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
- 2008-09-18 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 | $1.28 | $1.28 | 420,044 | — | — |
| 2018-12-28 | $1.19 | $1.19 | 423,274 | — | — |
| 2018-12-27 | $1.16 | $1.16 | 494,564 | — | — |
| 2018-12-26 | $1.12 | $1.12 | 424,516 | — | — |
| 2018-12-24 | $1.13 | $1.13 | 483,138 | — | — |
| 2018-12-21 | $1.17 | $1.17 | 587,963 | — | — |
| 2018-12-20 | $1.21 | $1.21 | 763,333 | — | — |
| 2018-12-19 | $1.23 | $1.23 | 728,309 | — | — |
| 2018-12-18 | $1.29 | $1.29 | 356,454 | — | — |
| 2018-12-17 | $1.32 | $1.32 | 306,277 | — | — |
| 2018-12-14 | $1.41 | $1.41 | 160,715 | — | — |
| 2018-12-13 | $1.45 | $1.45 | 249,145 | — | — |
| 2018-12-12 | $1.47 | $1.47 | 179,345 | — | — |
| 2018-12-11 | $1.45 | $1.45 | 199,217 | — | — |
| 2018-12-10 | $1.49 | $1.49 | 224,305 | — | — |
| 2018-12-07 | $1.47 | $1.47 | 286,405 | — | — |
| 2018-12-06 | $1.42 | $1.42 | 872,878 | — | — |
| 2018-12-04 | $1.51 | $1.51 | 167,918 | — | — |
| 2018-12-03 | $1.58 | $1.58 | 259,578 | — | — |
| 2018-11-30 | $1.53 | $1.53 | 257,591 | — | — |
| 2018-11-29 | $1.53 | $1.53 | 174,377 | — | — |
| 2018-11-28 | $1.61 | $1.61 | 356,951 | — | — |
| 2018-11-27 | $1.47 | $1.47 | 272,743 | — | — |
| 2018-11-26 | $1.54 | $1.54 | 207,662 | — | — |
| 2018-11-23 | $1.53 | $1.53 | 68,558 | — | — |
| 2018-11-21 | $1.55 | $1.55 | 334,346 | — | — |
| 2018-11-20 | $1.53 | $1.53 | 204,682 | — | — |
| 2018-11-19 | $1.60 | $1.60 | 328,633 | — | — |
| 2018-11-16 | $1.64 | $1.64 | 135,378 | — | — |
| 2018-11-15 | $1.62 | $1.62 | 362,912 | — | — |
| 2018-11-14 | $1.57 | $1.57 | 192,510 | — | — |
| 2018-11-13 | $1.59 | $1.59 | 371,110 | — | — |
| 2018-11-12 | $1.64 | $1.64 | 260,820 | — | — |
| 2018-11-09 | $1.73 | $1.73 | 398,434 | — | — |
| 2018-11-08 | $1.62 | $1.62 | 493,074 | — | — |
| 2018-11-07 | $1.76 | $1.76 | 707,443 | — | — |
| 2018-11-06 | $1.78 | $1.78 | 875,362 | — | — |
| 2018-11-05 | $1.74 | $1.74 | 562,129 | — | — |
| 2018-11-02 | $1.67 | $1.67 | 963,792 | — | — |
| 2018-11-01 | $1.49 | $1.49 | 1,106,125 | — | — |
| 2018-10-31 | $1.30 | $1.30 | 582,746 | — | — |
| 2018-10-30 | $1.28 | $1.28 | 1,332,666 | — | — |
| 2018-10-29 | $1.37 | $1.37 | 637,394 | — | — |
| 2018-10-26 | $1.45 | $1.45 | 341,550 | — | — |
| 2018-10-25 | $1.51 | $1.51 | 355,709 | — | — |
| 2018-10-24 | $1.57 | $1.57 | 582,995 | — | — |
| 2018-10-23 | $1.55 | $1.55 | 512,698 | — | — |
| 2018-10-22 | $1.58 | $1.58 | 276,718 | — | — |
| 2018-10-19 | $1.57 | $1.57 | 445,133 | — | — |
