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
- 2007-12-27 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 | $3.44 | $3.44 | 34,200 | — | — |
| 2018-12-28 | $3.38 | $3.38 | 3,200 | — | — |
| 2018-12-27 | $3.36 | $3.36 | 10,100 | — | — |
| 2018-12-26 | $3.47 | $3.47 | 6,200 | — | — |
| 2018-12-24 | $3.49 | $3.49 | 10,400 | — | — |
| 2018-12-21 | $3.58 | $3.58 | 15,400 | — | — |
| 2018-12-20 | $3.53 | $3.53 | 9,700 | — | — |
| 2018-12-19 | $3.50 | $3.50 | 11,000 | — | — |
| 2018-12-18 | $3.60 | $3.60 | 8,400 | — | — |
| 2018-12-17 | $3.45 | $3.45 | 16,100 | — | — |
| 2018-12-14 | $3.41 | $3.41 | 11,100 | — | — |
| 2018-12-13 | $3.43 | $3.43 | 16,700 | — | — |
| 2018-12-12 | $3.50 | $3.50 | 3,900 | — | — |
| 2018-12-11 | $3.40 | $3.40 | 6,300 | — | — |
| 2018-12-10 | $3.39 | $3.39 | 2,400 | — | — |
| 2018-12-07 | $3.38 | $3.38 | 8,500 | — | — |
| 2018-12-06 | $3.56 | $3.56 | 11,100 | — | — |
| 2018-12-04 | $3.57 | $3.57 | 18,200 | — | — |
| 2018-12-03 | $3.59 | $3.59 | 10,300 | — | — |
| 2018-11-30 | $3.43 | $3.43 | 33,500 | — | — |
| 2018-11-29 | $3.41 | $3.41 | 22,900 | — | — |
| 2018-11-28 | $3.34 | $3.34 | 38,700 | — | — |
| 2018-11-27 | $3.43 | $3.43 | 2,100 | — | — |
| 2018-11-26 | $3.35 | $3.35 | 55,700 | — | — |
| 2018-11-23 | $3.49 | $3.49 | 800 | — | — |
| 2018-11-21 | $3.38 | $3.38 | 8,300 | — | — |
| 2018-11-20 | $3.38 | $3.38 | 81,100 | — | — |
| 2018-11-19 | $3.49 | $3.49 | 25,400 | — | — |
| 2018-11-16 | $3.30 | $3.30 | 60,500 | — | — |
| 2018-11-15 | $3.35 | $3.35 | 14,100 | — | — |
| 2018-11-14 | $3.44 | $3.44 | 10,200 | — | — |
| 2018-11-13 | $3.39 | $3.39 | 53,500 | — | — |
| 2018-11-12 | $3.05 | $3.05 | 7,900 | — | — |
| 2018-11-09 | $3.02 | $3.02 | 3,600 | — | — |
| 2018-11-08 | $3.02 | $3.02 | 500 | — | — |
| 2018-11-07 | $3.15 | $3.15 | 2,100 | — | — |
| 2018-11-06 | $3.15 | $3.15 | 6,400 | — | — |
| 2018-11-05 | $3.05 | $3.05 | 3,700 | — | — |
| 2018-11-02 | $3.15 | $3.15 | 6,300 | — | — |
| 2018-11-01 | $3.10 | $3.10 | 9,600 | — | — |
| 2018-10-31 | $3.08 | $3.08 | 4,800 | — | — |
| 2018-10-30 | $3.05 | $3.05 | 7,700 | — | — |
| 2018-10-29 | $3.03 | $3.03 | 16,000 | — | — |
| 2018-10-26 | $3.09 | $3.09 | 4,500 | — | — |
| 2018-10-25 | $3.10 | $3.10 | 5,600 | — | — |
| 2018-10-24 | $3.13 | $3.13 | 9,500 | — | — |
| 2018-10-23 | $3.13 | $3.13 | 4,800 | — | — |
| 2018-10-22 | $3.15 | $3.15 | 6,100 | — | — |
| 2018-10-19 | $3.15 | $3.15 | 4,800 | — | — |
