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
- 1980-03-17 to 2026-09-03
- 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 | $0.70 | $1.37 | 400,000 | — | — |
| 2018-12-28 | $0.65 | $1.27 | 246,300 | — | — |
| 2018-12-27 | $0.72 | $1.40 | 28,300 | — | — |
| 2018-12-26 | $0.82 | $1.60 | 22,200 | — | — |
| 2018-12-24 | $1.00 | $1.95 | 3,900 | — | — |
| 2018-12-21 | $0.95 | $1.85 | 59,000 | — | — |
| 2018-12-20 | $1.25 | $2.44 | 17,400 | — | — |
| 2018-12-19 | $1.27 | $2.48 | 31,400 | — | — |
| 2018-12-18 | $1.50 | $2.93 | 6,400 | — | — |
| 2018-12-17 | $1.50 | $2.93 | 16,300 | — | — |
| 2018-12-14 | $1.37 | $2.67 | 21,400 | — | — |
| 2018-12-13 | $1.72 | $3.36 | 6,100 | — | — |
| 2018-12-12 | $1.68 | $3.28 | 17,200 | — | — |
| 2018-12-11 | $1.68 | $3.28 | 4,200 | — | — |
| 2018-12-10 | $1.85 | $3.61 | 6,900 | — | — |
| 2018-12-07 | $1.72 | $3.36 | 600 | — | — |
| 2018-12-06 | $1.85 | $3.61 | 6,800 | — | — |
| 2018-12-04 | $1.92 | $3.75 | 6,500 | — | — |
| 2018-12-03 | $1.93 | $3.76 | 2,400 | — | — |
| 2018-11-30 | $1.91 | $3.73 | 12,700 | — | — |
| 2018-11-29 | $1.91 | $3.73 | 1,900 | — | — |
| 2018-11-28 | $1.96 | $3.82 | 4,900 | — | — |
| 2018-11-27 | $1.85 | $3.61 | 1,300 | — | — |
| 2018-11-26 | $1.84 | $3.59 | 12,000 | — | — |
| 2018-11-23 | $1.88 | $3.67 | 300 | — | — |
| 2018-11-21 | $1.87 | $3.65 | 300 | — | — |
| 2018-11-20 | $1.88 | $3.67 | 400 | — | — |
| 2018-11-19 | $2.01 | $3.92 | 1,000 | — | — |
| 2018-11-16 | $1.99 | $3.88 | 3,300 | — | — |
| 2018-11-15 | $2.11 | $4.12 | 6,800 | — | — |
| 2018-11-14 | $2.25 | $4.39 | 400 | — | — |
| 2018-11-13 | $2.04 | $3.98 | 4,900 | — | — |
| 2018-11-12 | $2.12 | $4.14 | 600 | — | — |
| 2018-11-09 | $2.21 | $4.31 | 1,300 | — | — |
| 2018-11-08 | $2.10 | $4.10 | 3,500 | — | — |
| 2018-11-07 | $2.16 | $4.21 | 1,000 | — | — |
| 2018-11-06 | $2.15 | $4.19 | 3,700 | — | — |
| 2018-11-05 | $2.20 | $4.29 | 5,100 | — | — |
| 2018-11-02 | $2.22 | $4.33 | 1,300 | — | — |
| 2018-11-01 | $2.30 | $4.49 | 700 | — | — |
| 2018-10-31 | $2.21 | $4.31 | 11,900 | — | — |
| 2018-10-30 | $2.49 | $4.86 | 100 | — | — |
| 2018-10-29 | $2.49 | $4.86 | 100 | — | — |
| 2018-10-26 | $2.49 | $4.86 | 0 | — | — |
| 2018-10-25 | $2.49 | $4.86 | 2,900 | — | — |
| 2018-10-24 | $2.35 | $4.58 | 800 | — | — |
| 2018-10-23 | $2.23 | $4.35 | 2,100 | — | — |
| 2018-10-22 | $2.22 | $4.33 | 13,900 | — | — |
