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
- 2015-07-28 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 | $1.16 | $1.16 | 389,800 | — | — |
| 2018-12-28 | $1.10 | $1.10 | 224,700 | — | — |
| 2018-12-27 | $1.10 | $1.10 | 266,600 | — | — |
| 2018-12-26 | $1.03 | $1.03 | 335,500 | — | — |
| 2018-12-24 | $1.01 | $1.01 | 182,700 | — | — |
| 2018-12-21 | $1.01 | $1.01 | 1,414,000 | — | — |
| 2018-12-20 | $1.13 | $1.13 | 237,700 | — | — |
| 2018-12-19 | $1.15 | $1.15 | 257,300 | — | — |
| 2018-12-18 | $1.25 | $1.25 | 384,700 | — | — |
| 2018-12-17 | $1.21 | $1.21 | 337,100 | — | — |
| 2018-12-14 | $1.35 | $1.35 | 232,600 | — | — |
| 2018-12-13 | $1.45 | $1.45 | 267,600 | — | — |
| 2018-12-12 | $1.45 | $1.45 | 223,800 | — | — |
| 2018-12-11 | $1.47 | $1.47 | 262,900 | — | — |
| 2018-12-10 | $1.59 | $1.59 | 258,300 | — | — |
| 2018-12-07 | $1.54 | $1.54 | 160,200 | — | — |
| 2018-12-06 | $1.56 | $1.56 | 230,500 | — | — |
| 2018-12-04 | $1.67 | $1.67 | 359,200 | — | — |
| 2018-12-03 | $1.78 | $1.78 | 298,400 | — | — |
| 2018-11-30 | $1.71 | $1.71 | 256,100 | — | — |
| 2018-11-29 | $1.67 | $1.67 | 259,400 | — | — |
| 2018-11-28 | $1.74 | $1.74 | 421,800 | — | — |
| 2018-11-27 | $1.76 | $1.76 | 353,700 | — | — |
| 2018-11-26 | $1.87 | $1.87 | 255,100 | — | — |
| 2018-11-23 | $1.95 | $1.95 | 124,900 | — | — |
| 2018-11-21 | $2.00 | $2.00 | 246,400 | — | — |
| 2018-11-20 | $2.08 | $2.08 | 337,600 | — | — |
| 2018-11-19 | $2.10 | $2.10 | 287,500 | — | — |
| 2018-11-16 | $2.28 | $2.28 | 228,200 | — | — |
| 2018-11-15 | $2.31 | $2.31 | 311,000 | — | — |
| 2018-11-14 | $2.20 | $2.20 | 671,600 | — | — |
| 2018-11-13 | $2.37 | $2.37 | 383,800 | — | — |
| 2018-11-12 | $2.36 | $2.36 | 836,800 | — | — |
| 2018-11-09 | $2.75 | $2.75 | 1,916,000 | — | — |
| 2018-11-08 | $3.72 | $3.72 | 15,006,300 | — | — |
| 2018-11-07 | $2.71 | $2.71 | 175,200 | — | — |
| 2018-11-06 | $2.65 | $2.65 | 330,200 | — | — |
| 2018-11-05 | $2.47 | $2.47 | 157,600 | — | — |
| 2018-11-02 | $2.44 | $2.44 | 367,600 | — | — |
| 2018-11-01 | $2.48 | $2.48 | 2,652,000 | — | — |
| 2018-10-31 | $2.18 | $2.18 | 124,900 | — | — |
| 2018-10-30 | $2.20 | $2.20 | 140,000 | — | — |
| 2018-10-29 | $2.25 | $2.25 | 169,700 | — | — |
| 2018-10-26 | $2.27 | $2.27 | 578,300 | — | — |
| 2018-10-25 | $2.33 | $2.33 | 284,800 | — | — |
| 2018-10-24 | $2.29 | $2.29 | 323,800 | — | — |
| 2018-10-23 | $2.60 | $2.60 | 145,800 | — | — |
| 2018-10-22 | $2.60 | $2.60 | 377,200 | — | — |
