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
- 2012-04-19 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 | $1.84 | $1.84 | 40,000 | — | — |
| 2018-12-28 | $1.89 | $1.89 | 36,200 | — | — |
| 2018-12-27 | $1.85 | $1.85 | 85,900 | — | — |
| 2018-12-26 | $1.89 | $1.89 | 64,700 | — | — |
| 2018-12-24 | $1.91 | $1.91 | 36,200 | — | — |
| 2018-12-21 | $1.91 | $1.91 | 68,400 | — | — |
| 2018-12-20 | $1.99 | $1.99 | 60,500 | — | — |
| 2018-12-19 | $2.12 | $2.12 | 77,600 | — | — |
| 2018-12-18 | $2.23 | $2.23 | 64,500 | — | — |
| 2018-12-17 | $2.22 | $2.22 | 81,700 | — | — |
| 2018-12-14 | $2.34 | $2.34 | 13,200 | — | — |
| 2018-12-13 | $2.32 | $2.32 | 42,800 | — | — |
| 2018-12-12 | $2.32 | $2.32 | 47,100 | — | — |
| 2018-12-11 | $2.34 | $2.34 | 74,100 | — | — |
| 2018-12-10 | $2.41 | $2.41 | 40,800 | — | — |
| 2018-12-07 | $2.43 | $2.43 | 37,800 | — | — |
| 2018-12-06 | $2.54 | $2.54 | 41,900 | — | — |
| 2018-12-04 | $2.72 | $2.72 | 19,700 | — | — |
| 2018-12-03 | $2.67 | $2.67 | 15,500 | — | — |
| 2018-11-30 | $2.65 | $2.65 | 25,900 | — | — |
| 2018-11-29 | $2.59 | $2.59 | 17,000 | — | — |
| 2018-11-28 | $2.70 | $2.70 | 52,900 | — | — |
| 2018-11-27 | $2.63 | $2.63 | 38,400 | — | — |
| 2018-11-26 | $2.66 | $2.66 | 15,600 | — | — |
| 2018-11-23 | $2.77 | $2.77 | 18,600 | — | — |
| 2018-11-21 | $2.62 | $2.62 | 46,000 | — | — |
| 2018-11-20 | $2.59 | $2.59 | 18,100 | — | — |
| 2018-11-19 | $2.61 | $2.61 | 31,100 | — | — |
| 2018-11-16 | $2.68 | $2.68 | 71,000 | — | — |
| 2018-11-15 | $2.72 | $2.72 | 81,500 | — | — |
| 2018-11-14 | $2.79 | $2.79 | 158,100 | — | — |
| 2018-11-13 | $2.72 | $2.72 | 261,400 | — | — |
| 2018-11-12 | $2.99 | $2.99 | 161,300 | — | — |
| 2018-11-09 | $3.22 | $3.22 | 57,300 | — | — |
| 2018-11-08 | $3.20 | $3.20 | 44,000 | — | — |
| 2018-11-07 | $3.31 | $3.31 | 20,600 | — | — |
| 2018-11-06 | $3.30 | $3.30 | 47,000 | — | — |
| 2018-11-05 | $3.27 | $3.27 | 53,200 | — | — |
| 2018-11-02 | $3.18 | $3.18 | 60,300 | — | — |
| 2018-11-01 | $3.14 | $3.14 | 41,700 | — | — |
| 2018-10-31 | $3.00 | $3.00 | 95,500 | — | — |
| 2018-10-30 | $2.99 | $2.99 | 21,500 | — | — |
| 2018-10-29 | $2.92 | $2.92 | 98,000 | — | — |
| 2018-10-26 | $3.01 | $3.01 | 33,000 | — | — |
| 2018-10-25 | $2.89 | $2.89 | 76,500 | — | — |
| 2018-10-24 | $2.83 | $2.83 | 94,200 | — | — |
| 2018-10-23 | $3.03 | $3.03 | 80,200 | — | — |
| 2018-10-22 | $3.05 | $3.05 | 77,600 | — | — |
