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
- 2002-01-07 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 | $2.56 | $2.56 | 1,500 | — | — |
| 2018-12-28 | $2.58 | $2.58 | 3,200 | — | — |
| 2018-12-27 | $2.62 | $2.62 | 7,700 | — | — |
| 2018-12-26 | $2.42 | $2.42 | 1,300 | — | — |
| 2018-12-24 | $2.40 | $2.40 | 2,680 | — | — |
| 2018-12-21 | $2.45 | $2.45 | 1,200 | — | — |
| 2018-12-20 | $2.43 | $2.43 | 10,400 | — | — |
| 2018-12-19 | $2.46 | $2.46 | 1,240 | — | — |
| 2018-12-18 | $2.51 | $2.51 | 260 | — | — |
| 2018-12-17 | $2.45 | $2.45 | 320 | — | — |
| 2018-12-14 | $2.56 | $2.56 | 1,400 | — | — |
| 2018-12-13 | $2.55 | $2.55 | 2,060 | — | — |
| 2018-12-12 | $2.45 | $2.45 | 1,200 | — | — |
| 2018-12-11 | $2.60 | $2.60 | 4,500 | — | — |
| 2018-12-10 | $2.61 | $2.61 | 17,080 | — | — |
| 2018-12-07 | $2.45 | $2.45 | 5,260 | — | — |
| 2018-12-06 | $2.49 | $2.49 | 4,660 | — | — |
| 2018-12-04 | $2.59 | $2.59 | 1,700 | — | — |
| 2018-12-03 | $2.66 | $2.66 | 3,200 | — | — |
| 2018-11-30 | $2.62 | $2.62 | 2,860 | — | — |
| 2018-11-29 | $2.69 | $2.69 | 5,000 | — | — |
| 2018-11-28 | $2.85 | $2.85 | 440 | — | — |
| 2018-11-27 | $2.83 | $2.83 | 2,000 | — | — |
| 2018-11-26 | $3.06 | $3.06 | 1,200 | — | — |
| 2018-11-23 | $3.08 | $3.08 | 1,360 | — | — |
| 2018-11-21 | $2.88 | $2.88 | 3,300 | — | — |
| 2018-11-20 | $2.94 | $2.94 | 800 | — | — |
| 2018-11-19 | $3.24 | $3.24 | 1,940 | — | — |
| 2018-11-16 | $3.15 | $3.15 | 6,000 | — | — |
| 2018-11-15 | $2.95 | $2.95 | 2,620 | — | — |
| 2018-11-14 | $3.06 | $3.06 | 500 | — | — |
| 2018-11-13 | $3.10 | $3.10 | 4,620 | — | — |
| 2018-11-12 | $3.24 | $3.24 | 6,100 | — | — |
| 2018-11-09 | $3.28 | $3.28 | 11,360 | — | — |
| 2018-11-08 | $3.22 | $3.22 | 800 | — | — |
| 2018-11-07 | $3.18 | $3.17 | 1,720 | — | — |
| 2018-11-06 | $3.30 | $3.30 | 600 | — | — |
| 2018-11-05 | $3.20 | $3.20 | 5,000 | — | — |
| 2018-11-02 | $3.22 | $3.22 | 1,900 | — | — |
| 2018-11-01 | $3.20 | $3.20 | 1,560 | — | — |
| 2018-10-31 | $3.55 | $3.55 | 12,600 | — | — |
| 2018-10-30 | $2.88 | $2.88 | 1,380 | — | — |
| 2018-10-29 | $2.83 | $2.83 | 1,480 | — | — |
| 2018-10-26 | $3.04 | $3.04 | 3,700 | — | — |
| 2018-10-25 | $3.05 | $3.05 | 1,000 | — | — |
| 2018-10-24 | $3.08 | $3.08 | 6,660 | — | — |
| 2018-10-23 | $3.25 | $3.25 | 9,920 | — | — |
| 2018-10-22 | $3.46 | $3.46 | 4,980 | — | — |
