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
- 1992-03-05 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 | $0.91 | $0.96 | 511,800 | — | — |
| 2018-12-28 | $0.95 | $1.00 | 674,800 | — | — |
| 2018-12-27 | $0.95 | $1.00 | 755,500 | — | — |
| 2018-12-26 | $0.92 | $0.97 | 729,900 | — | — |
| 2018-12-24 | $0.89 | $0.94 | 637,300 | — | — |
| 2018-12-21 | $0.86 | $0.91 | 4,251,200 | — | — |
| 2018-12-20 | $0.91 | $0.96 | 1,010,700 | — | — |
| 2018-12-19 | $0.88 | $0.93 | 1,129,600 | — | — |
| 2018-12-18 | $1.03 | $1.09 | 637,500 | — | — |
| 2018-12-17 | $1.05 | $1.11 | 1,185,400 | — | — |
| 2018-12-14 | $1.23 | $1.30 | 298,500 | — | — |
| 2018-12-13 | $1.23 | $1.30 | 488,100 | — | — |
| 2018-12-12 | $1.30 | $1.37 | 463,300 | — | — |
| 2018-12-11 | $1.28 | $1.35 | 534,500 | — | — |
| 2018-12-10 | $1.30 | $1.37 | 455,000 | — | — |
| 2018-12-07 | $1.34 | $1.41 | 418,800 | — | — |
| 2018-12-06 | $1.39 | $1.47 | 424,900 | — | — |
| 2018-12-04 | $1.41 | $1.49 | 812,600 | — | — |
| 2018-12-03 | $1.43 | $1.51 | 794,800 | — | — |
| 2018-11-30 | $1.43 | $1.51 | 706,400 | — | — |
| 2018-11-29 | $1.45 | $1.53 | 1,032,800 | — | — |
| 2018-11-28 | $1.39 | $1.47 | 937,717 | — | — |
| 2018-11-27 | $1.43 | $1.51 | 394,678 | — | — |
| 2018-11-26 | $1.48 | $1.56 | 953,605 | — | — |
| 2018-11-23 | $1.50 | $1.59 | 174,993 | — | — |
| 2018-11-21 | $1.53 | $1.62 | 304,952 | — | — |
| 2018-11-20 | $1.48 | $1.56 | 574,472 | — | — |
| 2018-11-19 | $1.53 | $1.62 | 433,997 | — | — |
| 2018-11-16 | $1.64 | $1.73 | 651,281 | — | — |
| 2018-11-15 | $1.59 | $1.68 | 465,773 | — | — |
| 2018-11-14 | $1.57 | $1.66 | 895,541 | — | — |
| 2018-11-13 | $1.52 | $1.61 | 415,481 | — | — |
| 2018-11-12 | $1.47 | $1.55 | 1,025,728 | — | — |
| 2018-11-09 | $1.68 | $1.77 | 730,377 | — | — |
| 2018-11-08 | $1.74 | $1.84 | 804,443 | — | — |
| 2018-11-07 | $1.84 | $1.94 | 255,689 | — | — |
| 2018-11-06 | $1.82 | $1.92 | 186,195 | — | — |
| 2018-11-05 | $1.82 | $1.92 | 335,471 | — | — |
| 2018-11-02 | $1.84 | $1.94 | 334,442 | — | — |
| 2018-11-01 | $1.82 | $1.92 | 548,983 | — | — |
| 2018-10-31 | $1.71 | $1.80 | 263,576 | — | — |
| 2018-10-30 | $1.69 | $1.78 | 423,367 | — | — |
| 2018-10-29 | $1.62 | $1.71 | 593,446 | — | — |
| 2018-10-26 | $1.73 | $1.83 | 384,734 | — | — |
| 2018-10-25 | $1.76 | $1.86 | 522,237 | — | — |
| 2018-10-24 | $1.71 | $1.81 | 504,863 | — | — |
| 2018-10-23 | $1.73 | $1.83 | 270,205 | — | — |
| 2018-10-22 | $1.74 | $1.84 | 374,218 | — | — |
| 2018-10-19 | $1.78 | $1.87 | 289,293 | — | — |
| 2018-10-18 | $1.77 | $1.87 | 394,678 | — | — |
| 2018-10-17 | $1.89 | $1.99 | 326,898 | — | — |
