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
- 1992-07-09 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 | $2.50 | $2.50 | 71,600 | — | — |
| 2018-12-28 | $2.38 | $2.38 | 19,100 | — | — |
| 2018-12-27 | $2.33 | $2.33 | 32,800 | — | — |
| 2018-12-26 | $2.30 | $2.30 | 33,500 | — | — |
| 2018-12-24 | $2.30 | $2.30 | 26,500 | — | — |
| 2018-12-21 | $2.46 | $2.46 | 42,200 | — | — |
| 2018-12-20 | $2.38 | $2.38 | 46,900 | — | — |
| 2018-12-19 | $2.61 | $2.61 | 28,700 | — | — |
| 2018-12-18 | $2.64 | $2.64 | 185,700 | — | — |
| 2018-12-17 | $2.73 | $2.73 | 46,900 | — | — |
| 2018-12-14 | $2.80 | $2.80 | 158,300 | — | — |
| 2018-12-13 | $3.80 | $3.80 | 13,700 | — | — |
| 2018-12-12 | $3.70 | $3.70 | 27,400 | — | — |
| 2018-12-11 | $3.61 | $3.61 | 22,700 | — | — |
| 2018-12-10 | $3.65 | $3.65 | 22,400 | — | — |
| 2018-12-07 | $4.01 | $4.01 | 13,200 | — | — |
| 2018-12-06 | $4.05 | $4.05 | 21,600 | — | — |
| 2018-12-04 | $4.11 | $4.11 | 5,500 | — | — |
| 2018-12-03 | $4.16 | $4.16 | 14,100 | — | — |
| 2018-11-30 | $4.15 | $4.15 | 9,600 | — | — |
| 2018-11-29 | $4.36 | $4.36 | 7,500 | — | — |
| 2018-11-28 | $4.36 | $4.36 | 9,900 | — | — |
| 2018-11-27 | $4.39 | $4.39 | 8,500 | — | — |
| 2018-11-26 | $4.19 | $4.19 | 10,700 | — | — |
| 2018-11-23 | $3.98 | $3.98 | 4,400 | — | — |
| 2018-11-21 | $3.84 | $3.84 | 34,900 | — | — |
| 2018-11-20 | $3.72 | $3.72 | 36,700 | — | — |
| 2018-11-19 | $3.80 | $3.80 | 36,300 | — | — |
| 2018-11-16 | $3.95 | $3.95 | 39,400 | — | — |
| 2018-11-15 | $4.09 | $4.09 | 13,600 | — | — |
| 2018-11-14 | $4.10 | $4.10 | 19,200 | — | — |
| 2018-11-13 | $4.05 | $4.05 | 9,700 | — | — |
| 2018-11-12 | $4.00 | $4.00 | 16,200 | — | — |
| 2018-11-09 | $4.30 | $4.30 | 9,700 | — | — |
| 2018-11-08 | $4.30 | $4.30 | 16,900 | — | — |
| 2018-11-07 | $4.25 | $4.25 | 24,100 | — | — |
| 2018-11-06 | $4.33 | $4.33 | 22,800 | — | — |
| 2018-11-05 | $4.25 | $4.25 | 42,600 | — | — |
| 2018-11-02 | $4.35 | $4.35 | 19,800 | — | — |
| 2018-11-01 | $4.51 | $4.51 | 13,100 | — | — |
| 2018-10-31 | $4.50 | $4.50 | 69,200 | — | — |
| 2018-10-30 | $4.56 | $4.56 | 10,100 | — | — |
| 2018-10-29 | $4.76 | $4.76 | 12,000 | — | — |
| 2018-10-26 | $4.64 | $4.64 | 14,000 | — | — |
| 2018-10-25 | $4.54 | $4.54 | 17,300 | — | — |
| 2018-10-24 | $4.52 | $4.52 | 14,000 | — | — |
| 2018-10-23 | $4.64 | $4.64 | 29,400 | — | — |
| 2018-10-22 | $4.81 | $4.81 | 39,500 | — | — |
