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
- 2001-07-11 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 | $2.87 | $3.14 | 555,900 | — | — |
| 2018-12-28 | $2.33 | $2.55 | 178,100 | — | — |
| 2018-12-27 | $1.89 | $2.07 | 75,200 | — | — |
| 2018-12-26 | $1.92 | $2.10 | 67,700 | — | — |
| 2018-12-24 | $1.87 | $2.05 | 14,400 | — | — |
| 2018-12-21 | $1.90 | $2.08 | 95,900 | — | — |
| 2018-12-20 | $2.00 | $2.19 | 95,000 | — | — |
| 2018-12-19 | $2.05 | $2.25 | 27,400 | — | — |
| 2018-12-18 | $2.10 | $2.30 | 71,500 | — | — |
| 2018-12-17 | $2.28 | $2.50 | 40,800 | — | — |
| 2018-12-14 | $2.19 | $2.40 | 47,000 | — | — |
| 2018-12-13 | $2.23 | $2.44 | 36,600 | — | — |
| 2018-12-12 | $2.26 | $2.48 | 65,600 | — | — |
| 2018-12-11 | $2.35 | $2.57 | 95,700 | — | — |
| 2018-12-10 | $2.26 | $2.48 | 39,200 | — | — |
| 2018-12-07 | $2.35 | $2.57 | 16,100 | — | — |
| 2018-12-06 | $2.37 | $2.60 | 18,500 | — | — |
| 2018-12-04 | $2.24 | $2.45 | 30,300 | — | — |
| 2018-12-03 | $2.30 | $2.52 | 33,000 | — | — |
| 2018-11-30 | $2.40 | $2.63 | 8,300 | — | — |
| 2018-11-29 | $2.47 | $2.71 | 6,800 | — | — |
| 2018-11-28 | $2.43 | $2.66 | 29,800 | — | — |
| 2018-11-27 | $2.48 | $2.72 | 67,700 | — | — |
| 2018-11-26 | $2.50 | $2.74 | 39,100 | — | — |
| 2018-11-23 | $2.45 | $2.68 | 3,500 | — | — |
| 2018-11-21 | $2.46 | $2.70 | 7,800 | — | — |
| 2018-11-20 | $2.47 | $2.71 | 18,200 | — | — |
| 2018-11-19 | $2.56 | $2.80 | 3,600 | — | — |
| 2018-11-16 | $2.63 | $2.88 | 8,300 | — | — |
| 2018-11-15 | $2.70 | $2.96 | 51,500 | — | — |
| 2018-11-14 | $2.73 | $2.99 | 19,300 | — | — |
| 2018-11-13 | $2.73 | $2.99 | 17,200 | — | — |
| 2018-11-12 | $2.71 | $2.97 | 19,700 | — | — |
| 2018-11-09 | $2.60 | $2.85 | 33,400 | — | — |
| 2018-11-08 | $2.60 | $2.85 | 34,200 | — | — |
| 2018-11-07 | $2.59 | $2.84 | 14,200 | — | — |
| 2018-11-06 | $2.62 | $2.87 | 3,800 | — | — |
| 2018-11-05 | $2.63 | $2.88 | 18,200 | — | — |
| 2018-11-02 | $2.67 | $2.93 | 23,100 | — | — |
| 2018-11-01 | $2.64 | $2.89 | 8,300 | — | — |
| 2018-10-31 | $2.66 | $2.91 | 30,900 | — | — |
| 2018-10-30 | $2.67 | $2.93 | 37,100 | — | — |
| 2018-10-29 | $2.65 | $2.90 | 12,400 | — | — |
| 2018-10-26 | $2.71 | $2.97 | 8,800 | — | — |
| 2018-10-25 | $2.68 | $2.94 | 14,100 | — | — |
| 2018-10-24 | $2.70 | $2.96 | 15,600 | — | — |
| 2018-10-23 | $2.74 | $3.00 | 42,300 | — | — |
| 2018-10-22 | $2.75 | $3.01 | 11,900 | — | — |