| 2018-10-18 | $3.21 | $3.21 | 10,400 | — | — |
| 2018-10-17 | $3.24 | $3.24 | 0 | — | — |
| 2018-10-16 | $3.24 | $3.24 | 4,200 | — | — |
| 2018-10-15 | $3.20 | $3.20 | 300 | — | — |
| 2018-10-12 | $3.19 | $3.19 | 8,400 | — | — |
| 2018-10-11 | $3.20 | $3.20 | 7,000 | — | — |
| 2018-10-10 | $3.18 | $3.18 | 23,500 | — | — |
| 2018-10-09 | $3.22 | $3.22 | 5,700 | — | — |
| 2018-10-08 | $3.25 | $3.25 | 18,400 | — | — |
| 2018-10-05 | $3.20 | $3.20 | 4,100 | — | — |
| 2018-10-04 | $3.25 | $3.25 | 1,100 | — | — |
| 2018-10-03 | $3.30 | $3.30 | 17,200 | — | — |
| 2018-10-02 | $3.26 | $3.26 | 11,400 | — | — |
| 2018-10-01 | $3.23 | $3.23 | 9,400 | — | — |
| 2018-09-28 | $3.25 | $3.25 | 9,800 | — | — |
| 2018-09-27 | $3.35 | $3.35 | 1,500 | — | — |
| 2018-09-26 | $3.30 | $3.30 | 13,700 | — | — |
| 2018-09-25 | $3.40 | $3.40 | 14,500 | — | — |
| 2018-09-24 | $3.40 | $3.40 | 14,400 | — | — |
| 2018-09-21 | $3.35 | $3.35 | 31,200 | — | — |
| 2018-09-20 | $3.40 | $3.40 | 31,600 | — | — |
| 2018-09-19 | $3.30 | $3.30 | 30,700 | — | — |
| 2018-09-18 | $3.20 | $3.20 | 26,100 | — | — |
| 2018-09-17 | $3.20 | $3.20 | 28,600 | — | — |
| 2018-09-14 | $3.30 | $3.30 | 10,900 | — | — |
| 2018-09-13 | $3.35 | $3.35 | 48,100 | — | — |
| 2018-09-12 | $3.30 | $3.30 | 24,900 | — | — |
| 2018-09-11 | $3.30 | $3.30 | 17,500 | — | — |
| 2018-09-10 | $3.30 | $3.30 | 35,200 | — | — |
| 2018-09-07 | $3.28 | $3.28 | 17,400 | — | — |
| 2018-09-06 | $3.25 | $3.25 | 20,400 | — | — |
| 2018-09-05 | $3.25 | $3.25 | 36,600 | — | — |
| 2018-09-04 | $3.25 | $3.25 | 11,100 | — | — |
| 2018-08-31 | $3.35 | $3.35 | 39,200 | — | — |
| 2018-08-30 | $3.25 | $3.25 | 48,400 | — | — |
| 2018-08-29 | $3.15 | $3.15 | 70,200 | — | — |
| 2018-08-28 | $3.00 | $3.00 | 11,900 | — | — |
| 2018-08-27 | $3.05 | $3.05 | 34,100 | — | — |
| 2018-08-24 | $3.10 | $3.10 | 47,000 | — | — |
| 2018-08-23 | $3.20 | $3.20 | 5,700 | — | — |
| 2018-08-22 | $3.15 | $3.15 | 17,200 | — | — |
| 2018-08-21 | $3.10 | $3.10 | 8,400 | — | — |
| 2018-08-20 | $3.15 | $3.15 | 9,000 | — | — |
| 2018-08-17 | $3.25 | $3.25 | 22,600 | — | — |
| 2018-08-16 | $3.25 | $3.25 | 11,100 | — | — |
| 2018-08-15 | $3.20 | $3.20 | 41,300 | — | — |
| 2018-08-14 | $3.35 | $3.35 | 109,400 | — | — |
| 2018-08-13 | $3.15 | $3.15 | 10,400 | — | — |
| 2018-08-10 | $3.35 | $3.35 | 9,500 | — | — |
| 2018-08-09 | $3.25 | $3.25 | 29,600 | — | — |
