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
- 1992-04-15 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 | $1.00 | $1.00 | 899,500 | — | — |
| 2018-12-28 | $1.10 | $1.10 | 406,400 | — | — |
| 2018-12-27 | $1.14 | $1.14 | 386,700 | — | — |
| 2018-12-26 | $1.10 | $1.10 | 729,500 | — | — |
| 2018-12-24 | $0.98 | $0.98 | 605,400 | — | — |
| 2018-12-21 | $0.97 | $0.97 | 1,658,400 | — | — |
| 2018-12-20 | $1.18 | $1.18 | 1,132,600 | — | — |
| 2018-12-19 | $1.35 | $1.35 | 206,300 | — | — |
| 2018-12-18 | $1.38 | $1.38 | 301,200 | — | — |
| 2018-12-17 | $1.45 | $1.45 | 259,700 | — | — |
| 2018-12-14 | $1.41 | $1.41 | 249,200 | — | — |
| 2018-12-13 | $1.43 | $1.43 | 179,800 | — | — |
| 2018-12-12 | $1.39 | $1.39 | 326,100 | — | — |
| 2018-12-11 | $1.42 | $1.42 | 252,500 | — | — |
| 2018-12-10 | $1.41 | $1.41 | 233,200 | — | — |
| 2018-12-07 | $1.45 | $1.45 | 196,200 | — | — |
| 2018-12-06 | $1.52 | $1.52 | 175,200 | — | — |
| 2018-12-04 | $1.50 | $1.50 | 320,200 | — | — |
| 2018-12-03 | $1.62 | $1.62 | 214,400 | — | — |
| 2018-11-30 | $1.66 | $1.66 | 392,500 | — | — |
| 2018-11-29 | $1.69 | $1.69 | 211,300 | — | — |
| 2018-11-28 | $1.71 | $1.71 | 575,000 | — | — |
| 2018-11-27 | $1.62 | $1.62 | 197,800 | — | — |
| 2018-11-26 | $1.65 | $1.65 | 189,600 | — | — |
| 2018-11-23 | $1.71 | $1.71 | 127,000 | — | — |
| 2018-11-21 | $1.66 | $1.66 | 142,300 | — | — |
| 2018-11-20 | $1.66 | $1.66 | 165,100 | — | — |
| 2018-11-19 | $1.62 | $1.62 | 216,000 | — | — |
| 2018-11-16 | $1.64 | $1.64 | 366,900 | — | — |
| 2018-11-15 | $1.73 | $1.73 | 219,500 | — | — |
| 2018-11-14 | $1.63 | $1.63 | 351,800 | — | — |
| 2018-11-13 | $1.73 | $1.73 | 426,800 | — | — |
| 2018-11-12 | $1.66 | $1.66 | 503,500 | — | — |
| 2018-11-09 | $1.85 | $1.85 | 296,500 | — | — |
| 2018-11-08 | $1.95 | $1.95 | 631,100 | — | — |
| 2018-11-07 | $2.33 | $2.33 | 285,200 | — | — |
| 2018-11-06 | $2.26 | $2.26 | 108,700 | — | — |
| 2018-11-05 | $2.30 | $2.30 | 160,300 | — | — |
| 2018-11-02 | $2.29 | $2.29 | 192,800 | — | — |
| 2018-11-01 | $2.22 | $2.22 | 208,000 | — | — |
| 2018-10-31 | $2.23 | $2.23 | 180,900 | — | — |
| 2018-10-30 | $2.24 | $2.24 | 126,100 | — | — |
| 2018-10-29 | $2.23 | $2.23 | 345,900 | — | — |
| 2018-10-26 | $2.16 | $2.16 | 336,500 | — | — |
| 2018-10-25 | $2.23 | $2.23 | 233,100 | — | — |
| 2018-10-24 | $2.05 | $2.05 | 145,100 | — | — |
| 2018-10-23 | $2.17 | $2.17 | 88,100 | — | — |
| 2018-10-22 | $2.18 | $2.18 | 151,600 | — | — |