| 2018-10-19 | $3.23 | $3.23 | 52,100 | — | — |
| 2018-10-18 | $3.39 | $3.39 | 140,500 | — | — |
| 2018-10-17 | $3.32 | $3.32 | 60,900 | — | — |
| 2018-10-16 | $3.16 | $3.16 | 70,400 | — | — |
| 2018-10-15 | $3.00 | $3.00 | 78,300 | — | — |
| 2018-10-12 | $3.02 | $3.02 | 57,700 | — | — |
| 2018-10-11 | $3.02 | $3.02 | 118,300 | — | — |
| 2018-10-10 | $2.90 | $2.90 | 145,400 | — | — |
| 2018-10-09 | $3.15 | $3.15 | 87,500 | — | — |
| 2018-10-08 | $3.21 | $3.21 | 223,900 | — | — |
| 2018-10-05 | $3.46 | $3.46 | 225,900 | — | — |
| 2018-10-04 | $3.51 | $3.51 | 182,200 | — | — |
| 2018-10-03 | $3.75 | $3.75 | 129,200 | — | — |
| 2018-10-02 | $3.77 | $3.77 | 225,300 | — | — |
| 2018-10-01 | $3.90 | $3.90 | 651,200 | — | — |
| 2018-09-28 | $3.70 | $3.70 | 827,500 | — | — |
| 2018-09-27 | $3.34 | $3.34 | 174,500 | — | — |
| 2018-09-26 | $3.56 | $3.56 | 342,900 | — | — |
| 2018-09-25 | $3.62 | $3.62 | 788,000 | — | — |
| 2018-09-24 | $3.22 | $3.22 | 120,100 | — | — |
| 2018-09-21 | $3.01 | $3.01 | 96,900 | — | — |
| 2018-09-20 | $3.05 | $3.05 | 154,300 | — | — |
| 2018-09-19 | $3.08 | $3.08 | 207,100 | — | — |
| 2018-09-18 | $2.93 | $2.93 | 104,300 | — | — |
| 2018-09-17 | $3.03 | $3.03 | 114,600 | — | — |
| 2018-09-14 | $3.13 | $3.13 | 57,000 | — | — |
| 2018-09-13 | $3.06 | $3.06 | 70,600 | — | — |
| 2018-09-12 | $3.15 | $3.15 | 168,000 | — | — |
| 2018-09-11 | $3.04 | $3.04 | 100,400 | — | — |
| 2018-09-10 | $3.19 | $3.19 | 392,700 | — | — |
| 2018-09-07 | $3.02 | $3.02 | 226,600 | — | — |
| 2018-09-06 | $3.06 | $3.06 | 731,500 | — | — |
| 2018-09-05 | $2.90 | $2.90 | 436,100 | — | — |
| 2018-09-04 | $2.59 | $2.59 | 83,100 | — | — |
| 2018-08-31 | $2.61 | $2.61 | 183,000 | — | — |
| 2018-08-30 | $2.80 | $2.80 | 265,600 | — | — |
| 2018-08-29 | $2.66 | $2.66 | 152,000 | — | — |
| 2018-08-28 | $2.53 | $2.53 | 7,100 | — | — |
| 2018-08-27 | $2.50 | $2.50 | 22,900 | — | — |
| 2018-08-24 | $2.52 | $2.52 | 43,400 | — | — |
| 2018-08-23 | $2.53 | $2.53 | 11,500 | — | — |
| 2018-08-22 | $2.46 | $2.46 | 21,400 | — | — |
| 2018-08-21 | $2.50 | $2.50 | 14,700 | — | — |
| 2018-08-20 | $2.56 | $2.56 | 4,800 | — | — |
| 2018-08-17 | $2.56 | $2.56 | 31,200 | — | — |
| 2018-08-16 | $2.45 | $2.45 | 25,900 | — | — |
| 2018-08-15 | $2.45 | $2.45 | 20,500 | — | — |
| 2018-08-14 | $2.51 | $2.51 | 41,700 | — | — |
| 2018-08-13 | $2.63 | $2.63 | 17,700 | — | — |
| 2018-08-10 | $2.66 | $2.66 | 8,100 | — | — |
| 2018-08-09 | $2.62 | $2.62 | 30,500 | — | — |