| 2018-10-19 | $2.77 | $3.04 | 31,100 | — | — |
| 2018-10-18 | $2.78 | $3.05 | 48,500 | — | — |
| 2018-10-17 | $2.77 | $3.04 | 2,400 | — | — |
| 2018-10-16 | $2.75 | $3.01 | 28,700 | — | — |
| 2018-10-15 | $2.75 | $3.01 | 30,900 | — | — |
| 2018-10-12 | $2.67 | $2.93 | 52,200 | — | — |
| 2018-10-11 | $2.45 | $2.68 | 49,600 | — | — |
| 2018-10-10 | $2.59 | $2.84 | 23,200 | — | — |
| 2018-10-09 | $2.61 | $2.86 | 16,200 | — | — |
| 2018-10-08 | $2.64 | $2.89 | 17,900 | — | — |
| 2018-10-05 | $2.56 | $2.80 | 8,400 | — | — |
| 2018-10-04 | $2.53 | $2.77 | 49,000 | — | — |
| 2018-10-03 | $2.60 | $2.85 | 38,600 | — | — |
| 2018-10-02 | $2.60 | $2.85 | 47,100 | — | — |
| 2018-10-01 | $2.54 | $2.78 | 52,400 | — | — |
| 2018-09-28 | $2.80 | $3.07 | 29,200 | — | — |
| 2018-09-27 | $2.85 | $3.12 | 7,700 | — | — |
| 2018-09-26 | $2.85 | $3.12 | 30,600 | — | — |
| 2018-09-25 | $2.95 | $3.23 | 47,400 | — | — |
| 2018-09-24 | $2.95 | $3.23 | 30,900 | — | — |
| 2018-09-21 | $2.95 | $3.23 | 34,400 | — | — |
| 2018-09-20 | $3.00 | $3.29 | 19,600 | — | — |
| 2018-09-19 | $3.00 | $3.29 | 9,500 | — | — |
| 2018-09-18 | $2.95 | $3.23 | 18,000 | — | — |
| 2018-09-17 | $3.00 | $3.29 | 38,900 | — | — |
| 2018-09-14 | $3.05 | $3.34 | 164,400 | — | — |
| 2018-09-13 | $2.90 | $3.18 | 273,700 | — | — |
| 2018-09-12 | $2.75 | $3.01 | 111,100 | — | — |
| 2018-09-11 | $2.75 | $3.01 | 413,900 | — | — |
| 2018-09-10 | $2.70 | $2.96 | 275,300 | — | — |
| 2018-09-07 | $2.40 | $2.63 | 46,700 | — | — |
| 2018-09-06 | $2.40 | $2.63 | 72,500 | — | — |
| 2018-09-05 | $2.55 | $2.79 | 12,200 | — | — |
| 2018-09-04 | $2.45 | $2.68 | 61,900 | — | — |
| 2018-08-31 | $2.65 | $2.90 | 10,400 | — | — |
| 2018-08-30 | $2.65 | $2.90 | 32,600 | — | — |
| 2018-08-29 | $2.55 | $2.79 | 212,500 | — | — |
| 2018-08-28 | $2.80 | $3.07 | 9,700 | — | — |
| 2018-08-27 | $2.80 | $3.07 | 20,800 | — | — |
| 2018-08-24 | $2.95 | $3.23 | 3,900 | — | — |
| 2018-08-23 | $2.97 | $3.25 | 3,200 | — | — |
| 2018-08-22 | $3.00 | $3.29 | 4,800 | — | — |
| 2018-08-21 | $3.05 | $3.34 | 1,800 | — | — |
| 2018-08-20 | $3.00 | $3.29 | 3,300 | — | — |
| 2018-08-17 | $2.93 | $3.21 | 5,300 | — | — |
| 2018-08-16 | $2.85 | $3.12 | 8,500 | — | — |
| 2018-08-15 | $3.05 | $3.34 | 38,400 | — | — |
| 2018-08-14 | $3.20 | $3.51 | 1,000 | — | — |
| 2018-08-13 | $3.15 | $3.45 | 7,000 | — | — |
| 2018-08-10 | $3.15 | $3.45 | 34,100 | — | — |
| 2018-08-09 | $3.10 | $3.40 | 5,700 | — | — |
