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 | $1.91 | $3.26 | 9,100 | — | — |
| 2018-12-28 | $1.98 | $3.37 | 8,400 | — | — |
| 2018-12-27 | $1.98 | $3.37 | 2,400 | — | — |
| 2018-12-26 | $1.87 | $3.19 | 1,300 | — | — |
| 2018-12-24 | $1.85 | $3.15 | 5,300 | — | — |
| 2018-12-21 | $1.87 | $3.19 | 19,500 | — | — |
| 2018-12-20 | $1.99 | $3.39 | 5,200 | — | — |
| 2018-12-19 | $1.89 | $3.22 | 23,400 | — | — |
| 2018-12-18 | $1.86 | $3.17 | 3,200 | — | — |
| 2018-12-17 | $1.88 | $3.20 | 7,200 | — | — |
| 2018-12-14 | $2.13 | $3.63 | 2,900 | — | — |
| 2018-12-13 | $1.87 | $3.19 | 7,500 | — | — |
| 2018-12-12 | $1.93 | $3.29 | 14,100 | — | — |
| 2018-12-11 | $1.92 | $3.27 | 17,800 | — | — |
| 2018-12-10 | $1.94 | $3.31 | 20,000 | — | — |
| 2018-12-07 | $1.99 | $3.39 | 10,600 | — | — |
| 2018-12-06 | $1.94 | $3.31 | 9,800 | — | — |
| 2018-12-04 | $2.02 | $3.44 | 3,400 | — | — |
| 2018-12-03 | $2.11 | $3.60 | 2,500 | — | — |
| 2018-11-30 | $2.05 | $3.49 | 1,800 | — | — |
| 2018-11-29 | $2.16 | $3.68 | 1,100 | — | — |
| 2018-11-28 | $2.16 | $3.68 | 1,700 | — | — |
| 2018-11-27 | $2.02 | $3.44 | 4,600 | — | — |
| 2018-11-26 | $1.96 | $3.34 | 10,800 | — | — |
| 2018-11-23 | $2.05 | $3.49 | 600 | — | — |
| 2018-11-21 | $2.05 | $3.49 | 1,300 | — | — |
| 2018-11-20 | $2.10 | $3.58 | 21,400 | — | — |
| 2018-11-19 | $2.20 | $3.75 | 11,900 | — | — |
| 2018-11-16 | $2.11 | $3.60 | 16,700 | — | — |
| 2018-11-15 | $1.98 | $3.37 | 1,700 | — | — |
| 2018-11-14 | $1.89 | $3.22 | 20,300 | — | — |
| 2018-11-13 | $1.92 | $3.27 | 11,700 | — | — |
| 2018-11-12 | $2.13 | $3.63 | 4,900 | — | — |
| 2018-11-09 | $2.26 | $3.85 | 100 | — | — |
| 2018-11-08 | $2.26 | $3.85 | 5,200 | — | — |
| 2018-11-07 | $2.25 | $3.83 | 5,500 | — | — |
| 2018-11-06 | $2.42 | $4.12 | 2,300 | — | — |
| 2018-11-05 | $2.39 | $4.07 | 16,300 | — | — |
| 2018-11-02 | $2.55 | $4.35 | 19,200 | — | — |
| 2018-11-01 | $2.68 | $4.57 | 100 | — | — |
| 2018-10-31 | $2.68 | $4.57 | 2,000 | — | — |
| 2018-10-30 | $2.68 | $4.57 | 7,100 | — | — |
| 2018-10-29 | $2.68 | $4.57 | 7,000 | — | — |
| 2018-10-26 | $2.65 | $4.52 | 4,200 | — | — |
| 2018-10-25 | $2.70 | $4.60 | 5,000 | — | — |
| 2018-10-24 | $2.74 | $4.67 | 3,800 | — | — |
| 2018-10-23 | $2.80 | $4.77 | 1,900 | — | — |
| 2018-10-22 | $2.75 | $4.69 | 4,300 | — | — |
| 2018-10-19 | $2.74 | $4.67 | 25,600 | — | — |
| 2018-10-18 | $2.62 | $4.47 | 9,800 | — | — |