| 2018-08-08 | $2.75 | $2.75 | 31,900 | — | — |
| 2018-08-07 | $2.54 | $2.54 | 10,400 | — | — |
| 2018-08-06 | $2.72 | $2.72 | 55,700 | — | — |
| 2018-08-03 | $2.70 | $2.70 | 50,000 | — | — |
| 2018-08-02 | $2.62 | $2.62 | 36,500 | — | — |
| 2018-08-01 | $2.50 | $2.50 | 35,500 | — | — |
| 2018-07-31 | $2.48 | $2.48 | 83,800 | — | — |
| 2018-07-30 | $2.60 | $2.60 | 23,200 | — | — |
| 2018-07-27 | $2.50 | $2.50 | 134,500 | — | — |
| 2018-07-26 | $2.50 | $2.50 | 101,500 | — | — |
| 2018-07-25 | $2.47 | $2.47 | 23,300 | — | — |
| 2018-07-24 | $2.47 | $2.47 | 71,900 | — | — |
| 2018-07-23 | $2.60 | $2.60 | 20,700 | — | — |
| 2018-07-20 | $2.60 | $2.60 | 31,300 | — | — |
| 2018-07-19 | $2.58 | $2.58 | 10,300 | — | — |
| 2018-07-18 | $2.63 | $2.63 | 16,500 | — | — |
| 2018-07-17 | $2.64 | $2.64 | 23,800 | — | — |
| 2018-07-16 | $2.54 | $2.54 | 24,600 | — | — |
| 2018-07-13 | $2.60 | $2.60 | 14,600 | — | — |
| 2018-07-12 | $2.62 | $2.62 | 28,400 | — | — |
| 2018-07-11 | $2.67 | $2.67 | 31,600 | — | — |
| 2018-07-10 | $2.71 | $2.71 | 65,700 | — | — |
| 2018-07-09 | $2.70 | $2.70 | 89,000 | — | — |
| 2018-07-06 | $2.58 | $2.58 | 75,800 | — | — |
| 2018-07-05 | $2.61 | $2.61 | 169,800 | — | — |
| 2018-07-03 | $2.45 | $2.45 | 59,500 | — | — |
| 2018-07-02 | $2.47 | $2.47 | 55,500 | — | — |
| 2018-06-29 | $2.38 | $2.38 | 31,100 | — | — |
| 2018-06-28 | $2.35 | $2.35 | 105,500 | — | — |
| 2018-06-27 | $2.20 | $2.20 | 101,600 | — | — |
| 2018-06-26 | $2.28 | $2.28 | 35,600 | — | — |
| 2018-06-25 | $2.31 | $2.31 | 60,800 | — | — |
| 2018-06-22 | $2.35 | $2.35 | 31,400 | — | — |
| 2018-06-21 | $2.34 | $2.34 | 54,200 | — | — |
| 2018-06-20 | $2.36 | $2.36 | 114,100 | — | — |
| 2018-06-19 | $2.23 | $2.23 | 246,600 | — | — |
| 2018-06-18 | $2.49 | $2.49 | 76,500 | — | — |
| 2018-06-15 | $2.73 | $2.73 | 40,800 | — | — |
| 2018-06-14 | $2.70 | $2.70 | 83,700 | — | — |
| 2018-06-13 | $2.73 | $2.73 | 146,700 | — | — |
| 2018-06-12 | $2.64 | $2.64 | 126,200 | — | — |
| 2018-06-11 | $2.43 | $2.43 | 170,300 | — | — |
| 2018-06-08 | $2.49 | $2.49 | 28,700 | — | — |
| 2018-06-07 | $2.60 | $2.60 | 49,000 | — | — |
| 2018-06-06 | $2.60 | $2.60 | 65,300 | — | — |
| 2018-06-05 | $2.64 | $2.64 | 136,900 | — | — |
| 2018-06-04 | $2.79 | $2.79 | 236,800 | — | — |
| 2018-06-01 | $2.95 | $2.95 | 145,800 | — | — |
| 2018-05-31 | $2.90 | $2.90 | 288,100 | — | — |
| 2018-05-30 | $2.70 | $2.70 | 603,200 | — | — |
