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
- 1999-10-27 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 | $2.24 | $2.24 | 3,957 | — | — |
| 2018-12-28 | $1.99 | $1.99 | 736 | — | — |
| 2018-12-27 | $2.38 | $2.38 | 1,121 | — | — |
| 2018-12-26 | $2.24 | $2.24 | 8,000 | — | — |
| 2018-12-24 | $2.31 | $2.31 | 8,250 | — | — |
| 2018-12-21 | $2.24 | $2.24 | 3,493 | — | — |
| 2018-12-20 | $2.38 | $2.38 | 1,229 | — | — |
| 2018-12-19 | $2.24 | $2.24 | 9,907 | — | — |
| 2018-12-18 | $2.31 | $2.31 | 2,957 | — | — |
| 2018-12-17 | $2.45 | $2.45 | 2,100 | — | — |
| 2018-12-14 | $2.45 | $2.45 | 2,214 | — | — |
| 2018-12-13 | $2.52 | $2.52 | 2,793 | — | — |
| 2018-12-12 | $2.38 | $2.38 | 514 | — | — |
| 2018-12-11 | $2.38 | $2.38 | 1,900 | — | — |
| 2018-12-10 | $2.24 | $2.24 | 11,429 | — | — |
| 2018-12-07 | $2.62 | $2.62 | 3,907 | — | — |
| 2018-12-06 | $2.52 | $2.52 | 7 | — | — |
| 2018-12-04 | $2.52 | $2.52 | 8,114 | — | — |
| 2018-12-03 | $2.31 | $2.31 | 10,500 | — | — |
| 2018-11-30 | $2.45 | $2.45 | 26,307 | — | — |
| 2018-11-29 | $2.31 | $2.31 | 929 | — | — |
| 2018-11-28 | $2.31 | $2.31 | 3,243 | — | — |
| 2018-11-27 | $2.38 | $2.38 | 2,486 | — | — |
| 2018-11-26 | $2.38 | $2.38 | 4,329 | — | — |
| 2018-11-23 | $2.38 | $2.38 | 143 | — | — |
| 2018-11-21 | $2.38 | $2.38 | 1,271 | — | — |
| 2018-11-20 | $2.31 | $2.31 | 7 | — | — |
| 2018-11-19 | $2.31 | $2.31 | 4,857 | — | — |
| 2018-11-16 | $2.24 | $2.24 | 4,900 | — | — |
| 2018-11-15 | $2.24 | $2.24 | 2,829 | — | — |
| 2018-11-14 | $2.24 | $2.24 | 286 | — | — |
| 2018-11-13 | $2.30 | $2.30 | 371 | — | — |
| 2018-11-12 | $2.31 | $2.31 | 0 | — | — |
| 2018-11-09 | $2.31 | $2.31 | 0 | — | — |
| 2018-11-08 | $2.31 | $2.31 | 1,700 | — | — |
| 2018-11-07 | $2.31 | $2.31 | 643 | — | — |
| 2018-11-06 | $2.24 | $2.24 | 907 | — | — |
| 2018-11-05 | $2.24 | $2.24 | 0 | — | — |
| 2018-11-02 | $2.24 | $2.24 | 536 | — | — |
| 2018-11-01 | $2.31 | $2.31 | 429 | — | — |
| 2018-10-31 | $2.24 | $2.24 | 836 | — | — |
| 2018-10-30 | $2.24 | $2.24 | 807 | — | — |
| 2018-10-29 | $2.77 | $2.77 | 3,093 | — | — |
| 2018-10-26 | $2.10 | $2.10 | 757 | — | — |
| 2018-10-25 | $2.10 | $2.10 | 2,414 | — | — |
| 2018-10-24 | $2.10 | $2.10 | 1,964 | — | — |
| 2018-10-23 | $2.10 | $2.10 | 2,200 | — | — |
| 2018-10-22 | $2.10 | $2.10 | 521 | — | — |
| 2018-10-19 | $2.24 | $2.24 | 1,136 | — | — |