| 2018-10-18 | $1.59 | $1.59 | 428,738 | — | — |
| 2018-10-17 | $1.66 | $1.66 | 202,446 | — | — |
| 2018-10-16 | $1.64 | $1.64 | 372,352 | — | — |
| 2018-10-15 | $1.63 | $1.63 | 246,164 | — | — |
| 2018-10-12 | $1.63 | $1.63 | 275,227 | — | — |
| 2018-10-11 | $1.62 | $1.62 | 359,932 | — | — |
| 2018-10-10 | $1.65 | $1.65 | 552,690 | — | — |
| 2018-10-09 | $1.67 | $1.67 | 378,810 | — | — |
| 2018-10-08 | $1.73 | $1.73 | 181,084 | — | — |
| 2018-10-05 | $1.68 | $1.68 | 228,031 | — | — |
| 2018-10-04 | $1.72 | $1.72 | 327,391 | — | — |
| 2018-10-03 | $1.80 | $1.80 | 210,395 | — | — |
| 2018-10-02 | $1.80 | $1.80 | 305,035 | — | — |
| 2018-10-01 | $1.91 | $1.91 | 220,828 | — | — |
| 2018-09-28 | $1.93 | $1.93 | 213,127 | — | — |
| 2018-09-27 | $1.92 | $1.92 | 168,664 | — | — |
| 2018-09-26 | $1.92 | $1.92 | 282,182 | — | — |
| 2018-09-25 | $1.91 | $1.91 | 1,062,407 | — | — |
| 2018-09-24 | $2.03 | $2.03 | 801,338 | — | — |
| 2018-09-21 | $1.98 | $1.98 | 1,319,998 | — | — |
| 2018-09-20 | $1.82 | $1.82 | 684,094 | — | — |
| 2018-09-19 | $1.69 | $1.69 | 694,278 | — | — |
| 2018-09-18 | $1.60 | $1.60 | 402,160 | — | — |
| 2018-09-17 | $1.61 | $1.61 | 698,501 | — | — |
| 2018-09-14 | $1.68 | $1.68 | 535,054 | — | — |
| 2018-09-13 | $1.55 | $1.55 | 299,819 | — | — |
| 2018-09-12 | $1.58 | $1.58 | 477,673 | — | — |
| 2018-09-11 | $1.62 | $1.62 | 320,933 | — | — |
| 2018-09-10 | $1.63 | $1.63 | 258,584 | — | — |
| 2018-09-07 | $1.64 | $1.64 | 362,912 | — | — |
| 2018-09-06 | $1.58 | $1.58 | 452,336 | — | — |
| 2018-09-05 | $1.61 | $1.61 | 834,624 | — | — |
| 2018-09-04 | $1.78 | $1.78 | 716,634 | — | — |
| 2018-08-31 | $1.92 | $1.92 | 454,820 | — | — |
| 2018-08-30 | $1.91 | $1.91 | 1,393,772 | — | — |
| 2018-08-29 | $1.87 | $1.87 | 644,598 | — | — |
| 2018-08-28 | $1.99 | $1.99 | 1,166,983 | — | — |
| 2018-08-27 | $1.92 | $1.92 | 1,246,223 | — | — |
| 2018-08-24 | $1.68 | $1.68 | 369,868 | — | — |
| 2018-08-23 | $1.65 | $1.65 | 302,551 | — | — |
| 2018-08-22 | $1.67 | $1.67 | 346,766 | — | — |
| 2018-08-21 | $1.68 | $1.68 | 277,463 | — | — |
| 2018-08-20 | $1.69 | $1.69 | 341,550 | — | — |
| 2018-08-17 | $1.62 | $1.62 | 412,592 | — | — |
| 2018-08-16 | $1.54 | $1.54 | 412,592 | — | — |
| 2018-08-15 | $1.57 | $1.57 | 959,321 | — | — |
| 2018-08-14 | $1.69 | $1.69 | 1,858,280 | — | — |
| 2018-08-13 | $1.43 | $1.43 | 667,451 | — | — |
| 2018-08-10 | $1.51 | $1.51 | 317,207 | — | — |
| 2018-08-09 | $1.52 | $1.52 | 498,539 | — | — |