| 2018-05-29 | $2.45 | $2.45 | 154,000 | — | — |
| 2018-05-25 | $2.58 | $2.58 | 166,200 | — | — |
| 2018-05-24 | $2.58 | $2.58 | 171,800 | — | — |
| 2018-05-23 | $2.53 | $2.53 | 91,600 | — | — |
| 2018-05-22 | $2.22 | $2.22 | 39,600 | — | — |
| 2018-05-21 | $2.20 | $2.20 | 22,300 | — | — |
| 2018-05-18 | $2.17 | $2.17 | 13,400 | — | — |
| 2018-05-17 | $2.13 | $2.13 | 46,300 | — | — |
| 2018-05-16 | $2.17 | $2.17 | 128,600 | — | — |
| 2018-05-15 | $2.20 | $2.20 | 179,400 | — | — |
| 2018-05-14 | $2.13 | $2.13 | 109,300 | — | — |
| 2018-05-11 | $1.92 | $1.92 | 6,300 | — | — |
| 2018-05-10 | $1.87 | $1.87 | 31,900 | — | — |
| 2018-05-09 | $1.85 | $1.85 | 30,800 | — | — |
| 2018-05-08 | $1.91 | $1.91 | 6,200 | — | — |
| 2018-05-07 | $1.93 | $1.93 | 32,600 | — | — |
| 2018-05-04 | $1.95 | $1.95 | 14,800 | — | — |
| 2018-05-03 | $1.91 | $1.91 | 215,600 | — | — |
| 2018-05-02 | $1.85 | $1.85 | 8,000 | — | — |
| 2018-05-01 | $1.85 | $1.85 | 14,600 | — | — |
| 2018-04-30 | $1.87 | $1.87 | 35,300 | — | — |
| 2018-04-27 | $1.87 | $1.87 | 24,500 | — | — |
| 2018-04-26 | $1.90 | $1.90 | 31,100 | — | — |
| 2018-04-25 | $1.81 | $1.81 | 21,400 | — | — |
| 2018-04-24 | $1.84 | $1.84 | 9,200 | — | — |
| 2018-04-23 | $1.84 | $1.84 | 39,400 | — | — |
| 2018-04-20 | $1.82 | $1.82 | 19,700 | — | — |
| 2018-04-19 | $1.85 | $1.85 | 11,600 | — | — |
| 2018-04-18 | $1.84 | $1.84 | 16,300 | — | — |
| 2018-04-17 | $1.85 | $1.85 | 30,500 | — | — |
| 2018-04-16 | $1.85 | $1.85 | 23,800 | — | — |
| 2018-04-13 | $1.93 | $1.93 | 24,600 | — | — |
| 2018-04-12 | $1.93 | $1.93 | 4,000 | — | — |
| 2018-04-11 | $1.95 | $1.95 | 18,700 | — | — |
| 2018-04-10 | $1.93 | $1.93 | 17,800 | — | — |
| 2018-04-09 | $1.80 | $1.80 | 4,700 | — | — |
| 2018-04-06 | $1.79 | $1.79 | 18,200 | — | — |
| 2018-04-05 | $1.77 | $1.77 | 19,100 | — | — |
| 2018-04-04 | $1.79 | $1.79 | 32,700 | — | — |
| 2018-04-03 | $1.80 | $1.80 | 21,600 | — | — |
| 2018-04-02 | $1.90 | $1.90 | 23,200 | — | — |
| 2018-03-29 | $1.90 | $1.90 | 317,600 | — | — |
| 2018-03-28 | $1.81 | $1.81 | 24,300 | — | — |
| 2018-03-27 | $1.84 | $1.84 | 16,100 | — | — |
| 2018-03-26 | $1.81 | $1.81 | 60,000 | — | — |
| 2018-03-23 | $1.89 | $1.89 | 47,100 | — | — |
| 2018-03-22 | $1.89 | $1.89 | 22,000 | — | — |
| 2018-03-21 | $1.88 | $1.88 | 19,800 | — | — |
| 2018-03-20 | $1.92 | $1.92 | 33,200 | — | — |
| 2018-03-19 | $1.89 | $1.89 | 74,900 | — | — |
| 2018-03-16 | $1.87 | $1.87 | 55,700 | — | — |