| 2018-10-19 | $3.27 | $3.27 | 7,140 | — | — |
| 2018-10-18 | $3.46 | $3.46 | 3,540 | — | — |
| 2018-10-17 | $3.60 | $3.60 | 200 | — | — |
| 2018-10-16 | $3.53 | $3.53 | 3,100 | — | — |
| 2018-10-15 | $3.30 | $3.30 | 7,060 | — | — |
| 2018-10-12 | $3.39 | $3.39 | 3,280 | — | — |
| 2018-10-11 | $3.43 | $3.42 | 5,100 | — | — |
| 2018-10-10 | $3.59 | $3.59 | 5,300 | — | — |
| 2018-10-09 | $3.47 | $3.47 | 15,560 | — | — |
| 2018-10-08 | $3.60 | $3.60 | 400 | — | — |
| 2018-10-05 | $3.37 | $3.37 | 10,700 | — | — |
| 2018-10-04 | $3.16 | $3.16 | 5,520 | — | — |
| 2018-10-03 | $3.44 | $3.44 | 1,420 | — | — |
| 2018-10-02 | $3.50 | $3.50 | 5,920 | — | — |
| 2018-10-01 | $3.60 | $3.60 | 9,120 | — | — |
| 2018-09-28 | $3.58 | $3.58 | 2,620 | — | — |
| 2018-09-27 | $3.53 | $3.53 | 6,600 | — | — |
| 2018-09-26 | $3.55 | $3.55 | 1,920 | — | — |
| 2018-09-25 | $3.55 | $3.55 | 4,400 | — | — |
| 2018-09-24 | $3.57 | $3.57 | 7,800 | — | — |
| 2018-09-21 | $3.70 | $3.70 | 3,800 | — | — |
| 2018-09-20 | $3.70 | $3.70 | 3,040 | — | — |
| 2018-09-19 | $3.68 | $3.68 | 3,400 | — | — |
| 2018-09-18 | $3.67 | $3.67 | 3,980 | — | — |
| 2018-09-17 | $3.74 | $3.74 | 5,420 | — | — |
| 2018-09-14 | $3.70 | $3.70 | 220 | — | — |
| 2018-09-13 | $3.75 | $3.75 | 220 | — | — |
| 2018-09-12 | $3.76 | $3.76 | 8,400 | — | — |
| 2018-09-11 | $3.75 | $3.75 | 2,540 | — | — |
| 2018-09-10 | $3.75 | $3.75 | 100 | — | — |
| 2018-09-07 | $3.69 | $3.69 | 3,460 | — | — |
| 2018-09-06 | $3.83 | $3.83 | 35,820 | — | — |
| 2018-09-05 | $3.86 | $3.86 | 43,520 | — | — |
| 2018-09-04 | $3.80 | $3.80 | 26,420 | — | — |
| 2018-08-31 | $3.82 | $3.82 | 2,240 | — | — |
| 2018-08-30 | $3.80 | $3.80 | 2,480 | — | — |
| 2018-08-29 | $3.80 | $3.80 | 6,000 | — | — |
| 2018-08-28 | $3.84 | $3.83 | 3,900 | — | — |
| 2018-08-27 | $3.74 | $3.74 | 13,620 | — | — |
| 2018-08-24 | $3.79 | $3.79 | 4,420 | — | — |
| 2018-08-23 | $3.80 | $3.80 | 18,800 | — | — |
| 2018-08-22 | $4.05 | $4.05 | 920 | — | — |
| 2018-08-21 | $3.97 | $3.97 | 800 | — | — |
| 2018-08-20 | $3.92 | $3.92 | 4,140 | — | — |
| 2018-08-17 | $4.03 | $4.03 | 320 | — | — |
| 2018-08-16 | $3.80 | $3.80 | 4,860 | — | — |
| 2018-08-15 | $3.75 | $3.75 | 8,900 | — | — |
| 2018-08-14 | $4.08 | $4.08 | 1,560 | — | — |
| 2018-08-13 | $3.90 | $3.90 | 120 | — | — |
| 2018-08-10 | $4.05 | $4.05 | 0 | — | — |