| 2018-10-19 | $2.72 | $2.72 | 221,900 | — | — |
| 2018-10-18 | $2.77 | $2.77 | 336,500 | — | — |
| 2018-10-17 | $2.89 | $2.89 | 616,000 | — | — |
| 2018-10-16 | $3.49 | $3.49 | 132,700 | — | — |
| 2018-10-15 | $3.44 | $3.44 | 73,100 | — | — |
| 2018-10-12 | $3.40 | $3.40 | 144,000 | — | — |
| 2018-10-11 | $3.37 | $3.37 | 193,500 | — | — |
| 2018-10-10 | $3.61 | $3.61 | 90,500 | — | — |
| 2018-10-09 | $3.95 | $3.95 | 158,400 | — | — |
| 2018-10-08 | $3.78 | $3.78 | 69,000 | — | — |
| 2018-10-05 | $3.81 | $3.81 | 76,500 | — | — |
| 2018-10-04 | $3.88 | $3.88 | 230,500 | — | — |
| 2018-10-03 | $4.20 | $4.20 | 210,100 | — | — |
| 2018-10-02 | $3.92 | $3.92 | 140,300 | — | — |
| 2018-10-01 | $3.56 | $3.56 | 128,000 | — | — |
| 2018-09-28 | $3.70 | $3.70 | 174,800 | — | — |
| 2018-09-27 | $3.69 | $3.69 | 353,800 | — | — |
| 2018-09-26 | $3.64 | $3.64 | 634,800 | — | — |
| 2018-09-25 | $3.29 | $3.29 | 58,600 | — | — |
| 2018-09-24 | $3.23 | $3.23 | 80,300 | — | — |
| 2018-09-21 | $3.30 | $3.30 | 240,400 | — | — |
| 2018-09-20 | $3.34 | $3.34 | 112,100 | — | — |
| 2018-09-19 | $3.09 | $3.09 | 68,200 | — | — |
| 2018-09-18 | $3.04 | $3.04 | 141,500 | — | — |
| 2018-09-17 | $2.91 | $2.91 | 62,100 | — | — |
| 2018-09-14 | $2.89 | $2.89 | 87,600 | — | — |
| 2018-09-13 | $2.89 | $2.89 | 46,400 | — | — |
| 2018-09-12 | $2.94 | $2.94 | 116,500 | — | — |
| 2018-09-11 | $2.93 | $2.93 | 74,800 | — | — |
| 2018-09-10 | $3.03 | $3.03 | 69,500 | — | — |
| 2018-09-07 | $2.98 | $2.98 | 128,000 | — | — |
| 2018-09-06 | $3.06 | $3.06 | 52,500 | — | — |
| 2018-09-05 | $3.26 | $3.26 | 84,800 | — | — |
| 2018-09-04 | $3.24 | $3.24 | 84,300 | — | — |
| 2018-08-31 | $3.39 | $3.39 | 94,600 | — | — |
| 2018-08-30 | $3.29 | $3.29 | 177,400 | — | — |
| 2018-08-29 | $3.06 | $3.06 | 71,700 | — | — |
| 2018-08-28 | $3.04 | $3.04 | 66,900 | — | — |
| 2018-08-27 | $3.07 | $3.07 | 74,700 | — | — |
| 2018-08-24 | $3.04 | $3.04 | 90,300 | — | — |
| 2018-08-23 | $3.03 | $3.03 | 77,800 | — | — |
| 2018-08-22 | $3.19 | $3.19 | 108,200 | — | — |
| 2018-08-21 | $3.23 | $3.23 | 45,500 | — | — |
| 2018-08-20 | $3.19 | $3.19 | 33,900 | — | — |
| 2018-08-17 | $3.18 | $3.18 | 36,600 | — | — |
| 2018-08-16 | $3.13 | $3.13 | 63,700 | — | — |
| 2018-08-15 | $3.08 | $3.08 | 135,400 | — | — |
| 2018-08-14 | $3.24 | $3.24 | 108,800 | — | — |
| 2018-08-13 | $3.15 | $3.15 | 85,700 | — | — |
| 2018-08-10 | $3.15 | $3.15 | 91,200 | — | — |
| 2018-08-09 | $3.27 | $3.27 | 222,000 | — | — |
