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
- 2000-08-04 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 | $2.26 | $3.90 | 29,100 | — | — |
| 2018-12-28 | $2.17 | $3.75 | 31,500 | — | — |
| 2018-12-27 | $2.14 | $3.70 | 75,400 | — | — |
| 2018-12-26 | $2.14 | $3.70 | 1,400 | — | — |
| 2018-12-24 | $2.24 | $3.87 | 12,200 | — | — |
| 2018-12-21 | $2.12 | $3.66 | 12,200 | — | — |
| 2018-12-20 | $2.12 | $3.66 | 10,000 | — | — |
| 2018-12-19 | $2.11 | $3.65 | 46,000 | — | — |
| 2018-12-18 | $2.16 | $3.73 | 82,100 | — | — |
| 2018-12-17 | $2.04 | $3.52 | 40,900 | — | — |
| 2018-12-14 | $2.18 | $3.77 | 253,100 | — | — |
| 2018-12-13 | $2.03 | $3.51 | 5,300 | — | — |
| 2018-12-12 | $2.10 | $3.63 | 15,200 | — | — |
| 2018-12-11 | $2.03 | $3.51 | 14,200 | — | — |
| 2018-12-10 | $2.03 | $3.51 | 8,500 | — | — |
| 2018-12-07 | $2.05 | $3.54 | 47,200 | — | — |
| 2018-12-06 | $2.03 | $3.51 | 6,100 | — | — |
| 2018-12-04 | $2.05 | $3.54 | 27,400 | — | — |
| 2018-12-03 | $2.12 | $3.66 | 12,600 | — | — |
| 2018-11-30 | $2.05 | $3.54 | 17,000 | — | — |
| 2018-11-29 | $2.20 | $3.80 | 33,800 | — | — |
| 2018-11-28 | $2.17 | $3.75 | 10,300 | — | — |
| 2018-11-27 | $2.06 | $3.56 | 1,300 | — | — |
| 2018-11-26 | $2.13 | $3.68 | 1,200 | — | — |
| 2018-11-23 | $2.14 | $3.70 | 300 | — | — |
| 2018-11-21 | $2.07 | $3.58 | 9,600 | — | — |
| 2018-11-20 | $2.07 | $3.58 | 9,400 | — | — |
| 2018-11-19 | $2.08 | $3.59 | 7,000 | — | — |
| 2018-11-16 | $2.12 | $3.66 | 8,900 | — | — |
| 2018-11-15 | $2.18 | $3.77 | 12,000 | — | — |
| 2018-11-14 | $2.19 | $3.78 | 53,300 | — | — |
| 2018-11-13 | $2.11 | $3.65 | 88,800 | — | — |
| 2018-11-12 | $2.30 | $3.97 | 8,800 | — | — |
| 2018-11-09 | $2.34 | $4.04 | 18,500 | — | — |
| 2018-11-08 | $2.37 | $4.09 | 9,300 | — | — |
| 2018-11-07 | $2.38 | $4.11 | 6,700 | — | — |
| 2018-11-06 | $2.39 | $4.13 | 8,200 | — | — |
| 2018-11-05 | $2.38 | $4.11 | 1,700 | — | — |
| 2018-11-02 | $2.37 | $4.09 | 3,700 | — | — |
| 2018-11-01 | $2.42 | $4.18 | 29,300 | — | — |
| 2018-10-31 | $2.42 | $4.18 | 3,500 | — | — |
| 2018-10-30 | $2.43 | $4.20 | 1,900 | — | — |
| 2018-10-29 | $2.44 | $4.22 | 9,900 | — | — |
| 2018-10-26 | $2.43 | $4.20 | 26,300 | — | — |
| 2018-10-25 | $2.38 | $4.11 | 3,100 | — | — |
| 2018-10-24 | $2.44 | $4.22 | 2,100 | — | — |
| 2018-10-23 | $2.39 | $4.13 | 16,200 | — | — |
| 2018-10-22 | $2.41 | $4.16 | 5,900 | — | — |