| 2018-08-09 | $4.05 | $4.05 | 18,980 | — | — |
| 2018-08-08 | $3.90 | $3.90 | 9,740 | — | — |
| 2018-08-07 | $3.99 | $3.99 | 2,440 | — | — |
| 2018-08-06 | $4.21 | $4.21 | 0 | — | — |
| 2018-08-03 | $4.21 | $4.21 | 800 | — | — |
| 2018-08-02 | $4.36 | $4.36 | 2,400 | — | — |
| 2018-08-01 | $4.17 | $4.17 | 4,000 | — | — |
| 2018-07-31 | $4.09 | $4.09 | 480 | — | — |
| 2018-07-30 | $4.09 | $4.09 | 240 | — | — |
| 2018-07-27 | $4.15 | $4.15 | 1,620 | — | — |
| 2018-07-26 | $4.16 | $4.16 | 2,080 | — | — |
| 2018-07-25 | $4.19 | $4.19 | 1,620 | — | — |
| 2018-07-24 | $4.13 | $4.13 | 4,900 | — | — |
| 2018-07-23 | $4.35 | $4.35 | 1,460 | — | — |
| 2018-07-20 | $4.24 | $4.24 | 4,420 | — | — |
| 2018-07-19 | $4.22 | $4.22 | 2,080 | — | — |
| 2018-07-18 | $4.57 | $4.57 | 6,800 | — | — |
| 2018-07-17 | $3.96 | $3.96 | 1,420 | — | — |
| 2018-07-16 | $4.09 | $4.09 | 2,640 | — | — |
| 2018-07-13 | $4.34 | $4.34 | 400 | — | — |
| 2018-07-12 | $4.30 | $4.30 | 7,180 | — | — |
| 2018-07-11 | $3.87 | $3.87 | 1,340 | — | — |
| 2018-07-10 | $4.21 | $4.21 | 5,800 | — | — |
| 2018-07-09 | $4.31 | $4.31 | 0 | — | — |
| 2018-07-06 | $4.31 | $4.31 | 1,720 | — | — |
| 2018-07-05 | $4.35 | $4.35 | 6,120 | — | — |
| 2018-07-03 | $4.50 | $4.50 | 7,340 | — | — |
| 2018-07-02 | $4.68 | $4.68 | 1,880 | — | — |
| 2018-06-29 | $4.39 | $4.39 | 200 | — | — |
| 2018-06-28 | $4.49 | $4.49 | 0 | — | — |
| 2018-06-27 | $4.49 | $4.49 | 2,680 | — | — |
| 2018-06-26 | $4.13 | $4.13 | 2,380 | — | — |
| 2018-06-25 | $4.13 | $4.13 | 100 | — | — |
| 2018-06-22 | $4.19 | $4.19 | 2,320 | — | — |
| 2018-06-21 | $4.21 | $4.21 | 7,440 | — | — |
| 2018-06-20 | $4.38 | $4.38 | 6,780 | — | — |
| 2018-06-19 | $4.52 | $4.52 | 800 | — | — |
| 2018-06-18 | $4.48 | $4.48 | 2,640 | — | — |
| 2018-06-15 | $4.54 | $4.54 | 6,260 | — | — |
| 2018-06-14 | $4.61 | $4.61 | 13,760 | — | — |
| 2018-06-13 | $4.80 | $4.80 | 10,360 | — | — |
| 2018-06-12 | $4.97 | $4.97 | 30,500 | — | — |
| 2018-06-11 | $4.85 | $4.85 | 7,140 | — | — |
| 2018-06-08 | $4.65 | $4.65 | 11,340 | — | — |
| 2018-06-07 | $4.38 | $4.38 | 12,620 | — | — |
| 2018-06-06 | $4.12 | $4.12 | 2,520 | — | — |
| 2018-06-05 | $4.08 | $4.08 | 7,000 | — | — |
| 2018-06-04 | $4.31 | $4.31 | 6,360 | — | — |
| 2018-06-01 | $4.30 | $4.30 | 6,780 | — | — |
| 2018-05-31 | $4.27 | $4.27 | 3,140 | — | — |
| 2018-05-30 | $4.09 | $4.09 | 5,100 | — | — |