| 2018-08-08 | $2.81 | $2.81 | 156,400 | — | — |
| 2018-08-07 | $2.94 | $2.94 | 92,700 | — | — |
| 2018-08-06 | $2.89 | $2.89 | 196,100 | — | — |
| 2018-08-03 | $3.19 | $3.19 | 52,400 | — | — |
| 2018-08-02 | $3.09 | $3.09 | 221,300 | — | — |
| 2018-08-01 | $3.41 | $3.41 | 138,900 | — | — |
| 2018-07-31 | $3.50 | $3.50 | 219,300 | — | — |
| 2018-07-30 | $3.46 | $3.46 | 78,900 | — | — |
| 2018-07-27 | $3.53 | $3.53 | 182,200 | — | — |
| 2018-07-26 | $3.51 | $3.51 | 140,000 | — | — |
| 2018-07-25 | $3.54 | $3.54 | 199,800 | — | — |
| 2018-07-24 | $3.28 | $3.28 | 71,700 | — | — |
| 2018-07-23 | $3.26 | $3.26 | 72,800 | — | — |
| 2018-07-20 | $3.29 | $3.29 | 337,900 | — | — |
| 2018-07-19 | $3.42 | $3.42 | 277,500 | — | — |
| 2018-07-18 | $3.02 | $3.02 | 68,200 | — | — |
| 2018-07-17 | $3.09 | $3.09 | 94,000 | — | — |
| 2018-07-16 | $3.12 | $3.12 | 123,800 | — | — |
| 2018-07-13 | $3.11 | $3.11 | 210,700 | — | — |
| 2018-07-12 | $3.09 | $3.09 | 195,800 | — | — |
| 2018-07-11 | $2.88 | $2.88 | 85,200 | — | — |
| 2018-07-10 | $2.92 | $2.92 | 108,800 | — | — |
| 2018-07-09 | $2.94 | $2.94 | 160,600 | — | — |
| 2018-07-06 | $2.98 | $2.98 | 101,400 | — | — |
| 2018-07-05 | $2.91 | $2.91 | 114,600 | — | — |
| 2018-07-03 | $2.94 | $2.94 | 175,300 | — | — |
| 2018-07-02 | $2.87 | $2.87 | 260,400 | — | — |
| 2018-06-29 | $3.06 | $3.06 | 186,200 | — | — |
| 2018-06-28 | $2.98 | $2.98 | 144,600 | — | — |
| 2018-06-27 | $3.00 | $3.00 | 239,400 | — | — |
| 2018-06-26 | $3.07 | $3.07 | 145,700 | — | — |
| 2018-06-25 | $2.98 | $2.98 | 240,000 | — | — |
| 2018-06-22 | $2.93 | $2.93 | 508,400 | — | — |
| 2018-06-21 | $2.83 | $2.83 | 508,600 | — | — |
| 2018-06-20 | $2.73 | $2.73 | 694,000 | — | — |
| 2018-06-19 | $2.80 | $2.80 | 982,900 | — | — |
| 2018-06-18 | $3.05 | $3.05 | 475,900 | — | — |
| 2018-06-15 | $3.11 | $3.11 | 667,700 | — | — |
| 2018-06-14 | $3.25 | $3.25 | 294,200 | — | — |
| 2018-06-13 | $3.36 | $3.36 | 335,500 | — | — |
| 2018-06-12 | $3.49 | $3.49 | 215,100 | — | — |
| 2018-06-11 | $3.52 | $3.52 | 263,100 | — | — |
| 2018-06-08 | $3.66 | $3.66 | 132,400 | — | — |
| 2018-06-07 | $3.66 | $3.66 | 208,400 | — | — |
| 2018-06-06 | $3.74 | $3.74 | 200,700 | — | — |
| 2018-06-05 | $3.71 | $3.71 | 179,100 | — | — |
| 2018-06-04 | $3.73 | $3.73 | 210,800 | — | — |
| 2018-06-01 | $3.71 | $3.71 | 167,200 | — | — |
| 2018-05-31 | $3.66 | $3.66 | 304,800 | — | — |
| 2018-05-30 | $3.81 | $3.81 | 143,100 | — | — |
| 2018-05-29 | $3.79 | $3.79 | 154,500 | — | — |