| 2018-10-19 | $2.44 | $4.22 | 43,200 | — | — |
| 2018-10-18 | $2.49 | $4.30 | 8,500 | — | — |
| 2018-10-17 | $2.47 | $4.27 | 7,800 | — | — |
| 2018-10-16 | $2.45 | $4.23 | 5,700 | — | — |
| 2018-10-15 | $2.47 | $4.27 | 9,000 | — | — |
| 2018-10-12 | $2.47 | $4.27 | 1,200 | — | — |
| 2018-10-11 | $2.42 | $4.18 | 16,900 | — | — |
| 2018-10-10 | $2.42 | $4.18 | 16,700 | — | — |
| 2018-10-09 | $2.45 | $4.23 | 57,100 | — | — |
| 2018-10-08 | $2.45 | $4.23 | 9,200 | — | — |
| 2018-10-05 | $2.48 | $4.28 | 5,300 | — | — |
| 2018-10-04 | $2.42 | $4.18 | 7,200 | — | — |
| 2018-10-03 | $2.45 | $4.23 | 7,700 | — | — |
| 2018-10-02 | $2.42 | $4.18 | 29,900 | — | — |
| 2018-10-01 | $2.46 | $4.25 | 18,600 | — | — |
| 2018-09-28 | $2.54 | $4.39 | 22,300 | — | — |
| 2018-09-27 | $2.46 | $4.25 | 0 | — | — |
| 2018-09-26 | $2.46 | $4.25 | 2,700 | — | — |
| 2018-09-25 | $2.46 | $4.25 | 29,700 | — | — |
| 2018-09-24 | $2.45 | $4.23 | 29,600 | — | — |
| 2018-09-21 | $2.59 | $4.47 | 19,400 | — | — |
| 2018-09-20 | $2.46 | $4.25 | 3,700 | — | — |
| 2018-09-19 | $2.49 | $4.30 | 13,900 | — | — |
| 2018-09-18 | $2.52 | $4.35 | 12,200 | — | — |
| 2018-09-17 | $2.49 | $4.30 | 2,900 | — | — |
| 2018-09-14 | $2.54 | $4.39 | 46,900 | — | — |
| 2018-09-13 | $2.62 | $4.53 | 2,500 | — | — |
| 2018-09-12 | $2.60 | $4.49 | 400 | — | — |
| 2018-09-11 | $2.63 | $4.54 | 4,100 | — | — |
| 2018-09-10 | $2.69 | $4.65 | 10,300 | — | — |
| 2018-09-07 | $2.65 | $4.58 | 2,700 | — | — |
| 2018-09-06 | $2.67 | $4.61 | 2,100 | — | — |
| 2018-09-05 | $2.66 | $4.60 | 4,600 | — | — |
| 2018-09-04 | $2.74 | $4.73 | 6,000 | — | — |
| 2018-08-31 | $2.69 | $4.65 | 1,200 | — | — |
| 2018-08-30 | $2.66 | $4.60 | 1,000 | — | — |
| 2018-08-29 | $2.74 | $4.73 | 600 | — | — |
| 2018-08-28 | $2.79 | $4.82 | 2,000 | — | — |
| 2018-08-27 | $2.80 | $4.84 | 9,800 | — | — |
| 2018-08-24 | $2.71 | $4.68 | 8,600 | — | — |
| 2018-08-23 | $2.62 | $4.53 | 10,600 | — | — |
| 2018-08-22 | $2.70 | $4.66 | 76,500 | — | — |
| 2018-08-21 | $2.50 | $4.32 | 24,000 | — | — |
| 2018-08-20 | $2.55 | $4.41 | 6,900 | — | — |
| 2018-08-17 | $2.60 | $4.49 | 13,200 | — | — |
| 2018-08-16 | $2.62 | $4.53 | 9,600 | — | — |
| 2018-08-15 | $2.64 | $4.56 | 8,100 | — | — |
| 2018-08-14 | $2.54 | $4.39 | 29,000 | — | — |
| 2018-08-13 | $2.52 | $4.35 | 42,000 | — | — |
| 2018-08-10 | $2.68 | $4.63 | 11,200 | — | — |
| 2018-08-09 | $2.50 | $4.32 | 84,400 | — | — |