| 2018-10-17 | $2.69 | $4.58 | 7,500 | — | — |
| 2018-10-16 | $2.80 | $4.77 | 7,100 | — | — |
| 2018-10-15 | $2.85 | $4.86 | 12,700 | — | — |
| 2018-10-12 | $2.74 | $4.67 | 35,300 | — | — |
| 2018-10-11 | $2.75 | $4.69 | 22,400 | — | — |
| 2018-10-10 | $2.63 | $4.48 | 8,900 | — | — |
| 2018-10-09 | $2.64 | $4.50 | 900 | — | — |
| 2018-10-08 | $2.66 | $4.53 | 3,900 | — | — |
| 2018-10-05 | $2.83 | $4.82 | 2,400 | — | — |
| 2018-10-04 | $2.76 | $4.70 | 7,000 | — | — |
| 2018-10-03 | $2.87 | $4.89 | 20,700 | — | — |
| 2018-10-02 | $2.74 | $4.67 | 43,700 | — | — |
| 2018-10-01 | $2.99 | $5.10 | 18,600 | — | — |
| 2018-09-28 | $2.82 | $4.81 | 28,000 | — | — |
| 2018-09-27 | $2.67 | $4.55 | 13,800 | — | — |
| 2018-09-26 | $2.70 | $4.60 | 8,700 | — | — |
| 2018-09-25 | $2.73 | $4.65 | 6,700 | — | — |
| 2018-09-24 | $2.71 | $4.62 | 23,700 | — | — |
| 2018-09-21 | $2.62 | $4.47 | 17,800 | — | — |
| 2018-09-20 | $2.77 | $4.72 | 1,900 | — | — |
| 2018-09-19 | $2.75 | $4.69 | 8,100 | — | — |
| 2018-09-18 | $2.76 | $4.70 | 18,100 | — | — |
| 2018-09-17 | $2.88 | $4.91 | 19,500 | — | — |
| 2018-09-14 | $2.75 | $4.69 | 11,200 | — | — |
| 2018-09-13 | $2.92 | $4.98 | 51,000 | — | — |
| 2018-09-12 | $2.98 | $5.08 | 126,100 | — | — |
| 2018-09-11 | $2.81 | $4.79 | 4,000 | — | — |
| 2018-09-10 | $2.81 | $4.79 | 40,500 | — | — |
| 2018-09-07 | $2.73 | $4.65 | 111,600 | — | — |
| 2018-09-06 | $3.28 | $5.59 | 35,500 | — | — |
| 2018-09-05 | $3.37 | $5.74 | 50,400 | — | — |
| 2018-09-04 | $3.63 | $6.19 | 19,500 | — | — |
| 2018-08-31 | $3.64 | $6.20 | 57,800 | — | — |
| 2018-08-30 | $3.81 | $6.49 | 39,200 | — | — |
| 2018-08-29 | $3.94 | $6.71 | 60,600 | — | — |
| 2018-08-28 | $4.23 | $7.21 | 38,700 | — | — |
| 2018-08-27 | $4.27 | $7.28 | 162,000 | — | — |
| 2018-08-24 | $3.97 | $6.77 | 124,300 | — | — |
| 2018-08-23 | $4.25 | $7.24 | 546,400 | — | — |
| 2018-08-22 | $4.32 | $7.36 | 1,694,100 | — | — |
| 2018-08-21 | $4.08 | $6.95 | 974,300 | — | — |
| 2018-08-20 | $3.05 | $5.20 | 83,600 | — | — |
| 2018-08-17 | $2.81 | $4.79 | 52,300 | — | — |
| 2018-08-16 | $2.63 | $4.48 | 4,000 | — | — |
| 2018-08-15 | $2.67 | $4.55 | 12,900 | — | — |
| 2018-08-14 | $2.73 | $4.65 | 3,700 | — | — |
| 2018-08-13 | $2.65 | $4.52 | 8,900 | — | — |
| 2018-08-10 | $2.62 | $4.47 | 8,600 | — | — |
| 2018-08-09 | $2.69 | $4.58 | 11,600 | — | — |
| 2018-08-08 | $2.60 | $4.43 | 4,900 | — | — |