| 2018-10-19 | $4.79 | $4.79 | 11,400 | — | — |
| 2018-10-18 | $4.77 | $4.77 | 20,000 | — | — |
| 2018-10-17 | $4.82 | $4.82 | 27,000 | — | — |
| 2018-10-16 | $4.76 | $4.76 | 18,900 | — | — |
| 2018-10-15 | $4.79 | $4.79 | 43,500 | — | — |
| 2018-10-12 | $4.58 | $4.58 | 7,600 | — | — |
| 2018-10-11 | $4.50 | $4.50 | 23,000 | — | — |
| 2018-10-10 | $4.50 | $4.50 | 27,900 | — | — |
| 2018-10-09 | $4.51 | $4.51 | 30,800 | — | — |
| 2018-10-08 | $4.52 | $4.52 | 21,000 | — | — |
| 2018-10-05 | $4.55 | $4.55 | 24,100 | — | — |
| 2018-10-04 | $4.55 | $4.55 | 26,800 | — | — |
| 2018-10-03 | $4.55 | $4.55 | 15,200 | — | — |
| 2018-10-02 | $4.57 | $4.57 | 29,600 | — | — |
| 2018-10-01 | $4.50 | $4.50 | 53,600 | — | — |
| 2018-09-28 | $4.65 | $4.65 | 21,100 | — | — |
| 2018-09-27 | $4.70 | $4.70 | 28,700 | — | — |
| 2018-09-26 | $4.35 | $4.35 | 46,800 | — | — |
| 2018-09-25 | $4.88 | $4.88 | 15,300 | — | — |
| 2018-09-24 | $4.95 | $4.95 | 40,500 | — | — |
| 2018-09-21 | $5.05 | $5.05 | 40,600 | — | — |
| 2018-09-20 | $4.95 | $4.95 | 23,700 | — | — |
| 2018-09-19 | $4.95 | $4.95 | 41,100 | — | — |
| 2018-09-18 | $4.90 | $4.90 | 22,600 | — | — |
| 2018-09-17 | $4.85 | $4.85 | 31,600 | — | — |
| 2018-09-14 | $4.75 | $4.75 | 9,200 | — | — |
| 2018-09-13 | $4.75 | $4.75 | 28,900 | — | — |
| 2018-09-12 | $4.85 | $4.85 | 25,300 | — | — |
| 2018-09-11 | $5.00 | $5.00 | 13,800 | — | — |
| 2018-09-10 | $5.15 | $5.15 | 57,500 | — | — |
| 2018-09-07 | $4.95 | $4.95 | 26,300 | — | — |
| 2018-09-06 | $4.90 | $4.90 | 16,700 | — | — |
| 2018-09-05 | $4.72 | $4.72 | 19,100 | — | — |
| 2018-09-04 | $4.88 | $4.88 | 20,600 | — | — |
| 2018-08-31 | $4.90 | $4.90 | 26,800 | — | — |
| 2018-08-30 | $5.10 | $5.10 | 19,000 | — | — |
| 2018-08-29 | $5.16 | $5.16 | 26,300 | — | — |
| 2018-08-28 | $5.10 | $5.10 | 32,500 | — | — |
| 2018-08-27 | $5.10 | $5.10 | 40,300 | — | — |
| 2018-08-24 | $4.85 | $4.85 | 52,500 | — | — |
| 2018-08-23 | $5.15 | $5.15 | 105,400 | — | — |
| 2018-08-22 | $4.70 | $4.70 | 59,400 | — | — |
| 2018-08-21 | $4.75 | $4.75 | 90,800 | — | — |
| 2018-08-20 | $4.68 | $4.68 | 218,600 | — | — |
| 2018-08-17 | $4.28 | $4.28 | 42,800 | — | — |
| 2018-08-16 | $4.22 | $4.22 | 93,300 | — | — |
| 2018-08-15 | $4.30 | $4.30 | 98,500 | — | — |
| 2018-08-14 | $4.20 | $4.20 | 58,700 | — | — |
| 2018-08-13 | $4.10 | $4.10 | 50,600 | — | — |
| 2018-08-10 | $4.20 | $4.20 | 48,500 | — | — |
| 2018-08-09 | $4.10 | $4.10 | 21,600 | — | — |