| 2018-08-08 | $2.84 | $4.91 | 15,800 | — | — |
| 2018-08-07 | $2.85 | $4.92 | 3,800 | — | — |
| 2018-08-06 | $2.90 | $5.01 | 0 | — | — |
| 2018-08-03 | $2.90 | $5.01 | 8,700 | — | — |
| 2018-08-02 | $2.94 | $5.08 | 8,600 | — | — |
| 2018-08-01 | $2.94 | $5.08 | 0 | — | — |
| 2018-07-31 | $2.94 | $5.08 | 12,800 | — | — |
| 2018-07-30 | $2.99 | $5.17 | 300 | — | — |
| 2018-07-27 | $2.99 | $5.17 | 900 | — | — |
| 2018-07-26 | $2.99 | $5.17 | 1,200 | — | — |
| 2018-07-25 | $2.99 | $5.17 | 3,200 | — | — |
| 2018-07-24 | $2.96 | $5.11 | 4,700 | — | — |
| 2018-07-23 | $2.98 | $5.15 | 800 | — | — |
| 2018-07-20 | $2.99 | $5.17 | 8,800 | — | — |
| 2018-07-19 | $3.00 | $5.18 | 1,800 | — | — |
| 2018-07-18 | $3.01 | $5.20 | 2,200 | — | — |
| 2018-07-17 | $3.05 | $5.27 | 9,800 | — | — |
| 2018-07-16 | $2.95 | $5.10 | 3,500 | — | — |
| 2018-07-13 | $3.05 | $5.27 | 7,400 | — | — |
| 2018-07-12 | $2.99 | $5.17 | 1,900 | — | — |
| 2018-07-11 | $2.99 | $5.17 | 8,400 | — | — |
| 2018-07-10 | $2.91 | $5.03 | 20,500 | — | — |
| 2018-07-09 | $3.02 | $5.22 | 6,400 | — | — |
| 2018-07-06 | $2.96 | $5.11 | 2,400 | — | — |
| 2018-07-05 | $3.02 | $5.22 | 300 | — | — |
| 2018-07-03 | $2.96 | $5.11 | 900 | — | — |
| 2018-07-02 | $2.92 | $5.04 | 2,800 | — | — |
| 2018-06-29 | $2.91 | $5.03 | 7,400 | — | — |
| 2018-06-28 | $2.91 | $5.03 | 9,000 | — | — |
| 2018-06-27 | $2.90 | $5.01 | 3,500 | — | — |
| 2018-06-26 | $2.96 | $5.11 | 3,900 | — | — |
| 2018-06-25 | $2.90 | $5.01 | 4,100 | — | — |
| 2018-06-22 | $3.00 | $5.18 | 12,000 | — | — |
| 2018-06-21 | $3.02 | $5.22 | 4,400 | — | — |
| 2018-06-20 | $3.00 | $5.18 | 34,900 | — | — |
| 2018-06-19 | $2.86 | $4.94 | 6,000 | — | — |
| 2018-06-18 | $2.89 | $4.99 | 5,500 | — | — |
| 2018-06-15 | $2.86 | $4.94 | 6,200 | — | — |
| 2018-06-14 | $2.90 | $5.01 | 10,000 | — | — |
| 2018-06-13 | $2.86 | $4.94 | 1,800 | — | — |
| 2018-06-12 | $2.86 | $4.94 | 2,600 | — | — |
| 2018-06-11 | $2.89 | $4.99 | 38,600 | — | — |
| 2018-06-08 | $2.91 | $5.03 | 14,100 | — | — |
| 2018-06-07 | $2.91 | $5.03 | 2,600 | — | — |
| 2018-06-06 | $2.92 | $5.04 | 10,000 | — | — |
| 2018-06-05 | $2.88 | $4.98 | 34,200 | — | — |
| 2018-06-04 | $2.89 | $4.99 | 2,500 | — | — |
| 2018-06-01 | $2.94 | $5.08 | 9,100 | — | — |
| 2018-05-31 | $2.91 | $5.03 | 30,500 | — | — |
| 2018-05-30 | $2.89 | $4.99 | 6,800 | — | — |
| 2018-05-29 | $2.89 | $4.99 | 2,800 | — | — |