| 2018-10-18 | $2.38 | $2.38 | 1,707 | — | — |
| 2018-10-17 | $2.38 | $2.38 | 821 | — | — |
| 2018-10-16 | $2.10 | $2.10 | 1,643 | — | — |
| 2018-10-15 | $2.38 | $2.38 | 343 | — | — |
| 2018-10-12 | $2.38 | $2.38 | 43 | — | — |
| 2018-10-11 | $2.24 | $2.24 | 6,857 | — | — |
| 2018-10-10 | $2.37 | $2.37 | 5,421 | — | — |
| 2018-10-09 | $2.38 | $2.38 | 2,371 | — | — |
| 2018-10-08 | $2.45 | $2.45 | 0 | — | — |
| 2018-10-05 | $2.45 | $2.45 | 143 | — | — |
| 2018-10-04 | $2.45 | $2.45 | 11,614 | — | — |
| 2018-10-03 | $2.38 | $2.38 | 5,186 | — | — |
| 2018-10-02 | $2.31 | $2.31 | 3,071 | — | — |
| 2018-10-01 | $2.24 | $2.24 | 1,764 | — | — |
| 2018-09-28 | $2.20 | $2.20 | 143 | — | — |
| 2018-09-27 | $2.38 | $2.38 | 1,543 | — | — |
| 2018-09-26 | $2.24 | $2.24 | 3,729 | — | — |
| 2018-09-25 | $2.17 | $2.17 | 1,093 | — | — |
| 2018-09-24 | $2.24 | $2.24 | 207 | — | — |
| 2018-09-21 | $2.37 | $2.37 | 1,436 | — | — |
| 2018-09-20 | $2.17 | $2.17 | 3,764 | — | — |
| 2018-09-19 | $2.17 | $2.17 | 1,429 | — | — |
| 2018-09-18 | $2.17 | $2.17 | 929 | — | — |
| 2018-09-17 | $2.24 | $2.24 | 1,371 | — | — |
| 2018-09-14 | $2.38 | $2.38 | 9,979 | — | — |
| 2018-09-13 | $2.31 | $2.31 | 936 | — | — |
| 2018-09-12 | $2.34 | $2.34 | 679 | — | — |
| 2018-09-11 | $2.34 | $2.34 | 79 | — | — |
| 2018-09-10 | $2.18 | $2.18 | 714 | — | — |
| 2018-09-07 | $2.37 | $2.37 | 2,357 | — | — |
| 2018-09-06 | $2.38 | $2.38 | 1,571 | — | — |
| 2018-09-05 | $2.03 | $2.03 | 2,157 | — | — |
| 2018-09-04 | $2.38 | $2.38 | 707 | — | — |
| 2018-08-31 | $2.38 | $2.38 | 12,429 | — | — |
| 2018-08-30 | $2.38 | $2.38 | 7,857 | — | — |
| 2018-08-29 | $2.38 | $2.38 | 2,157 | — | — |
| 2018-08-28 | $2.38 | $2.38 | 1,979 | — | — |
| 2018-08-27 | $2.52 | $2.52 | 614 | — | — |
| 2018-08-24 | $2.38 | $2.38 | 1,471 | — | — |
| 2018-08-23 | $2.38 | $2.38 | 0 | — | — |
| 2018-08-22 | $2.38 | $2.38 | 650 | — | — |
| 2018-08-21 | $2.38 | $2.38 | 8,279 | — | — |
| 2018-08-20 | $2.52 | $2.52 | 143 | — | — |
| 2018-08-17 | $2.52 | $2.52 | 6,750 | — | — |
| 2018-08-16 | $2.32 | $2.32 | 393 | — | — |
| 2018-08-15 | $2.24 | $2.24 | 1,779 | — | — |
| 2018-08-14 | $2.59 | $2.59 | 3,457 | — | — |
| 2018-08-13 | $2.28 | $2.28 | 1,121 | — | — |
| 2018-08-10 | $2.56 | $2.56 | 3,714 | — | — |
| 2018-08-09 | $2.38 | $2.38 | 1,857 | — | — |
| 2018-08-08 | $2.45 | $2.45 | 5,607 | — | — |