| 2018-08-08 | $4.10 | $4.10 | 24,400 | — | — |
| 2018-08-07 | $4.08 | $4.08 | 16,800 | — | — |
| 2018-08-06 | $4.10 | $4.10 | 15,400 | — | — |
| 2018-08-03 | $4.20 | $4.20 | 24,400 | — | — |
| 2018-08-02 | $4.15 | $4.15 | 7,300 | — | — |
| 2018-08-01 | $4.10 | $4.10 | 34,800 | — | — |
| 2018-07-31 | $4.15 | $4.15 | 14,700 | — | — |
| 2018-07-30 | $4.20 | $4.20 | 10,800 | — | — |
| 2018-07-27 | $4.22 | $4.22 | 5,200 | — | — |
| 2018-07-26 | $4.21 | $4.21 | 14,000 | — | — |
| 2018-07-25 | $4.20 | $4.20 | 14,900 | — | — |
| 2018-07-24 | $4.20 | $4.20 | 16,200 | — | — |
| 2018-07-23 | $4.25 | $4.25 | 8,200 | — | — |
| 2018-07-20 | $4.25 | $4.25 | 15,900 | — | — |
| 2018-07-19 | $4.22 | $4.22 | 30,200 | — | — |
| 2018-07-18 | $4.25 | $4.25 | 15,900 | — | — |
| 2018-07-17 | $4.19 | $4.19 | 11,000 | — | — |
| 2018-07-16 | $4.20 | $4.20 | 33,400 | — | — |
| 2018-07-13 | $4.25 | $4.25 | 35,800 | — | — |
| 2018-07-12 | $3.95 | $3.95 | 12,900 | — | — |
| 2018-07-11 | $4.05 | $4.05 | 33,500 | — | — |
| 2018-07-10 | $4.15 | $4.15 | 76,200 | — | — |
| 2018-07-09 | $3.85 | $3.85 | 37,600 | — | — |
| 2018-07-06 | $3.90 | $3.90 | 7,100 | — | — |
| 2018-07-05 | $3.85 | $3.85 | 13,300 | — | — |
| 2018-07-03 | $3.70 | $3.70 | 800 | — | — |
| 2018-07-02 | $3.75 | $3.75 | 9,000 | — | — |
| 2018-06-29 | $3.75 | $3.75 | 10,800 | — | — |
| 2018-06-28 | $3.50 | $3.50 | 5,000 | — | — |
| 2018-06-27 | $3.48 | $3.48 | 20,700 | — | — |
| 2018-06-26 | $3.55 | $3.55 | 38,500 | — | — |
| 2018-06-25 | $3.50 | $3.50 | 10,700 | — | — |
| 2018-06-22 | $3.45 | $3.45 | 40,300 | — | — |
| 2018-06-21 | $3.80 | $3.80 | 9,700 | — | — |
| 2018-06-20 | $3.65 | $3.65 | 27,000 | — | — |
| 2018-06-19 | $3.55 | $3.55 | 12,600 | — | — |
| 2018-06-18 | $3.65 | $3.65 | 4,800 | — | — |
| 2018-06-15 | $3.65 | $3.65 | 22,400 | — | — |
| 2018-06-14 | $3.70 | $3.70 | 17,200 | — | — |
| 2018-06-13 | $3.70 | $3.70 | 8,700 | — | — |
| 2018-06-12 | $3.75 | $3.75 | 46,300 | — | — |
| 2018-06-11 | $3.95 | $3.95 | 40,400 | — | — |
| 2018-06-08 | $3.65 | $3.65 | 43,200 | — | — |
| 2018-06-07 | $3.50 | $3.50 | 84,600 | — | — |
| 2018-06-06 | $3.60 | $3.60 | 9,800 | — | — |
| 2018-06-05 | $3.60 | $3.60 | 29,400 | — | — |
| 2018-06-04 | $3.60 | $3.60 | 39,800 | — | — |
| 2018-06-01 | $3.75 | $3.75 | 51,400 | — | — |
| 2018-05-31 | $3.30 | $3.30 | 23,600 | — | — |
| 2018-05-30 | $3.20 | $3.20 | 9,000 | — | — |