| 2018-08-08 | $3.25 | $3.25 | 46,600 | — | — |
| 2018-08-07 | $3.30 | $3.30 | 26,600 | — | — |
| 2018-08-06 | $3.15 | $3.15 | 37,800 | — | — |
| 2018-08-03 | $3.10 | $3.10 | 96,100 | — | — |
| 2018-08-02 | $3.00 | $3.00 | 29,400 | — | — |
| 2018-08-01 | $3.05 | $3.05 | 18,300 | — | — |
| 2018-07-31 | $3.05 | $3.05 | 1,500 | — | — |
| 2018-07-30 | $3.10 | $3.10 | 13,100 | — | — |
| 2018-07-27 | $3.15 | $3.15 | 4,800 | — | — |
| 2018-07-26 | $3.15 | $3.15 | 20,700 | — | — |
| 2018-07-25 | $3.15 | $3.15 | 15,700 | — | — |
| 2018-07-24 | $3.10 | $3.10 | 38,100 | — | — |
| 2018-07-23 | $3.30 | $3.30 | 11,000 | — | — |
| 2018-07-20 | $3.20 | $3.20 | 76,500 | — | — |
| 2018-07-19 | $3.30 | $3.30 | 9,600 | — | — |
| 2018-07-18 | $3.30 | $3.30 | 5,700 | — | — |
| 2018-07-17 | $3.28 | $3.28 | 24,000 | — | — |
| 2018-07-16 | $3.40 | $3.40 | 5,500 | — | — |
| 2018-07-13 | $3.35 | $3.35 | 18,900 | — | — |
| 2018-07-12 | $3.45 | $3.45 | 19,600 | — | — |
| 2018-07-11 | $3.45 | $3.45 | 31,700 | — | — |
| 2018-07-10 | $3.45 | $3.45 | 16,500 | — | — |
| 2018-07-09 | $3.55 | $3.55 | 19,700 | — | — |
| 2018-07-06 | $3.55 | $3.55 | 116,000 | — | — |
| 2018-07-05 | $3.50 | $3.50 | 95,000 | — | — |
| 2018-07-03 | $3.60 | $3.60 | 42,600 | — | — |
| 2018-07-02 | $3.50 | $3.50 | 50,300 | — | — |
| 2018-06-29 | $3.55 | $3.55 | 115,400 | — | — |
| 2018-06-28 | $3.48 | $3.48 | 147,000 | — | — |
| 2018-06-27 | $3.45 | $3.45 | 31,000 | — | — |
| 2018-06-26 | $3.45 | $3.45 | 42,600 | — | — |
| 2018-06-25 | $3.40 | $3.40 | 19,100 | — | — |
| 2018-06-22 | $3.30 | $3.30 | 46,000 | — | — |
| 2018-06-21 | $3.25 | $3.25 | 22,000 | — | — |
| 2018-06-20 | $3.20 | $3.20 | 49,100 | — | — |
| 2018-06-19 | $3.10 | $3.10 | 78,800 | — | — |
| 2018-06-18 | $3.15 | $3.15 | 85,900 | — | — |
| 2018-06-15 | $3.05 | $3.05 | 16,600 | — | — |
| 2018-06-14 | $3.05 | $3.05 | 187,800 | — | — |
| 2018-06-13 | $3.10 | $3.10 | 8,200 | — | — |
| 2018-06-12 | $3.05 | $3.05 | 569,000 | — | — |
| 2018-06-11 | $3.15 | $3.15 | 28,000 | — | — |
| 2018-06-08 | $3.10 | $3.10 | 8,100 | — | — |
| 2018-06-07 | $3.15 | $3.15 | 16,800 | — | — |
| 2018-06-06 | $3.15 | $3.15 | 14,100 | — | — |
| 2018-06-05 | $3.15 | $3.15 | 17,800 | — | — |
| 2018-06-04 | $3.20 | $3.20 | 63,600 | — | — |
| 2018-06-01 | $3.25 | $3.25 | 79,900 | — | — |
| 2018-05-31 | $3.25 | $3.25 | 18,500 | — | — |
| 2018-05-30 | $3.15 | $3.15 | 42,800 | — | — |