| 2018-08-07 | $2.52 | $2.52 | 9,179 | — | — |
| 2018-08-06 | $2.38 | $2.38 | 2,493 | — | — |
| 2018-08-03 | $2.44 | $2.44 | 1,093 | — | — |
| 2018-08-02 | $2.31 | $2.31 | 6,693 | — | — |
| 2018-08-01 | $2.39 | $2.39 | 10,450 | — | — |
| 2018-07-31 | $2.48 | $2.48 | 4,464 | — | — |
| 2018-07-30 | $2.65 | $2.65 | 600 | — | — |
| 2018-07-27 | $2.66 | $2.66 | 393 | — | — |
| 2018-07-26 | $2.66 | $2.66 | 3,343 | — | — |
| 2018-07-25 | $2.80 | $2.80 | 0 | — | — |
| 2018-07-24 | $2.80 | $2.80 | 6,743 | — | — |
| 2018-07-23 | $2.80 | $2.80 | 11,829 | — | — |
| 2018-07-20 | $2.73 | $2.73 | 2,529 | — | — |
| 2018-07-19 | $2.73 | $2.73 | 13,914 | — | — |
| 2018-07-18 | $2.80 | $2.80 | 4,229 | — | — |
| 2018-07-17 | $2.94 | $2.94 | 6,643 | — | — |
| 2018-07-16 | $2.63 | $2.63 | 2,443 | — | — |
| 2018-07-13 | $2.63 | $2.63 | 9,000 | — | — |
| 2018-07-12 | $2.87 | $2.87 | 2,871 | — | — |
| 2018-07-11 | $2.94 | $2.94 | 786 | — | — |
| 2018-07-10 | $2.76 | $2.76 | 6,343 | — | — |
| 2018-07-09 | $2.94 | $2.94 | 2,657 | — | — |
| 2018-07-06 | $3.08 | $3.08 | 3,171 | — | — |
| 2018-07-05 | $3.08 | $3.08 | 993 | — | — |
| 2018-07-03 | $2.94 | $2.94 | 2,157 | — | — |
| 2018-07-02 | $2.87 | $2.87 | 3,800 | — | — |
| 2018-06-29 | $3.08 | $3.08 | 2,229 | — | — |
| 2018-06-28 | $3.26 | $3.26 | 6,171 | — | — |
| 2018-06-27 | $3.08 | $3.08 | 10,786 | — | — |
| 2018-06-26 | $2.97 | $2.97 | 364 | — | — |
| 2018-06-25 | $2.97 | $2.97 | 3,429 | — | — |
| 2018-06-22 | $3.29 | $3.29 | 4,864 | — | — |
| 2018-06-21 | $3.01 | $3.01 | 4,707 | — | — |
| 2018-06-20 | $3.08 | $3.08 | 1,143 | — | — |
| 2018-06-19 | $3.21 | $3.21 | 43 | — | — |
| 2018-06-18 | $3.22 | $3.22 | 4,043 | — | — |
| 2018-06-15 | $3.15 | $3.15 | 7,143 | — | — |
| 2018-06-14 | $3.22 | $3.22 | 3,457 | — | — |
| 2018-06-13 | $3.22 | $3.22 | 1,350 | — | — |
| 2018-06-12 | $3.36 | $3.36 | 4,750 | — | — |
| 2018-06-11 | $3.22 | $3.22 | 16,321 | — | — |
| 2018-06-08 | $3.21 | $3.21 | 1,407 | — | — |
| 2018-06-07 | $3.04 | $3.04 | 8,764 | — | — |
| 2018-06-06 | $2.80 | $2.80 | 6,550 | — | — |
| 2018-06-05 | $3.00 | $3.00 | 8,950 | — | — |
| 2018-06-04 | $2.93 | $2.93 | 1,657 | — | — |
| 2018-06-01 | $2.94 | $2.94 | 14,586 | — | — |
| 2018-05-31 | $2.87 | $2.87 | 3,486 | — | — |
| 2018-05-30 | $2.80 | $2.80 | 2,250 | — | — |
| 2018-05-29 | $2.80 | $2.80 | 2,343 | — | — |