| 2018-05-29 | $3.23 | $3.23 | 13,400 | — | — |
| 2018-05-25 | $3.15 | $3.15 | 15,600 | — | — |
| 2018-05-24 | $3.20 | $3.20 | 1,800 | — | — |
| 2018-05-23 | $3.10 | $3.10 | 11,000 | — | — |
| 2018-05-22 | $3.20 | $3.20 | 9,700 | — | — |
| 2018-05-21 | $3.25 | $3.25 | 5,900 | — | — |
| 2018-05-18 | $3.25 | $3.25 | 20,800 | — | — |
| 2018-05-17 | $3.24 | $3.24 | 19,000 | — | — |
| 2018-05-16 | $3.15 | $3.15 | 7,700 | — | — |
| 2018-05-15 | $3.15 | $3.15 | 3,700 | — | — |
| 2018-05-14 | $3.25 | $3.25 | 1,000 | — | — |
| 2018-05-11 | $3.29 | $3.29 | 11,000 | — | — |
| 2018-05-10 | $3.30 | $3.30 | 9,800 | — | — |
| 2018-05-09 | $3.30 | $3.30 | 4,600 | — | — |
| 2018-05-08 | $3.30 | $3.30 | 9,600 | — | — |
| 2018-05-07 | $3.30 | $3.30 | 11,700 | — | — |
| 2018-05-04 | $3.30 | $3.30 | 7,200 | — | — |
| 2018-05-03 | $3.23 | $3.23 | 2,300 | — | — |
| 2018-05-02 | $3.20 | $3.20 | 1,200 | — | — |
| 2018-05-01 | $3.20 | $3.20 | 11,900 | — | — |
| 2018-04-30 | $3.25 | $3.25 | 1,700 | — | — |
| 2018-04-27 | $3.30 | $3.30 | 2,800 | — | — |
| 2018-04-26 | $3.20 | $3.20 | 9,000 | — | — |
| 2018-04-25 | $3.25 | $3.25 | 17,300 | — | — |
| 2018-04-24 | $3.30 | $3.30 | 3,500 | — | — |
| 2018-04-23 | $3.25 | $3.25 | 7,400 | — | — |
| 2018-04-20 | $3.40 | $3.40 | 1,600 | — | — |
| 2018-04-19 | $3.45 | $3.45 | 7,800 | — | — |
| 2018-04-18 | $3.40 | $3.40 | 23,000 | — | — |
| 2018-04-17 | $3.45 | $3.45 | 4,700 | — | — |
| 2018-04-16 | $3.45 | $3.45 | 3,600 | — | — |
| 2018-04-13 | $3.50 | $3.50 | 7,900 | — | — |
| 2018-04-12 | $3.45 | $3.45 | 6,700 | — | — |
| 2018-04-11 | $3.60 | $3.60 | 9,900 | — | — |
| 2018-04-10 | $3.41 | $3.41 | 9,900 | — | — |
| 2018-04-09 | $3.55 | $3.55 | 10,300 | — | — |
| 2018-04-06 | $3.55 | $3.55 | 24,100 | — | — |
| 2018-04-05 | $3.35 | $3.35 | 32,100 | — | — |
| 2018-04-04 | $3.35 | $3.35 | 22,000 | — | — |
| 2018-04-03 | $3.15 | $3.15 | 20,800 | — | — |
| 2018-04-02 | $3.05 | $3.05 | 17,100 | — | — |
| 2018-03-29 | $3.05 | $3.05 | 43,400 | — | — |
| 2018-03-28 | $3.00 | $3.00 | 24,000 | — | — |
| 2018-03-27 | $3.10 | $3.10 | 27,000 | — | — |
| 2018-03-26 | $3.04 | $3.04 | 22,600 | — | — |
| 2018-03-23 | $3.05 | $3.05 | 3,600 | — | — |
| 2018-03-22 | $3.05 | $3.05 | 5,900 | — | — |
| 2018-03-21 | $3.00 | $3.00 | 37,100 | — | — |
| 2018-03-20 | $2.95 | $2.95 | 53,100 | — | — |
| 2018-03-19 | $3.00 | $3.00 | 42,300 | — | — |
| 2018-03-16 | $3.20 | $3.20 | 115,100 | — | — |