| 2018-05-29 | $3.58 | $3.58 | 1,700 | — | — |
| 2018-05-25 | $3.72 | $3.72 | 4,900 | — | — |
| 2018-05-24 | $3.68 | $3.67 | 15,520 | — | — |
| 2018-05-23 | $3.61 | $3.61 | 8,300 | — | — |
| 2018-05-22 | $3.55 | $3.55 | 13,300 | — | — |
| 2018-05-21 | $3.97 | $3.97 | 600 | — | — |
| 2018-05-18 | $3.68 | $3.68 | 4,400 | — | — |
| 2018-05-17 | $3.50 | $3.50 | 1,800 | — | — |
| 2018-05-16 | $3.32 | $3.32 | 3,700 | — | — |
| 2018-05-15 | $3.45 | $3.45 | 1,680 | — | — |
| 2018-05-14 | $3.34 | $3.33 | 4,400 | — | — |
| 2018-05-11 | $3.38 | $3.38 | 4,500 | — | — |
| 2018-05-10 | $3.43 | $3.43 | 2,560 | — | — |
| 2018-05-09 | $3.45 | $3.45 | 1,800 | — | — |
| 2018-05-08 | $3.50 | $3.50 | 700 | — | — |
| 2018-05-07 | $3.50 | $3.50 | 2,880 | — | — |
| 2018-05-04 | $3.60 | $3.60 | 10,800 | — | — |
| 2018-05-03 | $3.63 | $3.63 | 1,500 | — | — |
| 2018-05-02 | $3.78 | $3.78 | 5,800 | — | — |
| 2018-05-01 | $3.44 | $3.44 | 1,660 | — | — |
| 2018-04-30 | $3.74 | $3.74 | 47,860 | — | — |
| 2018-04-27 | $3.41 | $3.41 | 12,380 | — | — |
| 2018-04-26 | $2.63 | $2.63 | 0 | — | — |
| 2018-04-25 | $2.63 | $2.63 | 1,020 | — | — |
| 2018-04-24 | $2.80 | $2.80 | 3,800 | — | — |
| 2018-04-23 | $3.00 | $3.00 | 5,840 | — | — |
| 2018-04-20 | $3.11 | $3.11 | 0 | — | — |
| 2018-04-19 | $3.11 | $3.11 | 2,000 | — | — |
| 2018-04-18 | $2.77 | $2.77 | 120 | — | — |
| 2018-04-17 | $2.78 | $2.78 | 4,640 | — | — |
| 2018-04-16 | $2.80 | $2.80 | 1,300 | — | — |
| 2018-04-13 | $2.85 | $2.85 | 720 | — | — |
| 2018-04-12 | $2.89 | $2.89 | 1,500 | — | — |
| 2018-04-11 | $2.86 | $2.86 | 10,000 | — | — |
| 2018-04-10 | $2.85 | $2.85 | 780 | — | — |
| 2018-04-09 | $2.93 | $2.92 | 900 | — | — |
| 2018-04-06 | $2.73 | $2.73 | 4,900 | — | — |
| 2018-04-05 | $2.60 | $2.60 | 6,900 | — | — |
| 2018-04-04 | $2.79 | $2.79 | 8,940 | — | — |
| 2018-04-03 | $2.30 | $2.30 | 2,920 | — | — |
| 2018-04-02 | $2.35 | $2.35 | 8,180 | — | — |
| 2018-03-29 | $2.28 | $2.28 | 2,500 | — | — |
| 2018-03-28 | $2.17 | $2.17 | 0 | — | — |
| 2018-03-27 | $2.17 | $2.17 | 2,300 | — | — |
| 2018-03-26 | $2.09 | $2.09 | 4,400 | — | — |
| 2018-03-23 | $2.25 | $2.25 | 7,820 | — | — |
| 2018-03-22 | $2.10 | $2.10 | 0 | — | — |
| 2018-03-21 | $2.10 | $2.10 | 700 | — | — |
| 2018-03-20 | $2.13 | $2.13 | 580 | — | — |
| 2018-03-19 | $2.13 | $2.13 | 0 | — | — |
| 2018-03-16 | $2.13 | $2.13 | 4,020 | — | — |