| 2018-08-08 | $1.50 | $1.50 | 459,292 | — | — |
| 2018-08-07 | $1.56 | $1.56 | 480,157 | — | — |
| 2018-08-06 | $1.61 | $1.61 | 163,199 | — | — |
| 2018-08-03 | $1.59 | $1.59 | 588,211 | — | — |
| 2018-08-02 | $1.57 | $1.57 | 442,400 | — | — |
| 2018-08-01 | $1.51 | $1.51 | 449,852 | — | — |
| 2018-07-31 | $1.55 | $1.55 | 629,446 | — | — |
| 2018-07-30 | $1.47 | $1.47 | 1,662,293 | — | — |
| 2018-07-27 | $1.63 | $1.63 | 510,214 | — | — |
| 2018-07-26 | $1.72 | $1.72 | 412,096 | — | — |
| 2018-07-25 | $1.73 | $1.73 | 858,222 | — | — |
| 2018-07-24 | $1.82 | $1.82 | 556,664 | — | — |
| 2018-07-23 | $1.83 | $1.83 | 363,906 | — | — |
| 2018-07-20 | $1.86 | $1.86 | 544,741 | — | — |
| 2018-07-19 | $1.94 | $1.94 | 515,678 | — | — |
| 2018-07-18 | $2.01 | $2.01 | 474,941 | — | — |
| 2018-07-17 | $2.03 | $2.03 | 221,821 | — | — |
| 2018-07-16 | $2.05 | $2.05 | 492,577 | — | — |
| 2018-07-13 | $2.08 | $2.08 | 185,803 | — | — |
| 2018-07-12 | $2.07 | $2.07 | 174,377 | — | — |
| 2018-07-11 | $2.07 | $2.07 | 281,189 | — | — |
| 2018-07-10 | $2.11 | $2.11 | 201,701 | — | — |
| 2018-07-09 | $2.10 | $2.10 | 335,837 | — | — |
| 2018-07-06 | $2.10 | $2.10 | 247,655 | — | — |
| 2018-07-05 | $2.10 | $2.10 | 357,696 | — | — |
| 2018-07-03 | $2.15 | $2.15 | 208,656 | — | — |
| 2018-07-02 | $2.13 | $2.13 | 335,092 | — | — |
| 2018-06-29 | $2.17 | $2.17 | 245,419 | — | — |
| 2018-06-28 | $2.11 | $2.11 | 392,224 | — | — |
| 2018-06-27 | $2.14 | $2.14 | 561,136 | — | — |
| 2018-06-26 | $2.15 | $2.15 | 397,688 | — | — |
| 2018-06-25 | $2.18 | $2.18 | 591,689 | — | — |
| 2018-06-22 | $2.30 | $2.30 | 931,500 | — | — |
| 2018-06-21 | $2.19 | $2.19 | 667,948 | — | — |
| 2018-06-20 | $2.13 | $2.13 | 314,971 | — | — |
| 2018-06-19 | $2.16 | $2.16 | 467,240 | — | — |
| 2018-06-18 | $2.23 | $2.23 | 527,353 | — | — |
| 2018-06-15 | $2.09 | $2.09 | 575,791 | — | — |
| 2018-06-14 | $2.09 | $2.09 | 542,257 | — | — |
| 2018-06-13 | $2.13 | $2.13 | 722,844 | — | — |
| 2018-06-12 | $2.16 | $2.16 | 522,137 | — | — |
| 2018-06-11 | $2.22 | $2.22 | 470,470 | — | — |
| 2018-06-08 | $2.28 | $2.28 | 351,734 | — | — |
| 2018-06-07 | $2.33 | $2.33 | 502,762 | — | — |
| 2018-06-06 | $2.25 | $2.25 | 315,965 | — | — |
| 2018-06-05 | $2.27 | $2.27 | 372,600 | — | — |
| 2018-06-04 | $2.17 | $2.17 | 167,670 | — | — |
| 2018-06-01 | $2.19 | $2.19 | 358,193 | — | — |
| 2018-05-31 | $2.14 | $2.14 | 303,545 | — | — |
| 2018-05-30 | $2.21 | $2.21 | 361,919 | — | — |
| 2018-05-29 | $2.13 | $2.13 | 286,654 | — | — |