| 2018-10-19 | $2.46 | $4.80 | 33,200 | — | — |
| 2018-10-18 | $2.36 | $4.60 | 6,200 | — | — |
| 2018-10-17 | $2.40 | $4.68 | 9,300 | — | — |
| 2018-10-16 | $2.42 | $4.72 | 8,200 | — | — |
| 2018-10-15 | $2.42 | $4.72 | 7,700 | — | — |
| 2018-10-12 | $2.62 | $5.11 | 4,000 | — | — |
| 2018-10-11 | $2.52 | $4.92 | 1,400 | — | — |
| 2018-10-10 | $2.55 | $4.97 | 2,100 | — | — |
| 2018-10-09 | $2.65 | $5.17 | 2,600 | — | — |
| 2018-10-08 | $2.65 | $5.17 | 300 | — | — |
| 2018-10-05 | $2.69 | $5.25 | 3,300 | — | — |
| 2018-10-04 | $2.51 | $4.90 | 3,000 | — | — |
| 2018-10-03 | $2.60 | $5.07 | 30,200 | — | — |
| 2018-10-02 | $2.60 | $5.07 | 56,500 | — | — |
| 2018-10-01 | $2.58 | $5.03 | 8,000 | — | — |
| 2018-09-28 | $2.50 | $4.88 | 500 | — | — |
| 2018-09-27 | $2.43 | $4.74 | 2,100 | — | — |
| 2018-09-26 | $2.50 | $4.88 | 2,400 | — | — |
| 2018-09-25 | $2.50 | $4.88 | 600 | — | — |
| 2018-09-24 | $2.51 | $4.90 | 2,300 | — | — |
| 2018-09-21 | $2.42 | $4.72 | 16,200 | — | — |
| 2018-09-20 | $2.59 | $5.05 | 3,100 | — | — |
| 2018-09-19 | $2.53 | $4.94 | 7,300 | — | — |
| 2018-09-18 | $2.51 | $4.90 | 3,100 | — | — |
| 2018-09-17 | $2.50 | $4.88 | 12,300 | — | — |
| 2018-09-14 | $2.53 | $4.94 | 6,700 | — | — |
| 2018-09-13 | $2.57 | $5.01 | 3,300 | — | — |
| 2018-09-12 | $2.61 | $5.09 | 18,300 | — | — |
| 2018-09-11 | $2.59 | $5.05 | 13,500 | — | — |
| 2018-09-10 | $2.53 | $4.94 | 8,800 | — | — |
| 2018-09-07 | $2.54 | $4.95 | 0 | — | — |
| 2018-09-06 | $2.54 | $4.95 | 0 | — | — |
| 2018-09-05 | $2.54 | $4.95 | 0 | — | — |
| 2018-09-04 | $2.54 | $4.95 | 700 | — | — |
| 2018-08-31 | $2.48 | $4.84 | 4,800 | — | — |
| 2018-08-30 | $2.64 | $5.15 | 600 | — | — |
| 2018-08-29 | $2.60 | $5.07 | 800 | — | — |
| 2018-08-28 | $2.45 | $4.78 | 600 | — | — |
| 2018-08-27 | $2.57 | $5.01 | 6,400 | — | — |
| 2018-08-24 | $2.63 | $5.13 | 6,500 | — | — |
| 2018-08-23 | $2.45 | $4.78 | 26,800 | — | — |
| 2018-08-22 | $2.50 | $4.88 | 38,500 | — | — |
| 2018-08-21 | $2.50 | $4.88 | 3,800 | — | — |
| 2018-08-20 | $2.42 | $4.72 | 10,000 | — | — |
| 2018-08-17 | $2.53 | $4.94 | 7,400 | — | — |
| 2018-08-16 | $2.64 | $5.15 | 600 | — | — |
| 2018-08-15 | $2.55 | $4.97 | 3,300 | — | — |
| 2018-08-14 | $2.60 | $5.07 | 26,700 | — | — |
| 2018-08-13 | $2.64 | $5.15 | 500 | — | — |
| 2018-08-10 | $2.61 | $5.09 | 500 | — | — |
| 2018-08-09 | $2.55 | $4.97 | 1,500 | — | — |