| 2018-03-15 | $2.80 | $2.80 | 72,000 | — | — |
| 2018-03-14 | $2.65 | $2.65 | 56,100 | — | — |
| 2018-03-13 | $2.65 | $2.65 | 47,500 | — | — |
| 2018-03-12 | $2.75 | $2.75 | 6,500 | — | — |
| 2018-03-09 | $2.70 | $2.70 | 22,600 | — | — |
| 2018-03-08 | $2.65 | $2.65 | 13,000 | — | — |
| 2018-03-07 | $2.65 | $2.65 | 23,500 | — | — |
| 2018-03-06 | $2.70 | $2.70 | 72,900 | — | — |
| 2018-03-05 | $2.70 | $2.70 | 29,900 | — | — |
| 2018-03-02 | $2.70 | $2.70 | 23,300 | — | — |
| 2018-03-01 | $2.60 | $2.60 | 28,300 | — | — |
| 2018-02-28 | $2.60 | $2.60 | 29,900 | — | — |
| 2018-02-27 | $2.58 | $2.58 | 6,600 | — | — |
| 2018-02-26 | $2.55 | $2.55 | 14,000 | — | — |
| 2018-02-23 | $2.56 | $2.56 | 4,600 | — | — |
| 2018-02-22 | $2.60 | $2.60 | 19,900 | — | — |
| 2018-02-21 | $2.60 | $2.60 | 6,700 | — | — |
| 2018-02-20 | $2.60 | $2.60 | 9,600 | — | — |
| 2018-02-16 | $2.60 | $2.60 | 4,900 | — | — |
| 2018-02-15 | $2.65 | $2.65 | 33,100 | — | — |
| 2018-02-14 | $2.60 | $2.60 | 54,200 | — | — |
| 2018-02-13 | $2.55 | $2.55 | 20,800 | — | — |
| 2018-02-12 | $2.55 | $2.55 | 23,600 | — | — |
| 2018-02-09 | $2.45 | $2.45 | 26,200 | — | — |
| 2018-02-08 | $2.53 | $2.53 | 23,700 | — | — |
| 2018-02-07 | $2.55 | $2.55 | 20,600 | — | — |
| 2018-02-06 | $2.35 | $2.35 | 27,400 | — | — |
| 2018-02-05 | $2.35 | $2.35 | 20,300 | — | — |
| 2018-02-02 | $2.40 | $2.40 | 20,400 | — | — |
| 2018-02-01 | $2.40 | $2.40 | 11,400 | — | — |
| 2018-01-31 | $2.35 | $2.35 | 17,600 | — | — |
| 2018-01-30 | $2.40 | $2.40 | 23,300 | — | — |
| 2018-01-29 | $2.50 | $2.50 | 8,100 | — | — |
| 2018-01-26 | $2.55 | $2.55 | 14,500 | — | — |
| 2018-01-25 | $2.50 | $2.50 | 5,600 | — | — |
| 2018-01-24 | $2.50 | $2.50 | 21,400 | — | — |
| 2018-01-23 | $2.55 | $2.55 | 21,700 | — | — |
| 2018-01-22 | $2.50 | $2.50 | 9,100 | — | — |
| 2018-01-19 | $2.55 | $2.55 | 13,900 | — | — |
| 2018-01-18 | $2.55 | $2.55 | 8,400 | — | — |
| 2018-01-17 | $2.60 | $2.60 | 37,900 | — | — |
| 2018-01-16 | $2.60 | $2.60 | 41,000 | — | — |
| 2018-01-12 | $2.60 | $2.60 | 27,000 | — | — |
| 2018-01-11 | $2.55 | $2.55 | 30,500 | — | — |
| 2018-01-10 | $2.53 | $2.53 | 10,000 | — | — |
| 2018-01-09 | $2.55 | $2.55 | 8,700 | — | — |
| 2018-01-08 | $2.58 | $2.58 | 14,400 | — | — |
| 2018-01-05 | $2.60 | $2.60 | 12,100 | — | — |
| 2018-01-04 | $2.60 | $2.60 | 35,900 | — | — |
| 2018-01-03 | $2.65 | $2.65 | 97,200 | — | — |
| 2018-01-02 | $2.55 | $2.55 | 84,100 | — | — |