| 2018-05-25 | $2.73 | $2.73 | 4,486 | — | — |
| 2018-05-24 | $2.87 | $2.87 | 2,586 | — | — |
| 2018-05-23 | $2.80 | $2.80 | 2,743 | — | — |
| 2018-05-22 | $2.87 | $2.87 | 7,321 | — | — |
| 2018-05-21 | $2.94 | $2.94 | 16,586 | — | — |
| 2018-05-18 | $2.59 | $2.59 | 1,257 | — | — |
| 2018-05-17 | $2.66 | $2.66 | 2,036 | — | — |
| 2018-05-16 | $2.52 | $2.52 | 8,743 | — | — |
| 2018-05-15 | $2.73 | $2.73 | 507 | — | — |
| 2018-05-14 | $2.73 | $2.73 | 3,814 | — | — |
| 2018-05-11 | $2.94 | $2.94 | 2,907 | — | — |
| 2018-05-10 | $2.73 | $2.73 | 1,357 | — | — |
| 2018-05-09 | $2.94 | $2.94 | 8,407 | — | — |
| 2018-05-08 | $2.73 | $2.73 | 643 | — | — |
| 2018-05-07 | $2.80 | $2.80 | 214 | — | — |
| 2018-05-04 | $2.73 | $2.73 | 1,543 | — | — |
| 2018-05-03 | $2.73 | $2.73 | 1,336 | — | — |
| 2018-05-02 | $2.80 | $2.80 | 5,571 | — | — |
| 2018-05-01 | $2.79 | $2.79 | 3,214 | — | — |
| 2018-04-30 | $2.66 | $2.66 | 11,521 | — | — |
| 2018-04-27 | $2.80 | $2.80 | 18,779 | — | — |
| 2018-04-26 | $3.07 | $3.07 | 16,057 | — | — |
| 2018-04-25 | $2.76 | $2.76 | 9,471 | — | — |
| 2018-04-24 | $2.59 | $2.59 | 8,314 | — | — |
| 2018-04-23 | $2.38 | $2.38 | 5,507 | — | — |
| 2018-04-20 | $2.38 | $2.38 | 3,786 | — | — |
| 2018-04-19 | $2.35 | $2.35 | 3,186 | — | — |
| 2018-04-18 | $2.28 | $2.28 | 5,071 | — | — |
| 2018-04-17 | $2.35 | $2.35 | 2,686 | — | — |
| 2018-04-16 | $2.52 | $2.52 | 1,571 | — | — |
| 2018-04-13 | $2.38 | $2.38 | 8,464 | — | — |
| 2018-04-12 | $2.37 | $2.37 | 9,507 | — | — |
| 2018-04-11 | $2.38 | $2.38 | 3,450 | — | — |
| 2018-04-10 | $2.17 | $2.17 | 6,979 | — | — |
| 2018-04-09 | $2.38 | $2.38 | 36 | — | — |
| 2018-04-06 | $2.38 | $2.38 | 300 | — | — |
| 2018-04-05 | $2.38 | $2.38 | 1,550 | — | — |
| 2018-04-04 | $2.10 | $2.10 | 8,393 | — | — |
| 2018-04-03 | $2.13 | $2.13 | 7,150 | — | — |
| 2018-04-02 | $2.37 | $2.37 | 364 | — | — |
| 2018-03-29 | $2.11 | $2.11 | 14,021 | — | — |
| 2018-03-28 | $2.37 | $2.37 | 16,814 | — | — |
| 2018-03-27 | $2.10 | $2.10 | 3,864 | — | — |
| 2018-03-26 | $2.24 | $2.24 | 2,371 | — | — |
| 2018-03-23 | $2.38 | $2.38 | 107 | — | — |
| 2018-03-22 | $2.38 | $2.38 | 1,143 | — | — |
| 2018-03-21 | $2.38 | $2.38 | 2,593 | — | — |
| 2018-03-20 | $2.35 | $2.35 | 0 | — | — |
| 2018-03-19 | $2.35 | $2.35 | 1,071 | — | — |
| 2018-03-16 | $2.38 | $2.38 | 1,786 | — | — |