| 2018-05-29 | $3.15 | $3.15 | 61,600 | — | — |
| 2018-05-25 | $3.10 | $3.10 | 6,600 | — | — |
| 2018-05-24 | $3.10 | $3.10 | 46,900 | — | — |
| 2018-05-23 | $3.05 | $3.05 | 126,700 | — | — |
| 2018-05-22 | $3.00 | $3.00 | 57,900 | — | — |
| 2018-05-21 | $2.90 | $2.90 | 14,400 | — | — |
| 2018-05-18 | $2.85 | $2.85 | 32,300 | — | — |
| 2018-05-17 | $2.90 | $2.90 | 44,000 | — | — |
| 2018-05-16 | $2.80 | $2.80 | 82,900 | — | — |
| 2018-05-15 | $2.85 | $2.85 | 34,400 | — | — |
| 2018-05-14 | $2.80 | $2.80 | 56,700 | — | — |
| 2018-05-11 | $2.85 | $2.85 | 18,200 | — | — |
| 2018-05-10 | $2.75 | $2.75 | 38,900 | — | — |
| 2018-05-09 | $2.65 | $2.65 | 902,000 | — | — |
| 2018-05-08 | $2.65 | $2.65 | 1,200 | — | — |
| 2018-05-07 | $2.55 | $2.55 | 9,700 | — | — |
| 2018-05-04 | $2.55 | $2.55 | 3,500 | — | — |
| 2018-05-03 | $2.56 | $2.56 | 2,200 | — | — |
| 2018-05-02 | $2.70 | $2.70 | 6,000 | — | — |
| 2018-05-01 | $2.75 | $2.75 | 4,900 | — | — |
| 2018-04-30 | $2.76 | $2.76 | 1,800 | — | — |
| 2018-04-27 | $2.80 | $2.80 | 14,000 | — | — |
| 2018-04-26 | $2.85 | $2.85 | 8,900 | — | — |
| 2018-04-25 | $2.90 | $2.90 | 5,600 | — | — |
| 2018-04-24 | $2.75 | $2.75 | 10,700 | — | — |
| 2018-04-23 | $2.75 | $2.75 | 7,600 | — | — |
| 2018-04-20 | $2.70 | $2.70 | 6,000 | — | — |
| 2018-04-19 | $2.60 | $2.60 | 18,500 | — | — |
| 2018-04-18 | $2.65 | $2.65 | 107,600 | — | — |
| 2018-04-17 | $2.75 | $2.75 | 17,900 | — | — |
| 2018-04-16 | $2.75 | $2.75 | 25,000 | — | — |
| 2018-04-13 | $2.75 | $2.75 | 13,800 | — | — |
| 2018-04-12 | $2.70 | $2.70 | 23,400 | — | — |
| 2018-04-11 | $2.75 | $2.75 | 1,500 | — | — |
| 2018-04-10 | $2.80 | $2.80 | 21,600 | — | — |
| 2018-04-09 | $2.81 | $2.81 | 7,000 | — | — |
| 2018-04-06 | $2.85 | $2.85 | 4,100 | — | — |
| 2018-04-05 | $2.80 | $2.80 | 7,100 | — | — |
| 2018-04-04 | $2.80 | $2.80 | 4,700 | — | — |
| 2018-04-03 | $2.75 | $2.75 | 30,100 | — | — |
| 2018-04-02 | $2.85 | $2.85 | 11,000 | — | — |
| 2018-03-29 | $2.90 | $2.90 | 58,200 | — | — |
| 2018-03-28 | $2.80 | $2.80 | 45,000 | — | — |
| 2018-03-27 | $2.58 | $2.58 | 55,700 | — | — |
| 2018-03-26 | $2.40 | $2.40 | 223,500 | — | — |
| 2018-03-23 | $2.40 | $2.40 | 31,900 | — | — |
| 2018-03-22 | $2.40 | $2.40 | 6,100 | — | — |
| 2018-03-21 | $2.35 | $2.35 | 35,000 | — | — |
| 2018-03-20 | $2.40 | $2.40 | 7,700 | — | — |
| 2018-03-19 | $2.40 | $2.40 | 18,600 | — | — |
| 2018-03-16 | $2.40 | $2.40 | 34,700 | — | — |