| 2018-08-08 | $2.70 | $5.27 | 4,100 | — | — |
| 2018-08-07 | $2.70 | $5.27 | 6,300 | — | — |
| 2018-08-06 | $2.58 | $5.03 | 1,200 | — | — |
| 2018-08-03 | $2.50 | $4.88 | 2,200 | — | — |
| 2018-08-02 | $2.48 | $4.84 | 0 | — | — |
| 2018-08-01 | $2.48 | $4.84 | 11,500 | — | — |
| 2018-07-31 | $2.46 | $4.80 | 900 | — | — |
| 2018-07-30 | $2.42 | $4.72 | 9,800 | — | — |
| 2018-07-27 | $2.59 | $5.05 | 300 | — | — |
| 2018-07-26 | $2.65 | $5.17 | 4,000 | — | — |
| 2018-07-25 | $2.46 | $4.80 | 18,700 | — | — |
| 2018-07-24 | $2.54 | $4.95 | 30,000 | — | — |
| 2018-07-23 | $2.70 | $5.27 | 17,800 | — | — |
| 2018-07-20 | $2.99 | $5.83 | 4,000 | — | — |
| 2018-07-19 | $3.00 | $5.85 | 700 | — | — |
| 2018-07-18 | $2.94 | $5.73 | 6,100 | — | — |
| 2018-07-17 | $2.85 | $5.56 | 5,900 | — | — |
| 2018-07-16 | $2.95 | $5.75 | 6,600 | — | — |
| 2018-07-13 | $3.05 | $5.95 | 5,500 | — | — |
| 2018-07-12 | $3.13 | $6.11 | 52,500 | — | — |
| 2018-07-11 | $2.82 | $5.50 | 27,000 | — | — |
| 2018-07-10 | $2.89 | $5.64 | 57,900 | — | — |
| 2018-07-09 | $2.88 | $5.62 | 112,100 | — | — |
| 2018-07-06 | $2.42 | $4.72 | 4,600 | — | — |
| 2018-07-05 | $2.72 | $5.31 | 42,800 | — | — |
| 2018-07-03 | $2.28 | $4.45 | 1,100 | — | — |
| 2018-07-02 | $2.17 | $4.23 | 23,100 | — | — |
| 2018-06-29 | $2.30 | $4.49 | 11,100 | — | — |
| 2018-06-28 | $2.34 | $4.56 | 0 | — | — |
| 2018-06-27 | $2.34 | $4.56 | 700 | — | — |
| 2018-06-26 | $2.30 | $4.49 | 3,400 | — | — |
| 2018-06-25 | $2.23 | $4.35 | 1,800 | — | — |
| 2018-06-22 | $2.27 | $4.43 | 4,900 | — | — |
| 2018-06-21 | $2.16 | $4.21 | 2,000 | — | — |
| 2018-06-20 | $2.13 | $4.15 | 800 | — | — |
| 2018-06-19 | $2.06 | $4.02 | 3,000 | — | — |
| 2018-06-18 | $2.21 | $4.31 | 3,200 | — | — |
| 2018-06-15 | $2.21 | $4.31 | 7,100 | — | — |
| 2018-06-14 | $2.35 | $4.58 | 7,700 | — | — |
| 2018-06-13 | $2.35 | $4.58 | 3,700 | — | — |
| 2018-06-12 | $2.30 | $4.49 | 2,900 | — | — |
| 2018-06-11 | $2.46 | $4.80 | 14,100 | — | — |
| 2018-06-08 | $2.33 | $4.54 | 1,900 | — | — |
| 2018-06-07 | $2.34 | $4.56 | 10,100 | — | — |
| 2018-06-06 | $2.40 | $4.68 | 15,100 | — | — |
| 2018-06-05 | $2.48 | $4.84 | 6,100 | — | — |
| 2018-06-04 | $2.48 | $4.84 | 1,700 | — | — |
| 2018-06-01 | $2.54 | $4.95 | 19,200 | — | — |
| 2018-05-31 | $2.49 | $4.86 | 7,200 | — | — |
| 2018-05-30 | $2.47 | $4.82 | 7,100 | — | — |
| 2018-05-29 | $2.51 | $4.90 | 30,700 | — | — |