| 2018-05-25 | $3.83 | $3.83 | 106,600 | — | — |
| 2018-05-24 | $3.95 | $3.95 | 55,000 | — | — |
| 2018-05-23 | $3.85 | $3.85 | 107,000 | — | — |
| 2018-05-22 | $3.81 | $3.81 | 146,300 | — | — |
| 2018-05-21 | $3.90 | $3.90 | 151,700 | — | — |
| 2018-05-18 | $3.97 | $3.97 | 141,500 | — | — |
| 2018-05-17 | $3.92 | $3.92 | 199,400 | — | — |
| 2018-05-16 | $4.00 | $4.00 | 115,300 | — | — |
| 2018-05-15 | $4.10 | $4.10 | 100,800 | — | — |
| 2018-05-14 | $4.21 | $4.21 | 228,400 | — | — |
| 2018-05-11 | $4.09 | $4.09 | 87,600 | — | — |
| 2018-05-10 | $4.15 | $4.15 | 180,000 | — | — |
| 2018-05-09 | $4.11 | $4.11 | 128,100 | — | — |
| 2018-05-08 | $3.93 | $3.93 | 100,400 | — | — |
| 2018-05-07 | $4.03 | $4.03 | 112,700 | — | — |
| 2018-05-04 | $3.91 | $3.91 | 80,700 | — | — |
| 2018-05-03 | $3.83 | $3.83 | 95,100 | — | — |
| 2018-05-02 | $3.99 | $3.99 | 106,500 | — | — |
| 2018-05-01 | $3.93 | $3.93 | 81,700 | — | — |
| 2018-04-30 | $3.90 | $3.90 | 88,300 | — | — |
| 2018-04-27 | $4.11 | $4.11 | 116,100 | — | — |
| 2018-04-26 | $4.03 | $4.03 | 103,200 | — | — |
| 2018-04-25 | $3.99 | $3.99 | 105,600 | — | — |
| 2018-04-24 | $4.08 | $4.08 | 143,000 | — | — |
| 2018-04-23 | $4.08 | $4.08 | 85,000 | — | — |
| 2018-04-20 | $4.15 | $4.15 | 79,300 | — | — |
| 2018-04-19 | $4.03 | $4.03 | 71,300 | — | — |
| 2018-04-18 | $4.11 | $4.11 | 83,500 | — | — |
| 2018-04-17 | $4.22 | $4.22 | 203,200 | — | — |
| 2018-04-16 | $4.01 | $4.01 | 149,400 | — | — |
| 2018-04-13 | $3.81 | $3.81 | 116,800 | — | — |
| 2018-04-12 | $3.84 | $3.84 | 219,600 | — | — |
| 2018-04-11 | $3.78 | $3.78 | 185,500 | — | — |
| 2018-04-10 | $3.71 | $3.71 | 299,500 | — | — |
| 2018-04-09 | $3.58 | $3.58 | 89,900 | — | — |
| 2018-04-06 | $3.61 | $3.61 | 97,600 | — | — |
| 2018-04-05 | $3.69 | $3.69 | 160,700 | — | — |
| 2018-04-04 | $3.83 | $3.83 | 263,600 | — | — |
| 2018-04-03 | $3.68 | $3.68 | 135,400 | — | — |
| 2018-04-02 | $3.62 | $3.62 | 238,800 | — | — |
| 2018-03-29 | $3.89 | $3.89 | 136,500 | — | — |
| 2018-03-28 | $3.80 | $3.80 | 213,900 | — | — |
| 2018-03-27 | $3.79 | $3.79 | 154,700 | — | — |
| 2018-03-26 | $3.95 | $3.95 | 173,600 | — | — |
| 2018-03-23 | $3.80 | $3.80 | 217,900 | — | — |
| 2018-03-22 | $3.90 | $3.90 | 157,100 | — | — |
| 2018-03-21 | $3.95 | $3.95 | 170,300 | — | — |
| 2018-03-20 | $3.98 | $3.98 | 199,300 | — | — |
| 2018-03-19 | $3.98 | $3.98 | 271,100 | — | — |
| 2018-03-16 | $4.11 | $4.11 | 362,900 | — | — |