| 2018-03-15 | $1.93 | $1.93 | 31,500 | — | — |
| 2018-03-14 | $1.93 | $1.93 | 30,300 | — | — |
| 2018-03-13 | $2.03 | $2.03 | 73,600 | — | — |
| 2018-03-12 | $2.13 | $2.13 | 459,700 | — | — |
| 2018-03-09 | $1.83 | $1.83 | 20,800 | — | — |
| 2018-03-08 | $1.84 | $1.84 | 35,700 | — | — |
| 2018-03-07 | $1.85 | $1.85 | 56,100 | — | — |
| 2018-03-06 | $1.87 | $1.87 | 66,200 | — | — |
| 2018-03-05 | $1.85 | $1.85 | 8,000 | — | — |
| 2018-03-02 | $1.85 | $1.85 | 13,100 | — | — |
| 2018-03-01 | $1.85 | $1.85 | 7,400 | — | — |
| 2018-02-28 | $1.82 | $1.82 | 50,700 | — | — |
| 2018-02-27 | $1.80 | $1.80 | 21,300 | — | — |
| 2018-02-26 | $1.82 | $1.82 | 29,700 | — | — |
| 2018-02-23 | $1.79 | $1.79 | 17,400 | — | — |
| 2018-02-22 | $1.79 | $1.79 | 8,500 | — | — |
| 2018-02-21 | $1.79 | $1.79 | 20,900 | — | — |
| 2018-02-20 | $1.73 | $1.73 | 13,700 | — | — |
| 2018-02-16 | $1.79 | $1.79 | 10,700 | — | — |
| 2018-02-15 | $1.83 | $1.83 | 24,300 | — | — |
| 2018-02-14 | $1.79 | $1.79 | 10,100 | — | — |
| 2018-02-13 | $1.77 | $1.77 | 7,800 | — | — |
| 2018-02-12 | $1.74 | $1.74 | 17,900 | — | — |
| 2018-02-09 | $1.74 | $1.74 | 45,600 | — | — |
| 2018-02-08 | $1.74 | $1.74 | 19,900 | — | — |
| 2018-02-07 | $1.72 | $1.72 | 14,500 | — | — |
| 2018-02-06 | $1.77 | $1.77 | 93,400 | — | — |
| 2018-02-05 | $1.67 | $1.67 | 29,400 | — | — |
| 2018-02-02 | $1.76 | $1.76 | 15,900 | — | — |
| 2018-02-01 | $1.77 | $1.77 | 15,400 | — | — |
| 2018-01-31 | $1.81 | $1.81 | 21,200 | — | — |
| 2018-01-30 | $1.88 | $1.88 | 26,800 | — | — |
| 2018-01-29 | $1.82 | $1.82 | 19,200 | — | — |
| 2018-01-26 | $1.87 | $1.87 | 15,100 | — | — |
| 2018-01-25 | $1.87 | $1.87 | 11,900 | — | — |
| 2018-01-24 | $1.90 | $1.90 | 23,100 | — | — |
| 2018-01-23 | $1.87 | $1.87 | 14,400 | — | — |
| 2018-01-22 | $1.88 | $1.88 | 13,500 | — | — |
| 2018-01-19 | $1.85 | $1.85 | 9,300 | — | — |
| 2018-01-18 | $1.88 | $1.88 | 11,400 | — | — |
| 2018-01-17 | $1.87 | $1.87 | 8,100 | — | — |
| 2018-01-16 | $1.90 | $1.90 | 61,100 | — | — |
| 2018-01-12 | $1.90 | $1.90 | 17,500 | — | — |
| 2018-01-11 | $1.85 | $1.85 | 10,000 | — | — |
| 2018-01-10 | $1.85 | $1.85 | 29,800 | — | — |
| 2018-01-09 | $1.86 | $1.86 | 45,800 | — | — |
| 2018-01-08 | $1.76 | $1.76 | 25,800 | — | — |
| 2018-01-05 | $1.75 | $1.75 | 42,100 | — | — |
| 2018-01-04 | $1.70 | $1.70 | 45,900 | — | — |
| 2018-01-03 | $1.66 | $1.66 | 51,900 | — | — |
| 2018-01-02 | $1.64 | $1.64 | 54,100 | — | — |