| 2018-03-15 | $2.24 | $2.24 | 1,557 | — | — |
| 2018-03-14 | $2.31 | $2.31 | 393 | — | — |
| 2018-03-13 | $2.31 | $2.31 | 714 | — | — |
| 2018-03-12 | $2.31 | $2.31 | 436 | — | — |
| 2018-03-09 | $2.38 | $2.38 | 514 | — | — |
| 2018-03-08 | $2.38 | $2.38 | 3,536 | — | — |
| 2018-03-07 | $2.39 | $2.39 | 3,650 | — | — |
| 2018-03-06 | $2.38 | $2.38 | 643 | — | — |
| 2018-03-05 | $2.45 | $2.45 | 150 | — | — |
| 2018-03-02 | $2.45 | $2.45 | 2,964 | — | — |
| 2018-03-01 | $2.49 | $2.49 | 0 | — | — |
| 2018-02-28 | $2.49 | $2.49 | 0 | — | — |
| 2018-02-27 | $2.49 | $2.49 | 864 | — | — |
| 2018-02-26 | $2.38 | $2.38 | 171 | — | — |
| 2018-02-23 | $2.38 | $2.38 | 421 | — | — |
| 2018-02-22 | $2.44 | $2.44 | 1,029 | — | — |
| 2018-02-21 | $2.38 | $2.38 | 1,871 | — | — |
| 2018-02-20 | $2.38 | $2.38 | 1,179 | — | — |
| 2018-02-16 | $2.27 | $2.27 | 3,914 | — | — |
| 2018-02-15 | $2.37 | $2.37 | 357 | — | — |
| 2018-02-14 | $2.37 | $2.37 | 14 | — | — |
| 2018-02-13 | $2.27 | $2.27 | 43 | — | — |
| 2018-02-12 | $2.24 | $2.24 | 9,593 | — | — |
| 2018-02-09 | $2.38 | $2.38 | 9,214 | — | — |
| 2018-02-08 | $2.41 | $2.41 | 6,500 | — | — |
| 2018-02-07 | $2.31 | $2.31 | 714 | — | — |
| 2018-02-06 | $2.35 | $2.35 | 1,214 | — | — |
| 2018-02-05 | $2.31 | $2.31 | 1,943 | — | — |
| 2018-02-02 | $2.35 | $2.35 | 321 | — | — |
| 2018-02-01 | $2.38 | $2.38 | 5,479 | — | — |
| 2018-01-31 | $2.30 | $2.30 | 921 | — | — |
| 2018-01-30 | $2.38 | $2.38 | 1,471 | — | — |
| 2018-01-29 | $2.34 | $2.34 | 900 | — | — |
| 2018-01-26 | $2.41 | $2.41 | 1,164 | — | — |
| 2018-01-25 | $2.38 | $2.38 | 2,621 | — | — |
| 2018-01-24 | $2.38 | $2.38 | 1,221 | — | — |
| 2018-01-23 | $2.42 | $2.42 | 29,729 | — | — |
| 2018-01-22 | $2.31 | $2.31 | 9,043 | — | — |
| 2018-01-19 | $2.28 | $2.28 | 6,679 | — | — |
| 2018-01-18 | $2.45 | $2.45 | 8,429 | — | — |
| 2018-01-17 | $2.38 | $2.38 | 11,971 | — | — |
| 2018-01-16 | $2.46 | $2.46 | 13,836 | — | — |
| 2018-01-12 | $2.42 | $2.42 | 2,421 | — | — |
| 2018-01-11 | $2.52 | $2.52 | 2,350 | — | — |
| 2018-01-10 | $2.41 | $2.41 | 4,736 | — | — |
| 2018-01-09 | $2.51 | $2.51 | 12,821 | — | — |
| 2018-01-08 | $2.34 | $2.34 | 3,343 | — | — |
| 2018-01-05 | $2.45 | $2.45 | 1,850 | — | — |
| 2018-01-04 | $2.38 | $2.38 | 11,479 | — | — |
| 2018-01-03 | $2.38 | $2.38 | 7,657 | — | — |
| 2018-01-02 | $2.51 | $2.51 | 57,021 | — | — |