| 2018-10-19 | $2.12 | $2.12 | 141,100 | — | — |
| 2018-10-18 | $2.16 | $2.16 | 161,100 | — | — |
| 2018-10-17 | $2.21 | $2.21 | 100,400 | — | — |
| 2018-10-16 | $2.18 | $2.18 | 174,500 | — | — |
| 2018-10-15 | $2.11 | $2.11 | 163,800 | — | — |
| 2018-10-12 | $2.06 | $2.06 | 146,400 | — | — |
| 2018-10-11 | $2.08 | $2.08 | 185,100 | — | — |
| 2018-10-10 | $2.19 | $2.19 | 344,300 | — | — |
| 2018-10-09 | $2.22 | $2.22 | 236,900 | — | — |
| 2018-10-08 | $2.19 | $2.19 | 142,200 | — | — |
| 2018-10-05 | $2.18 | $2.18 | 189,200 | — | — |
| 2018-10-04 | $2.21 | $2.21 | 154,800 | — | — |
| 2018-10-03 | $2.24 | $2.24 | 203,100 | — | — |
| 2018-10-02 | $2.27 | $2.27 | 247,700 | — | — |
| 2018-10-01 | $2.28 | $2.28 | 331,500 | — | — |
| 2018-09-28 | $2.42 | $2.42 | 299,600 | — | — |
| 2018-09-27 | $2.39 | $2.39 | 181,400 | — | — |
| 2018-09-26 | $2.36 | $2.36 | 225,700 | — | — |
| 2018-09-25 | $2.40 | $2.40 | 420,800 | — | — |
| 2018-09-24 | $2.25 | $2.25 | 344,100 | — | — |
| 2018-09-21 | $2.41 | $2.41 | 1,005,900 | — | — |
| 2018-09-20 | $2.22 | $2.22 | 366,300 | — | — |
| 2018-09-19 | $2.13 | $2.13 | 228,900 | — | — |
| 2018-09-18 | $2.10 | $2.10 | 224,500 | — | — |
| 2018-09-17 | $2.13 | $2.13 | 340,400 | — | — |
| 2018-09-14 | $1.98 | $1.98 | 434,900 | — | — |
| 2018-09-13 | $2.01 | $2.01 | 402,500 | — | — |
| 2018-09-12 | $2.01 | $2.01 | 587,600 | — | — |
| 2018-09-11 | $2.10 | $2.10 | 335,800 | — | — |
| 2018-09-10 | $2.12 | $2.12 | 146,600 | — | — |
| 2018-09-07 | $2.09 | $2.09 | 297,800 | — | — |
| 2018-09-06 | $2.12 | $2.12 | 268,600 | — | — |
| 2018-09-05 | $2.20 | $2.20 | 209,700 | — | — |
| 2018-09-04 | $2.28 | $2.28 | 270,500 | — | — |
| 2018-08-31 | $2.32 | $2.32 | 190,500 | — | — |
| 2018-08-30 | $2.31 | $2.31 | 154,400 | — | — |
| 2018-08-29 | $2.29 | $2.29 | 140,600 | — | — |
| 2018-08-28 | $2.25 | $2.25 | 154,600 | — | — |
| 2018-08-27 | $2.29 | $2.29 | 212,500 | — | — |
| 2018-08-24 | $2.28 | $2.28 | 260,600 | — | — |
| 2018-08-23 | $2.23 | $2.23 | 230,600 | — | — |
| 2018-08-22 | $2.25 | $2.25 | 268,300 | — | — |
| 2018-08-21 | $2.19 | $2.19 | 354,500 | — | — |
| 2018-08-20 | $2.15 | $2.15 | 334,400 | — | — |
| 2018-08-17 | $2.17 | $2.17 | 248,500 | — | — |
| 2018-08-16 | $2.25 | $2.25 | 151,800 | — | — |
| 2018-08-15 | $2.23 | $2.23 | 310,700 | — | — |
| 2018-08-14 | $2.33 | $2.33 | 332,400 | — | — |
| 2018-08-13 | $2.32 | $2.32 | 331,200 | — | — |
| 2018-08-10 | $2.28 | $2.28 | 231,600 | — | — |
| 2018-08-09 | $2.32 | $2.32 | 313,200 | — | — |