| 2018-05-25 | $2.85 | $5.56 | 5,100 | — | — |
| 2018-05-24 | $2.93 | $5.72 | 4,800 | — | — |
| 2018-05-23 | $2.95 | $5.75 | 39,800 | — | — |
| 2018-05-22 | $2.89 | $5.64 | 4,000 | — | — |
| 2018-05-21 | $2.74 | $5.34 | 21,200 | — | — |
| 2018-05-18 | $2.62 | $5.11 | 17,100 | — | — |
| 2018-05-17 | $2.49 | $4.86 | 2,100 | — | — |
| 2018-05-16 | $2.45 | $4.78 | 75,300 | — | — |
| 2018-05-15 | $2.42 | $4.72 | 6,300 | — | — |
| 2018-05-14 | $2.49 | $4.86 | 7,800 | — | — |
| 2018-05-11 | $2.58 | $5.03 | 1,300 | — | — |
| 2018-05-10 | $2.50 | $4.88 | 1,600 | — | — |
| 2018-05-09 | $2.49 | $4.86 | 7,800 | — | — |
| 2018-05-08 | $2.49 | $4.86 | 400 | — | — |
| 2018-05-07 | $2.48 | $4.84 | 500 | — | — |
| 2018-05-04 | $2.46 | $4.80 | 1,400 | — | — |
| 2018-05-03 | $2.39 | $4.66 | 1,500 | — | — |
| 2018-05-02 | $2.40 | $4.68 | 2,500 | — | — |
| 2018-05-01 | $2.45 | $4.78 | 600 | — | — |
| 2018-04-30 | $2.50 | $4.88 | 3,200 | — | — |
| 2018-04-27 | $2.39 | $4.66 | 1,800 | — | — |
| 2018-04-26 | $2.23 | $4.35 | 900 | — | — |
| 2018-04-25 | $2.27 | $4.43 | 20,900 | — | — |
| 2018-04-24 | $2.32 | $4.53 | 8,900 | — | — |
| 2018-04-23 | $2.36 | $4.60 | 135,400 | — | — |
| 2018-04-20 | $2.00 | $3.90 | 81,800 | — | — |
| 2018-04-19 | $2.49 | $4.86 | 1,500 | — | — |
| 2018-04-18 | $2.48 | $4.84 | 16,300 | — | — |
| 2018-04-17 | $2.56 | $4.99 | 29,200 | — | — |
| 2018-04-16 | $2.50 | $4.88 | 2,800 | — | — |
| 2018-04-13 | $2.45 | $4.78 | 11,800 | — | — |
| 2018-04-12 | $2.49 | $4.86 | 4,400 | — | — |
| 2018-04-11 | $2.38 | $4.64 | 800 | — | — |
| 2018-04-10 | $2.45 | $4.78 | 35,500 | — | — |
| 2018-04-09 | $2.30 | $4.49 | 4,600 | — | — |
| 2018-04-06 | $2.36 | $4.60 | 1,600 | — | — |
| 2018-04-05 | $2.48 | $4.84 | 6,900 | — | — |
| 2018-04-04 | $2.47 | $4.82 | 20,400 | — | — |
| 2018-04-03 | $2.65 | $5.17 | 600 | — | — |
| 2018-04-02 | $2.56 | $4.99 | 7,900 | — | — |
| 2018-03-29 | $2.64 | $5.15 | 2,600 | — | — |
| 2018-03-28 | $2.63 | $5.13 | 11,600 | — | — |
| 2018-03-27 | $2.77 | $5.40 | 5,500 | — | — |
| 2018-03-26 | $2.75 | $5.36 | 5,600 | — | — |
| 2018-03-23 | $2.92 | $5.70 | 26,500 | — | — |
| 2018-03-22 | $2.68 | $5.23 | 3,400 | — | — |
| 2018-03-21 | $2.79 | $5.44 | 6,900 | — | — |
| 2018-03-20 | $2.66 | $5.19 | 14,800 | — | — |
| 2018-03-19 | $2.81 | $5.48 | 17,500 | — | — |
| 2018-03-16 | $2.75 | $5.36 | 9,000 | — | — |
| 2018-03-15 | $2.65 | $5.17 | 800 | — | — |