| 2018-10-16 | $1.91 | $2.01 | 332,384 | — | — |
| 2018-10-15 | $1.75 | $1.85 | 416,395 | — | — |
| 2018-10-12 | $1.75 | $1.85 | 558,127 | — | — |
| 2018-10-11 | $1.83 | $1.93 | 676,085 | — | — |
| 2018-10-10 | $1.68 | $1.77 | 1,578,254 | — | — |
| 2018-10-09 | $1.87 | $1.98 | 283,007 | — | — |
| 2018-10-08 | $1.89 | $1.99 | 263,462 | — | — |
| 2018-10-05 | $1.94 | $2.05 | 385,763 | — | — |
| 2018-10-04 | $1.94 | $2.05 | 221,399 | — | — |
| 2018-10-03 | $1.99 | $2.10 | 398,336 | — | — |
| 2018-10-02 | $2.00 | $2.11 | 371,361 | — | — |
| 2018-10-01 | $1.99 | $2.10 | 480,174 | — | — |
| 2018-09-28 | $2.06 | $2.17 | 225,514 | — | — |
| 2018-09-27 | $2.07 | $2.19 | 341,643 | — | — |
| 2018-09-26 | $2.07 | $2.19 | 192,253 | — | — |
| 2018-09-25 | $2.11 | $2.23 | 503,606 | — | — |
| 2018-09-24 | $2.13 | $2.25 | 604,304 | — | — |
| 2018-09-21 | $2.30 | $2.43 | 1,369,771 | — | — |
| 2018-09-20 | $2.17 | $2.29 | 439,141 | — | — |
| 2018-09-19 | $2.03 | $2.14 | 328,613 | — | — |
| 2018-09-18 | $2.05 | $2.16 | 551,726 | — | — |
| 2018-09-17 | $2.02 | $2.13 | 493,433 | — | — |
| 2018-09-14 | $1.97 | $2.08 | 747,636 | — | — |
| 2018-09-13 | $1.88 | $1.99 | 615,506 | — | — |
| 2018-09-12 | $1.94 | $2.05 | 712,661 | — | — |
| 2018-09-11 | $1.99 | $2.10 | 626,135 | — | — |
| 2018-09-10 | $2.07 | $2.19 | 687,743 | — | — |
| 2018-09-07 | $2.25 | $2.37 | 461,543 | — | — |
| 2018-09-06 | $2.25 | $2.37 | 378,447 | — | — |
| 2018-09-05 | $2.27 | $2.40 | 490,804 | — | — |
| 2018-09-04 | $2.44 | $2.58 | 475,031 | — | — |
| 2018-08-31 | $2.41 | $2.54 | 485,775 | — | — |
| 2018-08-30 | $2.35 | $2.48 | 285,407 | — | — |
| 2018-08-29 | $2.27 | $2.40 | 150,990 | — | — |
| 2018-08-28 | $2.25 | $2.37 | 169,164 | — | — |
| 2018-08-27 | $2.30 | $2.43 | 419,710 | — | — |
| 2018-08-24 | $2.24 | $2.36 | 281,064 | — | — |
| 2018-08-23 | $2.18 | $2.30 | 354,216 | — | — |
| 2018-08-22 | $2.17 | $2.29 | 175,108 | — | — |
| 2018-08-21 | $2.13 | $2.25 | 262,204 | — | — |
| 2018-08-20 | $2.10 | $2.22 | 522,237 | — | — |
| 2018-08-17 | $2.14 | $2.26 | 316,382 | — | — |
| 2018-08-16 | $2.20 | $2.32 | 293,637 | — | — |
| 2018-08-15 | $2.11 | $2.23 | 279,464 | — | — |
| 2018-08-14 | $2.21 | $2.34 | 583,159 | — | — |
| 2018-08-13 | $2.18 | $2.30 | 590,931 | — | — |
| 2018-08-10 | $2.05 | $2.16 | 338,099 | — | — |
| 2018-08-09 | $2.02 | $2.13 | 610,705 | — | — |
| 2018-08-08 | $2.00 | $2.11 | 557,441 | — | — |
| 2018-08-07 | $2.01 | $2.12 | 540,868 | — | — |
| 2018-08-06 | $2.02 | $2.13 | 406,565 | — | — |
| 2018-08-03 | $2.03 | $2.14 | 790,270 | — | — |
| 2018-08-02 | $2.07 | $2.19 | 542,811 | — | — |