| 2018-08-08 | $2.34 | $2.34 | 545,400 | — | — |
| 2018-08-07 | $2.25 | $2.25 | 1,262,000 | — | — |
| 2018-08-06 | $2.41 | $2.41 | 1,541,100 | — | — |
| 2018-08-03 | $3.04 | $3.04 | 311,600 | — | — |
| 2018-08-02 | $3.03 | $3.03 | 439,200 | — | — |
| 2018-08-01 | $3.06 | $3.06 | 274,100 | — | — |
| 2018-07-31 | $3.06 | $3.06 | 336,300 | — | — |
| 2018-07-30 | $3.00 | $3.00 | 230,700 | — | — |
| 2018-07-27 | $3.04 | $3.04 | 252,800 | — | — |
| 2018-07-26 | $3.12 | $3.12 | 216,300 | — | — |
| 2018-07-25 | $3.08 | $3.08 | 212,500 | — | — |
| 2018-07-24 | $3.06 | $3.06 | 221,800 | — | — |
| 2018-07-23 | $3.06 | $3.06 | 210,500 | — | — |
| 2018-07-20 | $3.11 | $3.11 | 155,500 | — | — |
| 2018-07-19 | $3.11 | $3.11 | 276,000 | — | — |
| 2018-07-18 | $3.03 | $3.03 | 138,200 | — | — |
| 2018-07-17 | $3.04 | $3.04 | 161,500 | — | — |
| 2018-07-16 | $3.02 | $3.02 | 168,600 | — | — |
| 2018-07-13 | $3.04 | $3.04 | 149,800 | — | — |
| 2018-07-12 | $3.06 | $3.06 | 185,000 | — | — |
| 2018-07-11 | $3.00 | $3.00 | 372,800 | — | — |
| 2018-07-10 | $3.01 | $3.01 | 394,200 | — | — |
| 2018-07-09 | $3.01 | $3.01 | 307,900 | — | — |
| 2018-07-06 | $3.02 | $3.02 | 199,300 | — | — |
| 2018-07-05 | $3.02 | $3.02 | 268,600 | — | — |
| 2018-07-03 | $2.94 | $2.94 | 181,000 | — | — |
| 2018-07-02 | $2.92 | $2.92 | 338,500 | — | — |
| 2018-06-29 | $2.86 | $2.86 | 272,900 | — | — |
| 2018-06-28 | $2.91 | $2.91 | 527,800 | — | — |
| 2018-06-27 | $2.89 | $2.89 | 757,200 | — | — |
| 2018-06-26 | $2.99 | $2.99 | 535,700 | — | — |
| 2018-06-25 | $2.96 | $2.96 | 773,500 | — | — |
| 2018-06-22 | $3.19 | $3.19 | 1,158,700 | — | — |
| 2018-06-21 | $3.19 | $3.19 | 384,300 | — | — |
| 2018-06-20 | $3.28 | $3.28 | 916,100 | — | — |
| 2018-06-19 | $3.36 | $3.36 | 406,600 | — | — |
| 2018-06-18 | $3.42 | $3.42 | 312,400 | — | — |
| 2018-06-15 | $3.44 | $3.44 | 646,500 | — | — |
| 2018-06-14 | $3.58 | $3.58 | 293,700 | — | — |
| 2018-06-13 | $3.59 | $3.59 | 407,400 | — | — |
| 2018-06-12 | $3.64 | $3.64 | 552,300 | — | — |
| 2018-06-11 | $3.56 | $3.56 | 618,800 | — | — |
| 2018-06-08 | $3.48 | $3.48 | 215,400 | — | — |
| 2018-06-07 | $3.50 | $3.50 | 242,300 | — | — |
| 2018-06-06 | $3.60 | $3.60 | 265,500 | — | — |
| 2018-06-05 | $3.65 | $3.65 | 547,900 | — | — |
| 2018-06-04 | $3.64 | $3.64 | 268,500 | — | — |
| 2018-06-01 | $3.63 | $3.63 | 431,900 | — | — |
| 2018-05-31 | $3.53 | $3.53 | 688,100 | — | — |
| 2018-05-30 | $3.43 | $3.43 | 441,800 | — | — |
| 2018-05-29 | $3.41 | $3.41 | 508,800 | — | — |