| 2018-05-25 | $2.23 | $2.23 | 494,564 | — | — |
| 2018-05-24 | $2.27 | $2.27 | 584,237 | — | — |
| 2018-05-23 | $2.35 | $2.35 | 633,172 | — | — |
| 2018-05-22 | $2.45 | $2.45 | 628,949 | — | — |
| 2018-05-21 | $2.52 | $2.52 | 308,016 | — | — |
| 2018-05-18 | $2.60 | $2.60 | 632,178 | — | — |
| 2018-05-17 | $2.66 | $2.66 | 713,653 | — | — |
| 2018-05-16 | $2.71 | $2.71 | 1,273,795 | — | — |
| 2018-05-15 | $2.42 | $2.42 | 728,309 | — | — |
| 2018-05-14 | $2.21 | $2.21 | 746,194 | — | — |
| 2018-05-11 | $2.20 | $2.20 | 255,107 | — | — |
| 2018-05-10 | $2.18 | $2.18 | 467,737 | — | — |
| 2018-05-09 | $2.04 | $2.04 | 417,560 | — | — |
| 2018-05-08 | $2.05 | $2.05 | 406,134 | — | — |
| 2018-05-07 | $2.15 | $2.15 | 407,128 | — | — |
| 2018-05-04 | $2.12 | $2.12 | 288,889 | — | — |
| 2018-05-03 | $2.00 | $2.00 | 353,722 | — | — |
| 2018-05-02 | $2.06 | $2.06 | 188,784 | — | — |
| 2018-05-01 | $2.05 | $2.05 | 93,647 | — | — |
| 2018-04-30 | $2.06 | $2.06 | 266,782 | — | — |
| 2018-04-27 | $2.06 | $2.06 | 221,324 | — | — |
| 2018-04-26 | $2.09 | $2.09 | 192,758 | — | — |
| 2018-04-25 | $2.09 | $2.09 | 373,842 | — | — |
| 2018-04-24 | $2.18 | $2.18 | 225,050 | — | — |
| 2018-04-23 | $2.17 | $2.17 | 286,405 | — | — |
| 2018-04-20 | $2.25 | $2.25 | 329,130 | — | — |
| 2018-04-19 | $2.28 | $2.28 | 423,522 | — | — |
| 2018-04-18 | $2.24 | $2.24 | 635,407 | — | — |
| 2018-04-17 | $2.13 | $2.13 | 272,495 | — | — |
| 2018-04-16 | $2.11 | $2.11 | 461,527 | — | — |
| 2018-04-13 | $2.15 | $2.15 | 223,063 | — | — |
| 2018-04-12 | $2.23 | $2.23 | 298,328 | — | — |
| 2018-04-11 | $2.29 | $2.29 | 589,205 | — | — |
| 2018-04-10 | $2.27 | $2.27 | 359,683 | — | — |
| 2018-04-09 | $2.13 | $2.13 | 414,828 | — | — |
| 2018-04-06 | $2.16 | $2.16 | 508,475 | — | — |
| 2018-04-05 | $2.09 | $2.09 | 627,955 | — | — |
| 2018-04-04 | $2.00 | $2.00 | 305,532 | — | — |
| 2018-04-03 | $2.01 | $2.01 | 348,008 | — | — |
| 2018-04-02 | $2.06 | $2.06 | 326,398 | — | — |
| 2018-03-29 | $2.18 | $2.18 | 843,318 | — | — |
| 2018-03-28 | $2.01 | $2.01 | 1,785,002 | — | — |
| 2018-03-27 | $2.09 | $2.09 | 1,911,438 | — | — |
| 2018-03-26 | $2.35 | $2.35 | 372,103 | — | — |
| 2018-03-23 | $2.44 | $2.44 | 259,578 | — | — |
| 2018-03-22 | $2.48 | $2.48 | 705,953 | — | — |
| 2018-03-21 | $2.51 | $2.51 | 425,758 | — | — |
| 2018-03-20 | $2.45 | $2.45 | 426,254 | — | — |
| 2018-03-19 | $2.48 | $2.48 | 635,904 | — | — |
| 2018-03-16 | $2.63 | $2.63 | 865,177 | — | — |