| 2018-08-07 | $2.58 | $4.40 | 26,400 | — | — |
| 2018-08-06 | $2.61 | $4.45 | 16,700 | — | — |
| 2018-08-03 | $2.52 | $4.29 | 9,400 | — | — |
| 2018-08-02 | $2.59 | $4.41 | 149,000 | — | — |
| 2018-08-01 | $2.48 | $4.23 | 7,600 | — | — |
| 2018-07-31 | $2.47 | $4.21 | 7,800 | — | — |
| 2018-07-30 | $2.52 | $4.29 | 5,500 | — | — |
| 2018-07-27 | $2.59 | $4.41 | 33,300 | — | — |
| 2018-07-26 | $2.84 | $4.84 | 11,800 | — | — |
| 2018-07-25 | $2.65 | $4.52 | 8,300 | — | — |
| 2018-07-24 | $2.60 | $4.43 | 32,800 | — | — |
| 2018-07-23 | $2.80 | $4.77 | 38,000 | — | — |
| 2018-07-20 | $2.71 | $4.62 | 38,700 | — | — |
| 2018-07-19 | $2.66 | $4.53 | 43,900 | — | — |
| 2018-07-18 | $2.54 | $4.33 | 15,900 | — | — |
| 2018-07-17 | $2.47 | $4.21 | 8,400 | — | — |
| 2018-07-16 | $2.48 | $4.23 | 6,600 | — | — |
| 2018-07-13 | $2.63 | $4.48 | 5,700 | — | — |
| 2018-07-12 | $2.73 | $4.65 | 29,100 | — | — |
| 2018-07-11 | $2.64 | $4.50 | 37,400 | — | — |
| 2018-07-10 | $2.69 | $4.58 | 79,000 | — | — |
| 2018-07-09 | $2.56 | $4.36 | 65,400 | — | — |
| 2018-07-06 | $2.41 | $4.11 | 21,000 | — | — |
| 2018-07-05 | $2.38 | $4.06 | 11,700 | — | — |
| 2018-07-03 | $2.34 | $3.99 | 8,700 | — | — |
| 2018-07-02 | $2.44 | $4.16 | 5,900 | — | — |
| 2018-06-29 | $2.35 | $4.00 | 18,600 | — | — |
| 2018-06-28 | $2.42 | $4.12 | 17,000 | — | — |
| 2018-06-27 | $2.35 | $4.00 | 6,000 | — | — |
| 2018-06-26 | $2.34 | $3.99 | 13,700 | — | — |
| 2018-06-25 | $2.35 | $4.00 | 3,300 | — | — |
| 2018-06-22 | $2.39 | $4.07 | 19,700 | — | — |
| 2018-06-21 | $2.42 | $4.12 | 38,500 | — | — |
| 2018-06-20 | $2.49 | $4.24 | 96,600 | — | — |
| 2018-06-19 | $2.41 | $4.11 | 16,100 | — | — |
| 2018-06-18 | $2.45 | $4.18 | 39,100 | — | — |
| 2018-06-15 | $2.40 | $4.09 | 31,000 | — | — |
| 2018-06-14 | $2.20 | $3.75 | 25,700 | — | — |
| 2018-06-13 | $2.35 | $4.00 | 136,900 | — | — |
| 2018-06-12 | $2.24 | $3.82 | 17,900 | — | — |
| 2018-06-11 | $2.26 | $3.85 | 18,600 | — | — |
| 2018-06-08 | $2.25 | $3.83 | 27,500 | — | — |
| 2018-06-07 | $2.23 | $3.80 | 154,500 | — | — |
| 2018-06-06 | $2.14 | $3.65 | 31,100 | — | — |
| 2018-06-05 | $2.19 | $3.73 | 37,600 | — | — |
| 2018-06-04 | $2.19 | $3.73 | 12,500 | — | — |
| 2018-06-01 | $2.22 | $3.78 | 24,300 | — | — |
| 2018-05-31 | $2.12 | $3.61 | 36,600 | — | — |
| 2018-05-30 | $2.23 | $3.80 | 175,200 | — | — |
| 2018-05-29 | $1.98 | $3.37 | 608,600 | — | — |