| 2018-08-08 | $3.10 | $3.40 | 11,800 | — | — |
| 2018-08-07 | $3.05 | $3.34 | 11,500 | — | — |
| 2018-08-06 | $3.20 | $3.51 | 4,600 | — | — |
| 2018-08-03 | $3.30 | $3.62 | 38,100 | — | — |
| 2018-08-02 | $3.10 | $3.40 | 2,600 | — | — |
| 2018-08-01 | $2.95 | $3.23 | 11,000 | — | — |
| 2018-07-31 | $2.90 | $3.18 | 13,900 | — | — |
| 2018-07-30 | $2.90 | $3.18 | 20,700 | — | — |
| 2018-07-27 | $3.05 | $3.34 | 15,800 | — | — |
| 2018-07-26 | $3.10 | $3.40 | 1,000 | — | — |
| 2018-07-25 | $3.10 | $3.40 | 3,400 | — | — |
| 2018-07-24 | $3.18 | $3.48 | 9,300 | — | — |
| 2018-07-23 | $3.05 | $3.34 | 26,500 | — | — |
| 2018-07-20 | $2.95 | $3.23 | 11,100 | — | — |
| 2018-07-19 | $2.95 | $3.23 | 7,300 | — | — |
| 2018-07-18 | $3.10 | $3.40 | 26,300 | — | — |
| 2018-07-17 | $2.95 | $3.23 | 13,700 | — | — |
| 2018-07-16 | $2.85 | $3.12 | 16,500 | — | — |
| 2018-07-13 | $2.75 | $3.01 | 17,000 | — | — |
| 2018-07-12 | $2.78 | $3.05 | 24,200 | — | — |
| 2018-07-11 | $2.85 | $3.12 | 22,600 | — | — |
| 2018-07-10 | $2.80 | $3.07 | 18,900 | — | — |
| 2018-07-09 | $2.70 | $2.96 | 12,100 | — | — |
| 2018-07-06 | $2.70 | $2.96 | 14,200 | — | — |
| 2018-07-05 | $2.75 | $3.01 | 27,700 | — | — |
| 2018-07-03 | $2.85 | $3.12 | 7,800 | — | — |
| 2018-07-02 | $2.80 | $3.07 | 69,800 | — | — |
| 2018-06-29 | $2.75 | $3.01 | 40,800 | — | — |
| 2018-06-28 | $2.85 | $3.12 | 23,400 | — | — |
| 2018-06-27 | $3.00 | $3.29 | 20,800 | — | — |
| 2018-06-26 | $2.90 | $3.18 | 32,700 | — | — |
| 2018-06-25 | $3.00 | $3.29 | 8,900 | — | — |
| 2018-06-22 | $3.00 | $3.29 | 22,200 | — | — |
| 2018-06-21 | $3.00 | $3.29 | 26,000 | — | — |
| 2018-06-20 | $2.95 | $3.23 | 59,600 | — | — |
| 2018-06-19 | $3.23 | $3.54 | 2,900 | — | — |
| 2018-06-18 | $3.25 | $3.56 | 29,800 | — | — |
| 2018-06-15 | $3.25 | $3.56 | 2,800 | — | — |
| 2018-06-14 | $3.20 | $3.51 | 11,100 | — | — |
| 2018-06-13 | $3.38 | $3.70 | 64,300 | — | — |
| 2018-06-12 | $3.15 | $3.45 | 193,000 | — | — |
| 2018-06-11 | $3.40 | $3.73 | 110,800 | — | — |
| 2018-06-08 | $3.55 | $3.89 | 3,100 | — | — |
| 2018-06-07 | $3.60 | $3.94 | 15,100 | — | — |
| 2018-06-06 | $3.60 | $3.94 | 8,600 | — | — |
| 2018-06-05 | $3.60 | $3.94 | 114,400 | — | — |
| 2018-06-04 | $3.75 | $4.11 | 11,400 | — | — |
| 2018-06-01 | $3.85 | $4.22 | 56,900 | — | — |
| 2018-05-31 | $3.95 | $4.33 | 106,100 | — | — |
| 2018-05-30 | $3.95 | $4.33 | 67,600 | — | — |