| 2018-08-01 | $2.11 | $2.23 | 1,074,763 | — | — |
| 2018-07-31 | $2.27 | $2.40 | 2,221,535 | — | — |
| 2018-07-30 | $2.14 | $2.26 | 1,359,484 | — | — |
| 2018-07-27 | $2.04 | $2.15 | 712,775 | — | — |
| 2018-07-26 | $2.14 | $2.26 | 931,088 | — | — |
| 2018-07-25 | $2.14 | $2.26 | 1,062,647 | — | — |
| 2018-07-24 | $2.10 | $2.22 | 2,261,997 | — | — |
| 2018-07-23 | $2.31 | $2.44 | 3,664,572 | — | — |
| 2018-07-20 | $2.07 | $2.19 | 533,324 | — | — |
| 2018-07-19 | $2.06 | $2.18 | 640,080 | — | — |
| 2018-07-18 | $2.10 | $2.22 | 805,358 | — | — |
| 2018-07-17 | $2.01 | $2.12 | 503,606 | — | — |
| 2018-07-16 | $1.99 | $2.11 | 384,048 | — | — |
| 2018-07-13 | $2.04 | $2.15 | 320,840 | — | — |
| 2018-07-12 | $2.03 | $2.14 | 568,643 | — | — |
| 2018-07-11 | $2.06 | $2.18 | 1,061,847 | — | — |
| 2018-07-10 | $1.92 | $2.03 | 454,114 | — | — |
| 2018-07-09 | $1.89 | $1.99 | 385,420 | — | — |
| 2018-07-06 | $1.91 | $2.01 | 160,820 | — | — |
| 2018-07-05 | $1.85 | $1.96 | 286,436 | — | — |
| 2018-07-03 | $1.85 | $1.96 | 154,419 | — | — |
| 2018-07-02 | $1.80 | $1.90 | 664,312 | — | — |
| 2018-06-29 | $1.80 | $1.90 | 581,901 | — | — |
| 2018-06-28 | $1.78 | $1.87 | 463,829 | — | — |
| 2018-06-27 | $1.78 | $1.87 | 614,363 | — | — |
| 2018-06-26 | $1.95 | $2.06 | 376,504 | — | — |
| 2018-06-25 | $1.93 | $2.04 | 318,097 | — | — |
| 2018-06-22 | $2.06 | $2.17 | 1,189,977 | — | — |
| 2018-06-21 | $2.01 | $2.12 | 234,544 | — | — |
| 2018-06-20 | $2.08 | $2.20 | 283,921 | — | — |
| 2018-06-19 | $2.07 | $2.19 | 388,049 | — | — |
| 2018-06-18 | $2.02 | $2.13 | 242,773 | — | — |
| 2018-06-15 | $2.01 | $2.12 | 510,921 | — | — |
| 2018-06-14 | $2.00 | $2.11 | 446,913 | — | — |
| 2018-06-13 | $1.96 | $2.07 | 230,200 | — | — |
| 2018-06-12 | $2.00 | $2.11 | 212,141 | — | — |
| 2018-06-11 | $2.00 | $2.11 | 340,728 | — | — |
| 2018-06-08 | $1.98 | $2.09 | 388,277 | — | — |
| 2018-06-07 | $2.01 | $2.12 | 334,785 | — | — |
| 2018-06-06 | $2.10 | $2.22 | 353,644 | — | — |
| 2018-06-05 | $2.18 | $2.30 | 528,638 | — | — |
| 2018-06-04 | $2.07 | $2.19 | 783,184 | — | — |
| 2018-06-01 | $2.08 | $2.20 | 457,657 | — | — |
| 2018-05-31 | $1.96 | $2.07 | 300,609 | — | — |
| 2018-05-30 | $1.94 | $2.05 | 217,056 | — | — |
| 2018-05-29 | $1.92 | $2.02 | 326,327 | — | — |
| 2018-05-25 | $1.92 | $2.03 | 280,835 | — | — |
| 2018-05-24 | $1.93 | $2.04 | 235,458 | — | — |
| 2018-05-23 | $1.97 | $2.08 | 220,942 | — | — |
| 2018-05-22 | $2.01 | $2.12 | 234,429 | — | — |
| 2018-05-21 | $2.01 | $2.12 | 273,634 | — | — |
| 2018-05-18 | $2.07 | $2.19 | 577,215 | — | — |