| 2018-05-25 | $3.34 | $3.34 | 101,100 | — | — |
| 2018-05-24 | $3.31 | $3.31 | 194,900 | — | — |
| 2018-05-23 | $3.32 | $3.32 | 184,600 | — | — |
| 2018-05-22 | $3.29 | $3.29 | 157,000 | — | — |
| 2018-05-21 | $3.34 | $3.34 | 163,800 | — | — |
| 2018-05-18 | $3.33 | $3.33 | 339,800 | — | — |
| 2018-05-17 | $3.31 | $3.31 | 186,400 | — | — |
| 2018-05-16 | $3.28 | $3.28 | 251,400 | — | — |
| 2018-05-15 | $3.21 | $3.21 | 252,600 | — | — |
| 2018-05-14 | $3.22 | $3.22 | 192,400 | — | — |
| 2018-05-11 | $3.33 | $3.33 | 359,800 | — | — |
| 2018-05-10 | $3.40 | $3.40 | 373,500 | — | — |
| 2018-05-09 | $3.39 | $3.39 | 515,500 | — | — |
| 2018-05-08 | $3.19 | $3.19 | 462,400 | — | — |
| 2018-05-07 | $3.32 | $3.32 | 271,100 | — | — |
| 2018-05-04 | $3.36 | $3.36 | 342,700 | — | — |
| 2018-05-03 | $3.36 | $3.36 | 198,300 | — | — |
| 2018-05-02 | $3.38 | $3.38 | 257,300 | — | — |
| 2018-05-01 | $3.33 | $3.33 | 231,800 | — | — |
| 2018-04-30 | $3.31 | $3.31 | 244,100 | — | — |
| 2018-04-27 | $3.33 | $3.33 | 316,400 | — | — |
| 2018-04-26 | $3.20 | $3.20 | 249,700 | — | — |
| 2018-04-25 | $3.17 | $3.17 | 270,000 | — | — |
| 2018-04-24 | $3.15 | $3.15 | 418,800 | — | — |
| 2018-04-23 | $3.20 | $3.20 | 186,700 | — | — |
| 2018-04-20 | $3.21 | $3.21 | 315,700 | — | — |
| 2018-04-19 | $3.33 | $3.33 | 288,000 | — | — |
| 2018-04-18 | $3.42 | $3.42 | 228,300 | — | — |
| 2018-04-17 | $3.44 | $3.44 | 374,800 | — | — |
| 2018-04-16 | $3.34 | $3.34 | 217,200 | — | — |
| 2018-04-13 | $3.34 | $3.34 | 295,400 | — | — |
| 2018-04-12 | $3.28 | $3.28 | 219,800 | — | — |
| 2018-04-11 | $3.20 | $3.20 | 229,400 | — | — |
| 2018-04-10 | $3.14 | $3.14 | 369,000 | — | — |
| 2018-04-09 | $3.01 | $3.01 | 330,000 | — | — |
| 2018-04-06 | $3.05 | $3.05 | 370,200 | — | — |
| 2018-04-05 | $3.06 | $3.06 | 447,500 | — | — |
| 2018-04-04 | $3.12 | $3.12 | 448,700 | — | — |
| 2018-04-03 | $3.05 | $3.05 | 562,300 | — | — |
| 2018-04-02 | $3.13 | $3.13 | 592,100 | — | — |
| 2018-03-29 | $3.12 | $3.12 | 400,100 | — | — |
| 2018-03-28 | $3.11 | $3.11 | 824,000 | — | — |
| 2018-03-27 | $3.32 | $3.32 | 445,300 | — | — |
| 2018-03-26 | $3.57 | $3.57 | 395,100 | — | — |
| 2018-03-23 | $3.52 | $3.52 | 520,200 | — | — |
| 2018-03-22 | $3.50 | $3.50 | 484,600 | — | — |
| 2018-03-21 | $3.66 | $3.66 | 374,200 | — | — |
| 2018-03-20 | $3.56 | $3.56 | 287,500 | — | — |
| 2018-03-19 | $3.63 | $3.63 | 716,300 | — | — |
| 2018-03-16 | $3.80 | $3.80 | 1,147,900 | — | — |
| 2018-03-15 | $3.78 | $3.78 | 596,800 | — | — |