| 2018-05-29 | $4.35 | $4.77 | 5,500 | — | — |
| 2018-05-25 | $4.45 | $4.88 | 9,100 | — | — |
| 2018-05-24 | $4.50 | $4.93 | 6,400 | — | — |
| 2018-05-23 | $4.55 | $4.99 | 3,700 | — | — |
| 2018-05-22 | $4.65 | $5.09 | 27,800 | — | — |
| 2018-05-21 | $4.60 | $5.04 | 27,800 | — | — |
| 2018-05-18 | $4.55 | $4.99 | 53,000 | — | — |
| 2018-05-17 | $4.30 | $4.71 | 25,100 | — | — |
| 2018-05-16 | $4.35 | $4.77 | 14,600 | — | — |
| 2018-05-15 | $4.35 | $4.77 | 27,800 | — | — |
| 2018-05-14 | $4.13 | $4.53 | 9,000 | — | — |
| 2018-05-11 | $4.05 | $4.44 | 31,000 | — | — |
| 2018-05-10 | $3.88 | $4.25 | 3,000 | — | — |
| 2018-05-09 | $3.90 | $4.27 | 9,700 | — | — |
| 2018-05-08 | $3.90 | $4.27 | 7,800 | — | — |
| 2018-05-07 | $4.00 | $4.38 | 700 | — | — |
| 2018-05-04 | $3.80 | $4.16 | 13,200 | — | — |
| 2018-05-03 | $3.80 | $4.16 | 33,100 | — | — |
| 2018-05-02 | $3.85 | $4.22 | 4,200 | — | — |
| 2018-05-01 | $3.95 | $4.33 | 1,200 | — | — |
| 2018-04-30 | $3.96 | $4.34 | 5,700 | — | — |
| 2018-04-27 | $3.95 | $4.33 | 9,500 | — | — |
| 2018-04-26 | $3.95 | $4.33 | 21,100 | — | — |
| 2018-04-25 | $3.85 | $4.22 | 1,600 | — | — |
| 2018-04-24 | $3.85 | $4.22 | 3,800 | — | — |
| 2018-04-23 | $3.89 | $4.26 | 2,800 | — | — |
| 2018-04-20 | $3.95 | $4.33 | 4,600 | — | — |
| 2018-04-19 | $3.95 | $4.33 | 4,300 | — | — |
| 2018-04-18 | $3.90 | $4.27 | 31,900 | — | — |
| 2018-04-17 | $3.80 | $4.16 | 4,800 | — | — |
| 2018-04-16 | $3.90 | $4.27 | 6,100 | — | — |
| 2018-04-13 | $3.83 | $4.20 | 7,500 | — | — |
| 2018-04-12 | $3.80 | $4.16 | 12,700 | — | — |
| 2018-04-11 | $3.90 | $4.27 | 32,200 | — | — |
| 2018-04-10 | $3.85 | $4.22 | 5,700 | — | — |
| 2018-04-09 | $3.90 | $4.27 | 6,300 | — | — |
| 2018-04-06 | $3.95 | $4.33 | 2,400 | — | — |
| 2018-04-05 | $3.80 | $4.16 | 4,500 | — | — |
| 2018-04-04 | $3.80 | $4.16 | 4,500 | — | — |
| 2018-04-03 | $3.80 | $4.16 | 11,600 | — | — |
| 2018-04-02 | $3.85 | $4.22 | 23,600 | — | — |
| 2018-03-29 | $4.00 | $4.38 | 28,600 | — | — |
| 2018-03-28 | $3.80 | $4.16 | 30,200 | — | — |
| 2018-03-27 | $3.65 | $4.00 | 13,900 | — | — |
| 2018-03-26 | $3.70 | $4.05 | 18,700 | — | — |
| 2018-03-23 | $3.80 | $4.16 | 9,000 | — | — |
| 2018-03-22 | $3.80 | $4.16 | 14,300 | — | — |
| 2018-03-21 | $3.85 | $4.22 | 13,100 | — | — |
| 2018-03-20 | $3.85 | $4.22 | 26,000 | — | — |
| 2018-03-19 | $3.98 | $4.36 | 86,900 | — | — |
| 2018-03-16 | $4.15 | $4.55 | 24,900 | — | — |