| 2018-03-14 | $2.66 | $5.19 | 600 | — | — |
| 2018-03-13 | $2.70 | $5.27 | 10,600 | — | — |
| 2018-03-12 | $2.70 | $5.27 | 16,300 | — | — |
| 2018-03-09 | $2.60 | $5.07 | 2,200 | — | — |
| 2018-03-08 | $2.56 | $4.99 | 3,300 | — | — |
| 2018-03-07 | $2.61 | $5.09 | 22,500 | — | — |
| 2018-03-06 | $2.57 | $5.01 | 3,000 | — | — |
| 2018-03-05 | $2.62 | $5.11 | 5,600 | — | — |
| 2018-03-02 | $2.60 | $5.07 | 19,900 | — | — |
| 2018-03-01 | $2.63 | $5.13 | 3,800 | — | — |
| 2018-02-28 | $2.63 | $5.13 | 5,000 | — | — |
| 2018-02-27 | $2.66 | $5.19 | 3,400 | — | — |
| 2018-02-26 | $2.69 | $5.25 | 5,100 | — | — |
| 2018-02-23 | $2.69 | $5.25 | 13,400 | — | — |
| 2018-02-22 | $2.73 | $5.33 | 26,400 | — | — |
| 2018-02-21 | $2.55 | $4.97 | 3,900 | — | — |
| 2018-02-20 | $2.57 | $5.01 | 0 | — | — |
| 2018-02-16 | $2.57 | $5.01 | 22,500 | — | — |
| 2018-02-15 | $2.65 | $5.17 | 800 | — | — |
| 2018-02-14 | $2.60 | $5.07 | 6,800 | — | — |
| 2018-02-13 | $2.68 | $5.23 | 3,200 | — | — |
| 2018-02-12 | $2.70 | $5.27 | 3,600 | — | — |
| 2018-02-09 | $2.75 | $5.36 | 14,100 | — | — |
| 2018-02-08 | $2.80 | $5.46 | 14,400 | — | — |
| 2018-02-07 | $2.69 | $5.25 | 300 | — | — |
| 2018-02-06 | $2.73 | $5.33 | 12,100 | — | — |
| 2018-02-05 | $2.74 | $5.34 | 12,500 | — | — |
| 2018-02-02 | $2.98 | $5.81 | 3,500 | — | — |
| 2018-02-01 | $2.95 | $5.75 | 1,500 | — | — |
| 2018-01-31 | $2.95 | $5.75 | 6,500 | — | — |
| 2018-01-30 | $3.04 | $5.93 | 12,400 | — | — |
| 2018-01-29 | $3.00 | $5.85 | 9,200 | — | — |
| 2018-01-26 | $3.02 | $5.89 | 3,100 | — | — |
| 2018-01-25 | $2.96 | $5.77 | 8,500 | — | — |
| 2018-01-24 | $3.02 | $5.89 | 23,100 | — | — |
| 2018-01-23 | $3.03 | $5.91 | 13,000 | — | — |
| 2018-01-22 | $2.84 | $5.54 | 2,500 | — | — |
| 2018-01-19 | $2.69 | $5.25 | 4,300 | — | — |
| 2018-01-18 | $2.69 | $5.25 | 12,600 | — | — |
| 2018-01-17 | $2.81 | $5.48 | 126,500 | — | — |
| 2018-01-16 | $2.73 | $5.33 | 26,000 | — | — |
| 2018-01-12 | $2.60 | $5.07 | 2,900 | — | — |
| 2018-01-11 | $2.57 | $5.01 | 7,000 | — | — |
| 2018-01-10 | $2.55 | $4.97 | 49,000 | — | — |
| 2018-01-09 | $2.58 | $5.03 | 22,600 | — | — |
| 2018-01-08 | $2.55 | $4.97 | 23,200 | — | — |
| 2018-01-05 | $2.77 | $5.40 | 19,900 | — | — |
| 2018-01-04 | $2.55 | $4.97 | 11,200 | — | — |
| 2018-01-03 | $2.68 | $5.23 | 11,600 | — | — |
| 2018-01-02 | $2.56 | $4.99 | 18,400 | — | — |