| 2018-05-25 | $2.98 | $5.15 | 11,600 | — | — |
| 2018-05-24 | $2.94 | $5.08 | 3,100 | — | — |
| 2018-05-23 | $2.93 | $5.06 | 27,600 | — | — |
| 2018-05-22 | $3.00 | $5.18 | 3,900 | — | — |
| 2018-05-21 | $3.01 | $5.20 | 18,300 | — | — |
| 2018-05-18 | $2.96 | $5.11 | 1,800 | — | — |
| 2018-05-17 | $2.91 | $5.03 | 11,600 | — | — |
| 2018-05-16 | $2.91 | $5.03 | 22,200 | — | — |
| 2018-05-15 | $3.00 | $5.18 | 13,800 | — | — |
| 2018-05-14 | $2.88 | $4.98 | 36,900 | — | — |
| 2018-05-11 | $3.05 | $5.27 | 2,200 | — | — |
| 2018-05-10 | $2.99 | $5.17 | 105,500 | — | — |
| 2018-05-09 | $3.06 | $5.29 | 31,600 | — | — |
| 2018-05-08 | $3.30 | $5.70 | 4,700 | — | — |
| 2018-05-07 | $3.35 | $5.79 | 5,700 | — | — |
| 2018-05-04 | $3.49 | $6.03 | 900 | — | — |
| 2018-05-03 | $3.40 | $5.87 | 12,600 | — | — |
| 2018-05-02 | $3.30 | $5.70 | 11,200 | — | — |
| 2018-05-01 | $3.37 | $5.82 | 12,500 | — | — |
| 2018-04-30 | $3.37 | $5.82 | 10,700 | — | — |
| 2018-04-27 | $3.57 | $6.17 | 1,900 | — | — |
| 2018-04-26 | $3.56 | $6.15 | 4,000 | — | — |
| 2018-04-25 | $3.58 | $6.18 | 5,300 | — | — |
| 2018-04-24 | $3.59 | $6.20 | 11,800 | — | — |
| 2018-04-23 | $3.74 | $6.46 | 8,500 | — | — |
| 2018-04-20 | $3.74 | $6.46 | 6,100 | — | — |
| 2018-04-19 | $3.78 | $6.53 | 7,600 | — | — |
| 2018-04-18 | $3.70 | $6.39 | 13,000 | — | — |
| 2018-04-17 | $3.74 | $6.46 | 11,300 | — | — |
| 2018-04-16 | $3.72 | $6.43 | 63,700 | — | — |
| 2018-04-13 | $3.54 | $6.12 | 2,400 | — | — |
| 2018-04-12 | $3.48 | $6.01 | 4,600 | — | — |
| 2018-04-11 | $3.49 | $6.03 | 7,300 | — | — |
| 2018-04-10 | $3.54 | $6.12 | 8,700 | — | — |
| 2018-04-09 | $3.46 | $5.98 | 3,900 | — | — |
| 2018-04-06 | $3.53 | $6.10 | 1,500 | — | — |
| 2018-04-05 | $3.52 | $6.08 | 13,100 | — | — |
| 2018-04-04 | $3.50 | $6.05 | 17,200 | — | — |
| 2018-04-03 | $3.49 | $6.03 | 15,400 | — | — |
| 2018-04-02 | $3.49 | $6.03 | 5,800 | — | — |
| 2018-03-29 | $3.53 | $6.10 | 6,700 | — | — |
| 2018-03-28 | $3.60 | $6.22 | 1,600 | — | — |
| 2018-03-27 | $3.69 | $6.37 | 8,600 | — | — |
| 2018-03-26 | $3.54 | $6.12 | 2,400 | — | — |
| 2018-03-23 | $3.61 | $6.24 | 8,600 | — | — |
| 2018-03-22 | $3.70 | $6.39 | 4,400 | — | — |
| 2018-03-21 | $3.67 | $6.34 | 2,500 | — | — |
| 2018-03-20 | $3.65 | $6.31 | 14,800 | — | — |
| 2018-03-19 | $3.70 | $6.39 | 6,200 | — | — |
| 2018-03-16 | $3.65 | $6.31 | 17,300 | — | — |
| 2018-03-15 | $3.69 | $6.37 | 7,900 | — | — |