| 2018-03-15 | $4.30 | $4.71 | 30,600 | — | — |
| 2018-03-14 | $4.35 | $4.77 | 30,800 | — | — |
| 2018-03-13 | $4.45 | $4.88 | 8,900 | — | — |
| 2018-03-12 | $4.55 | $4.99 | 18,000 | — | — |
| 2018-03-09 | $4.60 | $5.04 | 58,800 | — | — |
| 2018-03-08 | $4.65 | $5.09 | 10,100 | — | — |
| 2018-03-07 | $4.55 | $4.99 | 8,300 | — | — |
| 2018-03-06 | $4.50 | $4.93 | 71,700 | — | — |
| 2018-03-05 | $4.60 | $5.04 | 63,400 | — | — |
| 2018-03-02 | $4.80 | $5.26 | 100,900 | — | — |
| 2018-03-01 | $4.70 | $5.15 | 25,300 | — | — |
| 2018-02-28 | $4.80 | $5.26 | 122,300 | — | — |
| 2018-02-27 | $4.80 | $5.26 | 212,300 | — | — |
| 2018-02-26 | $4.95 | $5.42 | 417,700 | — | — |
| 2018-02-23 | $4.93 | $5.40 | 21,800 | — | — |
| 2018-02-22 | $4.95 | $5.42 | 41,400 | — | — |
| 2018-02-21 | $5.10 | $5.59 | 62,300 | — | — |
| 2018-02-20 | $5.40 | $5.92 | 21,700 | — | — |
| 2018-02-16 | $5.70 | $6.25 | 3,000 | — | — |
| 2018-02-15 | $5.68 | $6.22 | 7,800 | — | — |
| 2018-02-14 | $5.66 | $6.20 | 4,300 | — | — |
| 2018-02-13 | $5.65 | $6.19 | 1,200 | — | — |
| 2018-02-12 | $5.60 | $6.14 | 14,400 | — | — |
| 2018-02-09 | $5.63 | $6.17 | 6,400 | — | — |
| 2018-02-08 | $5.60 | $6.14 | 16,700 | — | — |
| 2018-02-07 | $5.70 | $6.25 | 1,300 | — | — |
| 2018-02-06 | $5.60 | $6.14 | 14,700 | — | — |
| 2018-02-05 | $5.65 | $6.19 | 8,000 | — | — |
| 2018-02-02 | $5.68 | $6.22 | 10,200 | — | — |
| 2018-02-01 | $5.85 | $6.41 | 50,400 | — | — |
| 2018-01-31 | $5.70 | $6.25 | 59,100 | — | — |
| 2018-01-30 | $5.75 | $6.30 | 10,800 | — | — |
| 2018-01-29 | $5.65 | $6.19 | 6,300 | — | — |
| 2018-01-26 | $5.55 | $6.08 | 3,400 | — | — |
| 2018-01-25 | $5.55 | $6.08 | 14,300 | — | — |
| 2018-01-24 | $5.55 | $6.08 | 2,400 | — | — |
| 2018-01-23 | $5.55 | $6.08 | 15,600 | — | — |
| 2018-01-22 | $5.55 | $6.08 | 14,000 | — | — |
| 2018-01-19 | $5.50 | $6.03 | 32,700 | — | — |
| 2018-01-18 | $5.35 | $5.86 | 14,600 | — | — |
| 2018-01-17 | $5.25 | $5.75 | 6,900 | — | — |
| 2018-01-16 | $5.25 | $5.75 | 5,600 | — | — |
| 2018-01-12 | $5.25 | $5.75 | 8,500 | — | — |
| 2018-01-11 | $5.30 | $5.81 | 9,800 | — | — |
| 2018-01-10 | $5.25 | $5.75 | 12,300 | — | — |
| 2018-01-09 | $5.20 | $5.70 | 16,400 | — | — |
| 2018-01-08 | $5.15 | $5.64 | 800 | — | — |
| 2018-01-05 | $5.05 | $5.53 | 40,700 | — | — |
| 2018-01-04 | $5.00 | $5.48 | 7,300 | — | — |
| 2018-01-03 | $5.10 | $5.59 | 8,400 | — | — |
| 2018-01-02 | $5.00 | $5.48 | 1,500 | — | — |