| 2018-03-15 | $2.63 | $2.63 | 252,126 | — | — |
| 2018-03-14 | $2.69 | $2.69 | 259,826 | — | — |
| 2018-03-13 | $2.65 | $2.65 | 670,680 | — | — |
| 2018-03-12 | $2.64 | $2.64 | 484,132 | — | — |
| 2018-03-09 | $2.56 | $2.56 | 424,764 | — | — |
| 2018-03-08 | $2.52 | $2.52 | 277,960 | — | — |
| 2018-03-07 | $2.53 | $2.53 | 319,194 | — | — |
| 2018-03-06 | $2.49 | $2.49 | 643,356 | — | — |
| 2018-03-05 | $2.48 | $2.48 | 590,944 | — | — |
| 2018-03-02 | $2.49 | $2.49 | 505,494 | — | — |
| 2018-03-01 | $2.59 | $2.59 | 453,578 | — | — |
| 2018-02-28 | $2.52 | $2.52 | 830,898 | — | — |
| 2018-02-27 | $2.63 | $2.63 | 388,498 | — | — |
| 2018-02-26 | $2.68 | $2.68 | 820,962 | — | — |
| 2018-02-23 | $2.88 | $2.88 | 200,459 | — | — |
| 2018-02-22 | $2.80 | $2.80 | 293,609 | — | — |
| 2018-02-21 | $2.82 | $2.82 | 405,389 | — | — |
| 2018-02-20 | $2.81 | $2.81 | 694,278 | — | — |
| 2018-02-16 | $3.02 | $3.02 | 780,970 | — | — |
| 2018-02-15 | $3.14 | $3.14 | 967,021 | — | — |
| 2018-02-14 | $3.05 | $3.05 | 498,042 | — | — |
| 2018-02-13 | $2.84 | $2.84 | 560,390 | — | — |
| 2018-02-12 | $2.68 | $2.68 | 370,861 | — | — |
| 2018-02-09 | $2.75 | $2.75 | 627,458 | — | — |
| 2018-02-08 | $2.83 | $2.83 | 409,612 | — | — |
| 2018-02-07 | $2.83 | $2.83 | 664,718 | — | — |
| 2018-02-06 | $2.80 | $2.80 | 1,098,922 | — | — |
| 2018-02-05 | $2.51 | $2.51 | 854,993 | — | — |
| 2018-02-02 | $2.54 | $2.54 | 1,186,607 | — | — |
| 2018-02-01 | $2.70 | $2.70 | 495,806 | — | — |
| 2018-01-31 | $2.74 | $2.74 | 945,659 | — | — |
| 2018-01-30 | $2.78 | $2.78 | 1,291,680 | — | — |
| 2018-01-29 | $2.84 | $2.84 | 1,338,628 | — | — |
| 2018-01-26 | $2.99 | $2.99 | 392,720 | — | — |
| 2018-01-25 | $2.97 | $2.97 | 0 | — | — |
| 2018-01-24 | $2.97 | $2.97 | 363,658 | — | — |
| 2018-01-23 | $2.99 | $2.99 | 689,310 | — | — |
| 2018-01-22 | $3.00 | $3.00 | 1,338,876 | — | — |
| 2018-01-19 | $3.12 | $3.12 | 954,353 | — | — |
| 2018-01-18 | $2.98 | $2.98 | 3,383,456 | — | — |
| 2018-01-17 | $3.50 | $3.50 | 662,483 | — | — |
| 2018-01-16 | $3.57 | $3.57 | 1,086,750 | — | — |
| 2018-01-12 | $3.66 | $3.66 | 551,696 | — | — |
| 2018-01-11 | $3.60 | $3.60 | 1,004,530 | — | — |
| 2018-01-10 | $3.83 | $3.83 | 486,864 | — | — |
| 2018-01-09 | $3.99 | $3.99 | 584,734 | — | — |
| 2018-01-08 | $4.03 | $4.03 | 847,292 | — | — |
| 2018-01-05 | $3.91 | $3.91 | 639,382 | — | — |
| 2018-01-04 | $3.59 | $3.59 | 239,209 | — | — |
| 2018-01-03 | $3.59 | $3.59 | 532,570 | — | — |
| 2018-01-02 | $3.68 | $3.68 | 463,266 | — | — |