| 2018-03-15 | $2.45 | $2.45 | 107,600 | — | — |
| 2018-03-14 | $2.35 | $2.35 | 265,900 | — | — |
| 2018-03-13 | $2.36 | $2.36 | 20,800 | — | — |
| 2018-03-12 | $2.20 | $2.20 | 18,000 | — | — |
| 2018-03-09 | $2.20 | $2.20 | 7,700 | — | — |
| 2018-03-08 | $2.23 | $2.23 | 88,100 | — | — |
| 2018-03-07 | $2.25 | $2.25 | 3,600 | — | — |
| 2018-03-06 | $2.25 | $2.25 | 4,600 | — | — |
| 2018-03-05 | $2.25 | $2.25 | 5,600 | — | — |
| 2018-03-02 | $2.30 | $2.30 | 6,300 | — | — |
| 2018-03-01 | $2.25 | $2.25 | 9,600 | — | — |
| 2018-02-28 | $2.25 | $2.25 | 2,300 | — | — |
| 2018-02-27 | $2.25 | $2.25 | 1,900 | — | — |
| 2018-02-26 | $2.30 | $2.30 | 1,200 | — | — |
| 2018-02-23 | $2.30 | $2.30 | 4,300 | — | — |
| 2018-02-22 | $2.28 | $2.28 | 2,300 | — | — |
| 2018-02-21 | $2.25 | $2.25 | 2,000 | — | — |
| 2018-02-20 | $2.28 | $2.28 | 3,500 | — | — |
| 2018-02-16 | $2.25 | $2.25 | 900 | — | — |
| 2018-02-15 | $2.34 | $2.34 | 10,800 | — | — |
| 2018-02-14 | $2.35 | $2.35 | 7,900 | — | — |
| 2018-02-13 | $2.30 | $2.30 | 2,600 | — | — |
| 2018-02-12 | $2.20 | $2.20 | 14,500 | — | — |
| 2018-02-09 | $2.20 | $2.20 | 3,600 | — | — |
| 2018-02-08 | $2.25 | $2.25 | 600 | — | — |
| 2018-02-07 | $2.26 | $2.26 | 1,200 | — | — |
| 2018-02-06 | $2.25 | $2.25 | 7,500 | — | — |
| 2018-02-05 | $2.30 | $2.30 | 11,400 | — | — |
| 2018-02-02 | $2.35 | $2.35 | 3,400 | — | — |
| 2018-02-01 | $2.30 | $2.30 | 0 | — | — |
| 2018-01-31 | $2.30 | $2.30 | 11,100 | — | — |
| 2018-01-30 | $2.40 | $2.40 | 1,400 | — | — |
| 2018-01-29 | $2.38 | $2.38 | 106,800 | — | — |
| 2018-01-26 | $2.40 | $2.40 | 700 | — | — |
| 2018-01-25 | $2.35 | $2.35 | 4,800 | — | — |
| 2018-01-24 | $2.40 | $2.40 | 300 | — | — |
| 2018-01-23 | $2.40 | $2.40 | 8,700 | — | — |
| 2018-01-22 | $2.40 | $2.40 | 112,200 | — | — |
| 2018-01-19 | $2.35 | $2.35 | 31,400 | — | — |
| 2018-01-18 | $2.35 | $2.35 | 7,200 | — | — |
| 2018-01-17 | $2.37 | $2.37 | 6,400 | — | — |
| 2018-01-16 | $2.40 | $2.40 | 31,000 | — | — |
| 2018-01-12 | $2.38 | $2.38 | 3,300 | — | — |
| 2018-01-11 | $2.36 | $2.36 | 3,500 | — | — |
| 2018-01-10 | $2.38 | $2.38 | 7,700 | — | — |
| 2018-01-09 | $2.40 | $2.40 | 19,700 | — | — |
| 2018-01-08 | $2.40 | $2.40 | 1,100 | — | — |
| 2018-01-05 | $2.36 | $2.36 | 16,100 | — | — |
| 2018-01-04 | $2.40 | $2.40 | 12,200 | — | — |
| 2018-01-03 | $2.35 | $2.35 | 8,100 | — | — |
| 2018-01-02 | $2.35 | $2.35 | 7,300 | — | — |