| 2018-03-14 | $3.67 | $6.34 | 14,100 | — | — |
| 2018-03-13 | $3.78 | $6.53 | 21,700 | — | — |
| 2018-03-12 | $3.70 | $6.39 | 20,000 | — | — |
| 2018-03-09 | $3.63 | $6.27 | 5,600 | — | — |
| 2018-03-08 | $3.66 | $6.32 | 4,600 | — | — |
| 2018-03-07 | $3.62 | $6.25 | 30,900 | — | — |
| 2018-03-06 | $3.51 | $6.06 | 42,200 | — | — |
| 2018-03-05 | $3.34 | $5.77 | 7,500 | — | — |
| 2018-03-02 | $3.27 | $5.65 | 6,500 | — | — |
| 2018-03-01 | $3.19 | $5.51 | 1,700 | — | — |
| 2018-02-28 | $3.24 | $5.60 | 28,200 | — | — |
| 2018-02-27 | $3.24 | $5.60 | 12,600 | — | — |
| 2018-02-26 | $3.24 | $5.60 | 21,900 | — | — |
| 2018-02-23 | $3.14 | $5.42 | 4,200 | — | — |
| 2018-02-22 | $3.23 | $5.58 | 25,500 | — | — |
| 2018-02-21 | $3.24 | $5.60 | 9,200 | — | — |
| 2018-02-20 | $3.12 | $5.39 | 2,800 | — | — |
| 2018-02-16 | $3.18 | $5.49 | 63,300 | — | — |
| 2018-02-15 | $3.33 | $5.75 | 28,600 | — | — |
| 2018-02-14 | $3.25 | $5.61 | 89,500 | — | — |
| 2018-02-13 | $2.92 | $5.04 | 12,300 | — | — |
| 2018-02-12 | $2.93 | $5.06 | 9,600 | — | — |
| 2018-02-09 | $2.95 | $5.10 | 20,400 | — | — |
| 2018-02-08 | $3.00 | $5.18 | 1,900 | — | — |
| 2018-02-07 | $2.98 | $5.15 | 10,100 | — | — |
| 2018-02-06 | $2.98 | $5.15 | 9,400 | — | — |
| 2018-02-05 | $2.98 | $5.15 | 13,100 | — | — |
| 2018-02-02 | $3.10 | $5.36 | 21,600 | — | — |
| 2018-02-01 | $3.10 | $5.36 | 13,400 | — | — |
| 2018-01-31 | $3.10 | $5.36 | 38,000 | — | — |
| 2018-01-30 | $3.06 | $5.29 | 16,200 | — | — |
| 2018-01-29 | $3.01 | $5.20 | 1,300 | — | — |
| 2018-01-26 | $3.02 | $5.22 | 12,100 | — | — |
| 2018-01-25 | $2.98 | $5.15 | 14,500 | — | — |
| 2018-01-24 | $3.10 | $5.36 | 6,600 | — | — |
| 2018-01-23 | $3.18 | $5.49 | 32,800 | — | — |
| 2018-01-22 | $3.04 | $5.25 | 10,000 | — | — |
| 2018-01-19 | $3.07 | $5.30 | 1,200 | — | — |
| 2018-01-18 | $3.12 | $5.39 | 9,100 | — | — |
| 2018-01-17 | $3.03 | $5.23 | 1,900 | — | — |
| 2018-01-16 | $3.15 | $5.44 | 18,800 | — | — |
| 2018-01-12 | $3.21 | $5.55 | 64,100 | — | — |
| 2018-01-11 | $3.12 | $5.39 | 12,000 | — | — |
| 2018-01-10 | $3.13 | $5.41 | 15,500 | — | — |
| 2018-01-09 | $3.14 | $5.42 | 6,300 | — | — |
| 2018-01-08 | $3.08 | $5.32 | 13,900 | — | — |
| 2018-01-05 | $3.15 | $5.44 | 76,100 | — | — |
| 2018-01-04 | $3.01 | $5.20 | 14,800 | — | — |
| 2018-01-03 | $2.99 | $5.17 | 26,400 | — | — |
| 2018-01-02 | $2.99 | $5.17 | 16,200 | — | — |