| 2018-05-25 | $2.15 | $3.66 | 25,400 | — | — |
| 2018-05-24 | $2.34 | $3.99 | 12,400 | — | — |
| 2018-05-23 | $2.30 | $3.92 | 11,800 | — | — |
| 2018-05-22 | $2.36 | $4.02 | 22,900 | — | — |
| 2018-05-21 | $2.29 | $3.90 | 11,900 | — | — |
| 2018-05-18 | $2.22 | $3.78 | 21,100 | — | — |
| 2018-05-17 | $2.36 | $4.02 | 53,100 | — | — |
| 2018-05-16 | $2.60 | $4.43 | 38,300 | — | — |
| 2018-05-15 | $2.31 | $3.94 | 52,100 | — | — |
| 2018-05-14 | $2.52 | $4.29 | 34,800 | — | — |
| 2018-05-11 | $2.39 | $4.07 | 448,900 | — | — |
| 2018-05-10 | $2.40 | $4.09 | 1,973,500 | — | — |
| 2018-05-09 | $1.92 | $3.27 | 13,300 | — | — |
| 2018-05-08 | $1.91 | $3.26 | 17,100 | — | — |
| 2018-05-07 | $1.89 | $3.22 | 9,400 | — | — |
| 2018-05-04 | $1.85 | $3.15 | 7,400 | — | — |
| 2018-05-03 | $1.98 | $3.37 | 900 | — | — |
| 2018-05-02 | $1.93 | $3.29 | 3,400 | — | — |
| 2018-05-01 | $1.87 | $3.19 | 25,900 | — | — |
| 2018-04-30 | $1.83 | $3.12 | 5,900 | — | — |
| 2018-04-27 | $1.91 | $3.26 | 13,100 | — | — |
| 2018-04-26 | $1.97 | $3.36 | 171,200 | — | — |
| 2018-04-25 | $1.88 | $3.20 | 20,600 | — | — |
| 2018-04-24 | $1.83 | $3.12 | 6,300 | — | — |
| 2018-04-23 | $1.83 | $3.12 | 12,900 | — | — |
| 2018-04-20 | $1.89 | $3.22 | 4,500 | — | — |
| 2018-04-19 | $1.90 | $3.24 | 13,500 | — | — |
| 2018-04-18 | $1.86 | $3.17 | 800 | — | — |
| 2018-04-17 | $1.92 | $3.27 | 7,100 | — | — |
| 2018-04-16 | $1.75 | $2.98 | 1,400 | — | — |
| 2018-04-13 | $1.81 | $3.08 | 2,800 | — | — |
| 2018-04-12 | $1.79 | $3.05 | 2,700 | — | — |
| 2018-04-11 | $1.78 | $3.03 | 12,300 | — | — |
| 2018-04-10 | $1.81 | $3.08 | 0 | — | — |
| 2018-04-09 | $1.81 | $3.08 | 0 | — | — |
| 2018-04-06 | $1.81 | $3.08 | 1,900 | — | — |
| 2018-04-05 | $1.82 | $3.10 | 8,700 | — | — |
| 2018-04-04 | $1.78 | $3.03 | 13,400 | — | — |
| 2018-04-03 | $1.75 | $2.98 | 17,100 | — | — |
| 2018-04-02 | $1.74 | $2.97 | 19,500 | — | — |
| 2018-03-29 | $1.78 | $3.03 | 8,600 | — | — |
| 2018-03-28 | $1.79 | $3.05 | 11,100 | — | — |
| 2018-03-27 | $1.75 | $2.98 | 4,400 | — | — |
| 2018-03-26 | $1.84 | $3.14 | 19,800 | — | — |
| 2018-03-23 | $1.80 | $3.07 | 15,100 | — | — |
| 2018-03-22 | $1.79 | $3.05 | 10,700 | — | — |
| 2018-03-21 | $1.79 | $3.05 | 53,300 | — | — |
| 2018-03-20 | $1.87 | $3.19 | 13,900 | — | — |
| 2018-03-19 | $1.94 | $3.31 | 12,900 | — | — |
| 2018-03-16 | $1.92 | $3.27 | 11,000 | — | — |
| 2018-03-15 | $2.00 | $3.41 | 54,500 | — | — |