| 2018-03-15 | $1.94 | $1.94 | 300 | — | — |
| 2018-03-14 | $2.05 | $2.05 | 0 | — | — |
| 2018-03-13 | $2.05 | $2.05 | 380 | — | — |
| 2018-03-12 | $2.02 | $2.02 | 0 | — | — |
| 2018-03-09 | $2.02 | $2.02 | 0 | — | — |
| 2018-03-08 | $2.02 | $2.02 | 6,240 | — | — |
| 2018-03-07 | $1.92 | $1.92 | 400 | — | — |
| 2018-03-06 | $1.95 | $1.95 | 520 | — | — |
| 2018-03-05 | $1.86 | $1.85 | 100 | — | — |
| 2018-03-02 | $1.85 | $1.85 | 200 | — | — |
| 2018-03-01 | $1.90 | $1.90 | 0 | — | — |
| 2018-02-28 | $1.90 | $1.90 | 2,300 | — | — |
| 2018-02-27 | $2.17 | $2.17 | 2,000 | — | — |
| 2018-02-26 | $2.15 | $2.15 | 12,480 | — | — |
| 2018-02-23 | $2.15 | $2.15 | 8,300 | — | — |
| 2018-02-22 | $1.87 | $1.87 | 3,520 | — | — |
| 2018-02-21 | $1.87 | $1.87 | 980 | — | — |
| 2018-02-20 | $1.92 | $1.92 | 4,000 | — | — |
| 2018-02-16 | $1.80 | $1.80 | 20,000 | — | — |
| 2018-02-15 | $1.61 | $1.61 | 22,200 | — | — |
| 2018-02-14 | $1.40 | $1.40 | 900 | — | — |
| 2018-02-13 | $1.68 | $1.68 | 1,000 | — | — |
| 2018-02-12 | $1.61 | $1.61 | 4,320 | — | — |
| 2018-02-09 | $1.91 | $1.91 | 8,960 | — | — |
| 2018-02-08 | $1.84 | $1.84 | 820 | — | — |
| 2018-02-07 | $1.86 | $1.86 | 780 | — | — |
| 2018-02-06 | $1.93 | $1.93 | 700 | — | — |
| 2018-02-05 | $1.92 | $1.92 | 9,000 | — | — |
| 2018-02-02 | $2.03 | $2.03 | 1,840 | — | — |
| 2018-02-01 | $2.09 | $2.09 | 700 | — | — |
| 2018-01-31 | $2.18 | $2.18 | 0 | — | — |
| 2018-01-30 | $2.18 | $2.18 | 6,600 | — | — |
| 2018-01-29 | $2.28 | $2.28 | 7,680 | — | — |
| 2018-01-26 | $2.18 | $2.18 | 0 | — | — |
| 2018-01-25 | $2.18 | $2.18 | 6,420 | — | — |
| 2018-01-24 | $2.05 | $2.05 | 7,260 | — | — |
| 2018-01-23 | $2.19 | $2.19 | 4,000 | — | — |
| 2018-01-22 | $2.11 | $2.11 | 3,500 | — | — |
| 2018-01-19 | $2.34 | $2.34 | 580 | — | — |
| 2018-01-18 | $2.37 | $2.37 | 2,120 | — | — |
| 2018-01-17 | $2.59 | $2.59 | 5,840 | — | — |
| 2018-01-16 | $2.75 | $2.75 | 0 | — | — |
| 2018-01-12 | $2.75 | $2.75 | 3,100 | — | — |
| 2018-01-11 | $2.48 | $2.48 | 940 | — | — |
| 2018-01-10 | $2.58 | $2.58 | 5,120 | — | — |
| 2018-01-09 | $2.80 | $2.80 | 10,100 | — | — |
| 2018-01-08 | $2.82 | $2.82 | 4,960 | — | — |
| 2018-01-05 | $2.71 | $2.71 | 10,740 | — | — |
| 2018-01-04 | $2.43 | $2.43 | 1,100 | — | — |
| 2018-01-03 | $2.41 | $2.41 | 7,300 | — | — |
| 2018-01-02 | $2.35 | $2.35 | 5,140 | — | — |