| 2018-03-15 | $4.04 | $4.04 | 289,300 | — | — |
| 2018-03-14 | $4.17 | $4.17 | 386,900 | — | — |
| 2018-03-13 | $4.30 | $4.30 | 333,800 | — | — |
| 2018-03-12 | $4.61 | $4.61 | 151,200 | — | — |
| 2018-03-09 | $4.60 | $4.60 | 198,700 | — | — |
| 2018-03-08 | $4.49 | $4.49 | 168,100 | — | — |
| 2018-03-07 | $4.61 | $4.61 | 201,600 | — | — |
| 2018-03-06 | $4.69 | $4.69 | 189,900 | — | — |
| 2018-03-05 | $4.96 | $4.96 | 491,300 | — | — |
| 2018-03-02 | $4.75 | $4.75 | 269,500 | — | — |
| 2018-03-01 | $4.40 | $4.40 | 196,600 | — | — |
| 2018-02-28 | $4.44 | $4.44 | 158,800 | — | — |
| 2018-02-27 | $4.66 | $4.66 | 111,600 | — | — |
| 2018-02-26 | $4.69 | $4.69 | 157,800 | — | — |
| 2018-02-23 | $4.85 | $4.85 | 223,200 | — | — |
| 2018-02-22 | $4.75 | $4.75 | 256,700 | — | — |
| 2018-02-21 | $4.55 | $4.55 | 215,400 | — | — |
| 2018-02-20 | $4.28 | $4.28 | 124,100 | — | — |
| 2018-02-16 | $4.45 | $4.45 | 151,900 | — | — |
| 2018-02-15 | $4.45 | $4.45 | 105,200 | — | — |
| 2018-02-14 | $4.42 | $4.42 | 199,300 | — | — |
| 2018-02-13 | $4.44 | $4.44 | 318,400 | — | — |
| 2018-02-12 | $3.95 | $3.95 | 213,700 | — | — |
| 2018-02-09 | $3.88 | $3.88 | 541,800 | — | — |
| 2018-02-08 | $3.90 | $3.90 | 212,700 | — | — |
| 2018-02-07 | $4.07 | $4.07 | 190,400 | — | — |
| 2018-02-06 | $4.04 | $4.04 | 709,400 | — | — |
| 2018-02-05 | $3.70 | $3.70 | 624,300 | — | — |
| 2018-02-02 | $3.94 | $3.94 | 523,700 | — | — |
| 2018-02-01 | $4.28 | $4.28 | 205,000 | — | — |
| 2018-01-31 | $4.42 | $4.42 | 228,100 | — | — |
| 2018-01-30 | $4.60 | $4.60 | 235,400 | — | — |
| 2018-01-29 | $4.79 | $4.79 | 153,900 | — | — |
| 2018-01-26 | $4.89 | $4.89 | 133,700 | — | — |
| 2018-01-25 | $4.86 | $4.86 | 190,000 | — | — |
| 2018-01-24 | $4.97 | $4.97 | 329,400 | — | — |
| 2018-01-23 | $5.31 | $5.31 | 582,300 | — | — |
| 2018-01-22 | $4.71 | $4.71 | 315,900 | — | — |
| 2018-01-19 | $4.37 | $4.37 | 175,400 | — | — |
| 2018-01-18 | $4.38 | $4.38 | 197,600 | — | — |
| 2018-01-17 | $4.56 | $4.56 | 239,100 | — | — |
| 2018-01-16 | $4.39 | $4.39 | 352,000 | — | — |
| 2018-01-12 | $4.62 | $4.62 | 209,100 | — | — |
| 2018-01-11 | $4.44 | $4.44 | 156,000 | — | — |
| 2018-01-10 | $4.50 | $4.50 | 387,600 | — | — |
| 2018-01-09 | $4.57 | $4.57 | 134,000 | — | — |
| 2018-01-08 | $4.52 | $4.52 | 213,300 | — | — |
| 2018-01-05 | $4.60 | $4.60 | 254,700 | — | — |
| 2018-01-04 | $4.57 | $4.57 | 279,200 | — | — |
| 2018-01-03 | $4.51 | $4.51 | 142,200 | — | — |
| 2018-01-02 | $4.38 | $4.38 | 198,100 | — | — |