| 2018-03-14 | $2.08 | $3.54 | 33,300 | — | — |
| 2018-03-13 | $2.02 | $3.44 | 4,100 | — | — |
| 2018-03-12 | $2.07 | $3.53 | 21,000 | — | — |
| 2018-03-09 | $2.18 | $3.72 | 6,200 | — | — |
| 2018-03-08 | $2.15 | $3.66 | 8,700 | — | — |
| 2018-03-07 | $2.13 | $3.63 | 8,600 | — | — |
| 2018-03-06 | $2.17 | $3.70 | 45,500 | — | — |
| 2018-03-05 | $2.18 | $3.72 | 117,200 | — | — |
| 2018-03-02 | $2.12 | $3.61 | 279,000 | — | — |
| 2018-03-01 | $1.98 | $3.37 | 205,900 | — | — |
| 2018-02-28 | $1.98 | $3.37 | 49,400 | — | — |
| 2018-02-27 | $1.92 | $3.27 | 4,000 | — | — |
| 2018-02-26 | $1.97 | $3.36 | 11,000 | — | — |
| 2018-02-23 | $1.97 | $3.36 | 4,900 | — | — |
| 2018-02-22 | $1.98 | $3.37 | 16,400 | — | — |
| 2018-02-21 | $2.00 | $3.41 | 8,600 | — | — |
| 2018-02-20 | $1.99 | $3.39 | 25,700 | — | — |
| 2018-02-16 | $1.91 | $3.26 | 24,200 | — | — |
| 2018-02-15 | $1.97 | $3.36 | 27,000 | — | — |
| 2018-02-14 | $2.05 | $3.49 | 700 | — | — |
| 2018-02-13 | $2.06 | $3.51 | 15,600 | — | — |
| 2018-02-12 | $1.98 | $3.37 | 22,400 | — | — |
| 2018-02-09 | $1.99 | $3.39 | 18,700 | — | — |
| 2018-02-08 | $2.03 | $3.46 | 16,200 | — | — |
| 2018-02-07 | $2.03 | $3.46 | 19,500 | — | — |
| 2018-02-06 | $2.03 | $3.46 | 9,600 | — | — |
| 2018-02-05 | $2.01 | $3.43 | 35,900 | — | — |
| 2018-02-02 | $2.01 | $3.43 | 15,200 | — | — |
| 2018-02-01 | $2.05 | $3.49 | 125,000 | — | — |
| 2018-01-31 | $2.01 | $3.43 | 63,400 | — | — |
| 2018-01-30 | $2.10 | $3.58 | 45,100 | — | — |
| 2018-01-29 | $2.12 | $3.61 | 30,500 | — | — |
| 2018-01-26 | $2.06 | $3.51 | 17,800 | — | — |
| 2018-01-25 | $2.10 | $3.58 | 15,500 | — | — |
| 2018-01-24 | $2.14 | $3.65 | 33,500 | — | — |
| 2018-01-23 | $2.17 | $3.70 | 21,900 | — | — |
| 2018-01-22 | $2.17 | $3.70 | 47,400 | — | — |
| 2018-01-19 | $2.17 | $3.70 | 119,300 | — | — |
| 2018-01-18 | $2.10 | $3.58 | 264,300 | — | — |
| 2018-01-17 | $2.05 | $3.49 | 35,800 | — | — |
| 2018-01-16 | $2.06 | $3.51 | 52,700 | — | — |
| 2018-01-12 | $2.08 | $3.54 | 43,000 | — | — |
| 2018-01-11 | $2.14 | $3.65 | 61,900 | — | — |
| 2018-01-10 | $2.09 | $3.56 | 94,600 | — | — |
| 2018-01-09 | $2.10 | $3.58 | 121,200 | — | — |
| 2018-01-08 | $2.22 | $3.78 | 605,100 | — | — |
| 2018-01-05 | $2.09 | $3.56 | 836,300 | — | — |
| 2018-01-04 | $2.08 | $3.54 | 218,600 | — | — |
| 2018-01-03 | $2.09 | $3.56 | 254,300 | — | — |
| 2018-01-02 | $2.17 | $3.70 | 1,712,500 | — | — |