 | $3.92 | 52,000 | — | — |
| 2018-04-20 | $3.03 | $4.02 | 78,300 | — | — |
| 2018-04-19 | $3.03 | $4.02 | 87,100 | — | — |
| 2018-04-18 | $2.90 | $3.85 | 137,000 | — | — |
| 2018-04-17 | $3.08 | $4.09 | 52,200 | — | — |
| 2018-04-16 | $3.12 | $4.14 | 47,600 | — | — |
| 2018-04-13 | $3.13 | $4.15 | 119,200 | — | — |
| 2018-04-12 | $3.02 | $4.00 | 231,900 | — | — |
| 2018-04-11 | $2.84 | $3.77 | 122,800 | — | — |
| 2018-04-10 | $2.89 | $3.83 | 164,400 | — | — |
| 2018-04-09 | $2.71 | $3.59 | 198,800 | — | — |
| 2018-04-06 | $2.57 | $3.41 | 165,000 | — | — |
| 2018-04-05 | $2.48 | $3.29 | 133,100 | — | — |
| 2018-04-04 | $2.48 | $3.29 | 67,800 | — | — |
| 2018-04-03 | $2.46 | $3.26 | 58,600 | — | — |
| 2018-04-02 | $2.50 | $3.31 | 58,700 | — | — |
| 2018-03-29 | $2.53 | $3.35 | 73,800 | — | — |
| 2018-03-28 | $2.40 | $3.18 | 181,300 | — | — |
| 2018-03-27 | $2.55 | $3.38 | 75,000 | — | — |
| 2018-03-26 | $2.66 | $3.53 | 85,000 | — | — |
| 2018-03-23 | $2.60 | $3.45 | 148,700 | — | — |
| 2018-03-22 | $2.66 | $3.53 | 102,500 | — | — |
| 2018-03-21 | $2.74 | $3.63 | 69,500 | — | — |
| 2018-03-20 | $2.73 | $3.62 | 125,900 | — | — |
| 2018-03-19 | $2.59 | $3.43 | 187,600 | — | — |
| 2018-03-16 | $2.70 | $3.58 | 189,800 | — | — |
| 2018-03-15 | $2.80 | $3.71 | 131,300 | — | — |
| 2018-03-14 | $2.84 | $3.77 | 151,500 | — | — |
| 2018-03-13 | $2.99 | $3.96 | 135,300 | — | — |
| 2018-03-12 | $3.10 | $4.11 | 465,700 | — | — |
| 2018-03-09 | $2.81 | $3.73 | 221,500 | — | — |
| 2018-03-08 | $2.89 | $3.83 | 282,800 | — | — |
| 2018-03-07 | $3.07 | $4.07 | 219,700 | — | — |
| 2018-03-06 | $3.25 | $4.30 | 117,500 | — | — |
| 2018-03-05 | $3.36 | $4.45 | 87,100 | — | — |
| 2018-03-02 | $3.32 | $4.40 | 136,400 | — | — |
| 2018-03-01 | $3.29 | $4.36 | 127,300 | — | — |
| 2018-02-28 | $3.40 | $4.50 | 87,000 | — | — |
| 2018-02-27 | $3.38 | $4.48 | 233,700 | — | — |
| 2018-02-26 | $3.57 | $4.73 | 236,900 | — | — |
| 2018-02-23 | $3.72 | $4.93 | 118,300 | — | — |
| 2018-02-22 | $3.60 | $4.77 | 148,800 | — | — |
| 2018-02-21 | $3.72 | $4.93 | 184,600 | — | — |
| 2018-02-20 | $3.81 | $5.05 | 428,800 | — | — |
| 2018-02-16 | $3.56 | $4.72 | 468,800 | — | — |
| 2018-02-15 | $3.35 | $4.44 | 373,000 | — | — |
| 2018-02-14 | $3.42 | $4.53 | 315,100 | — | — |
| 2018-02-13 | $3.28 | $4.34 | 194,200 | — | — |
| 2018-02-12 | $3.36 | $4.45 | 337,000 | — | — |
| 2018-02-09 | $3.03 | $4.01 | 219,800 | — | — |
| 2018-02-08 | $3.05 | $4.04 | 125,500 | — | — |
| 2018-02-07 | $3.20 | $4.23 | 285,000 | — | — |
| 2018-02-06 | $3.23 | $4.27 | 386,800 | — | — |
| 2018-02-05 | $3.10 | $4.10 | 264,900 | — | — |
| 2018-02-02 | $3.22 | $4.26 | 434,200 | — | — |
| 2018-02-01 | $3.39 | $4.49 | 470,700 | — | — |
| 2018-01-31 | $3.46 | $4.58 | 527,800 | — | — |
| 2018-01-30 | $3.55 | $4.70 | 363,000 | — | — |
| 2018-01-29 | $3.87 | $5.12 | 281,400 | — | — |
| 2018-01-26 | $3.78 | $5.00 | 1,032,000 | — | — |
| 2018-01-25 | $3.73 | $4.94 | 331,900 | — | — |
| 2018-01-24 | $3.94 | $5.21 | 510,800 | — | — |
| 2018-01-23 | $4.03 | $5.33 | 807,200 | — | — |
| 2018-01-22 | $3.79 | $5.02 | 450,900 | — | — |
| 2018-01-19 | $3.90 | $5.16 | 308,700 | — | — |
| 2018-01-18 | $3.96 | $5.24 | 671,200 | — | — |
| 2018-01-17 | $3.77 | $4.99 | 1,305,300 | — | — |
| 2018-01-16 | $3.93 | $5.20 | 1,157,300 | — | — |
| 2018-01-12 | $4.52 | $5.98 | 430,600 | — | — |
| 2018-01-11 | $4.39 | $5.81 | 658,400 | — | — |
| 2018-01-10 | $4.73 | $6.25 | 1,399,500 | — | — |
| 2018-01-09 | $4.28 | $5.66 | 579,800 | — | — |
| 2018-01-08 | $4.57 | $6.04 | 833,700 | — | — |
| 2018-01-05 | $4.88 | $6.45 | 1,794,000 | — | — |
| 2018-01-04 | $4.88 | $6.45 | 1,548,500 | — | — |
| 2018-01-03 | $4.79 | $6.33 | 1,850,100 | — | — |
| 2018-01-02 | $5.20 | $6.88 | 2,499,400 | — | — |