| 2018-03-14 | $3.84 | $3.84 | 767,700 | — | — |
| 2018-03-13 | $3.89 | $3.89 | 1,160,900 | — | — |
| 2018-03-12 | $3.72 | $3.72 | 1,075,900 | — | — |
| 2018-03-09 | $3.50 | $3.50 | 997,400 | — | — |
| 2018-03-08 | $3.45 | $3.45 | 929,800 | — | — |
| 2018-03-07 | $3.39 | $3.39 | 473,600 | — | — |
| 2018-03-06 | $3.31 | $3.31 | 437,800 | — | — |
| 2018-03-05 | $3.29 | $3.29 | 458,500 | — | — |
| 2018-03-02 | $3.11 | $3.11 | 297,600 | — | — |
| 2018-03-01 | $3.07 | $3.07 | 422,800 | — | — |
| 2018-02-28 | $3.06 | $3.06 | 399,000 | — | — |
| 2018-02-27 | $3.18 | $3.18 | 299,800 | — | — |
| 2018-02-26 | $3.33 | $3.33 | 261,900 | — | — |
| 2018-02-23 | $3.23 | $3.23 | 220,200 | — | — |
| 2018-02-22 | $3.25 | $3.25 | 300,200 | — | — |
| 2018-02-21 | $3.24 | $3.24 | 354,200 | — | — |
| 2018-02-20 | $3.19 | $3.19 | 300,400 | — | — |
| 2018-02-16 | $3.18 | $3.18 | 477,100 | — | — |
| 2018-02-15 | $3.27 | $3.27 | 586,700 | — | — |
| 2018-02-14 | $3.03 | $3.03 | 366,900 | — | — |
| 2018-02-13 | $3.01 | $3.01 | 626,400 | — | — |
| 2018-02-12 | $3.10 | $3.10 | 1,514,800 | — | — |
| 2018-02-09 | $2.90 | $2.90 | 946,000 | — | — |
| 2018-02-08 | $3.02 | $3.02 | 352,300 | — | — |
| 2018-02-07 | $3.19 | $3.19 | 359,800 | — | — |
| 2018-02-06 | $3.17 | $3.17 | 832,400 | — | — |
| 2018-02-05 | $3.15 | $3.15 | 729,900 | — | — |
| 2018-02-02 | $3.42 | $3.42 | 525,600 | — | — |
| 2018-02-01 | $3.42 | $3.42 | 457,500 | — | — |
| 2018-01-31 | $3.32 | $3.32 | 595,100 | — | — |
| 2018-01-30 | $3.41 | $3.41 | 575,100 | — | — |
| 2018-01-29 | $3.57 | $3.57 | 1,016,700 | — | — |
| 2018-01-26 | $3.80 | $3.80 | 1,076,500 | — | — |
| 2018-01-25 | $3.70 | $3.70 | 1,971,400 | — | — |
| 2018-01-24 | $3.53 | $3.53 | 878,700 | — | — |
| 2018-01-23 | $3.46 | $3.46 | 746,000 | — | — |
| 2018-01-22 | $3.25 | $3.25 | 292,500 | — | — |
| 2018-01-19 | $3.28 | $3.28 | 234,800 | — | — |
| 2018-01-18 | $3.26 | $3.26 | 279,900 | — | — |
| 2018-01-17 | $3.26 | $3.26 | 399,000 | — | — |
| 2018-01-16 | $3.27 | $3.27 | 527,000 | — | — |
| 2018-01-12 | $3.49 | $3.49 | 405,000 | — | — |
| 2018-01-11 | $3.47 | $3.47 | 431,900 | — | — |
| 2018-01-10 | $3.29 | $3.29 | 515,400 | — | — |
| 2018-01-09 | $3.27 | $3.27 | 578,300 | — | — |
| 2018-01-08 | $3.49 | $3.49 | 803,300 | — | — |
| 2018-01-05 | $3.60 | $3.60 | 1,089,600 | — | — |
| 2018-01-04 | $3.51 | $3.51 | 656,600 | — | — |
| 2018-01-03 | $3.44 | $3.44 | 723,200 | — | — |
| 2018-01-02 | $3.23 | $3.23 | 413,600 | — | — |