| 2018-05-17 | $1.97 | $2.08 | 372,961 | — | — |
| 2018-05-16 | $1.96 | $2.07 | 318,326 | — | — |
| 2018-05-15 | $1.95 | $2.06 | 577,101 | — | — |
| 2018-05-14 | $1.92 | $2.02 | 292,951 | — | — |
| 2018-05-11 | $1.92 | $2.03 | 340,957 | — | — |
| 2018-05-10 | $1.93 | $2.04 | 375,933 | — | — |
| 2018-05-09 | $1.91 | $2.01 | 403,022 | — | — |
| 2018-05-08 | $1.87 | $1.98 | 523,494 | — | — |
| 2018-05-07 | $1.92 | $2.03 | 428,625 | — | — |
| 2018-05-04 | $1.95 | $2.06 | 276,492 | — | — |
| 2018-05-03 | $1.93 | $2.04 | 265,290 | — | — |
| 2018-05-02 | $1.92 | $2.03 | 360,159 | — | — |
| 2018-05-01 | $1.92 | $2.03 | 428,054 | — | — |
| 2018-04-30 | $1.89 | $1.99 | 402,107 | — | — |
| 2018-04-27 | $1.96 | $2.07 | 308,839 | — | — |
| 2018-04-26 | $1.99 | $2.10 | 254,318 | — | — |
| 2018-04-25 | $1.94 | $2.05 | 398,678 | — | — |
| 2018-04-24 | $1.99 | $2.11 | 316,725 | — | — |
| 2018-04-23 | $2.02 | $2.13 | 583,730 | — | — |
| 2018-04-20 | $2.06 | $2.17 | 430,225 | — | — |
| 2018-04-19 | $2.08 | $2.20 | 353,187 | — | — |
| 2018-04-18 | $2.15 | $2.27 | 215,798 | — | — |
| 2018-04-17 | $2.16 | $2.28 | 215,341 | — | — |
| 2018-04-16 | $2.20 | $2.32 | 328,841 | — | — |
| 2018-04-13 | $2.18 | $2.30 | 189,052 | — | — |
| 2018-04-12 | $2.18 | $2.30 | 216,027 | — | — |
| 2018-04-11 | $2.15 | $2.27 | 220,370 | — | — |
| 2018-04-10 | $2.18 | $2.30 | 320,383 | — | — |
| 2018-04-09 | $2.07 | $2.19 | 399,021 | — | — |
| 2018-04-06 | $2.04 | $2.15 | 498,005 | — | — |
| 2018-04-05 | $2.11 | $2.23 | 466,458 | — | — |
| 2018-04-04 | $2.31 | $2.44 | 445,313 | — | — |
| 2018-04-03 | $2.27 | $2.39 | 419,824 | — | — |
| 2018-04-02 | $2.25 | $2.37 | 648,881 | — | — |
| 2018-03-29 | $2.35 | $2.48 | 1,995,107 | — | — |
| 2018-03-28 | $2.13 | $2.24 | 512,750 | — | — |
| 2018-03-27 | $2.12 | $2.23 | 306,896 | — | — |
| 2018-03-26 | $2.20 | $2.32 | 480,860 | — | — |
| 2018-03-23 | $2.19 | $2.31 | 649,338 | — | — |
| 2018-03-22 | $2.31 | $2.44 | 428,854 | — | — |
| 2018-03-21 | $2.37 | $2.50 | 362,445 | — | — |
| 2018-03-20 | $2.32 | $2.45 | 383,248 | — | — |
| 2018-03-19 | $2.36 | $2.49 | 370,446 | — | — |
| 2018-03-16 | $2.44 | $2.58 | 1,493,901 | — | — |
| 2018-03-15 | $2.22 | $2.35 | 924,916 | — | — |
| 2018-03-14 | $2.42 | $2.56 | 632,993 | — | — |
| 2018-03-13 | $2.48 | $2.61 | 1,710,500 | — | — |
| 2018-03-12 | $2.34 | $2.47 | 927,773 | — | — |
| 2018-03-09 | $2.35 | $2.48 | 216,256 | — | — |
| 2018-03-08 | $2.37 | $2.50 | 409,880 | — | — |
| 2018-03-07 | $2.36 | $2.49 | 382,676 | — | — |
| 2018-03-06 | $2.33 | $2.46 | 754,837 | — | — |
| 2018-03-05 | $2.41 | $2.55 | 485,775 | — | — |
| 2018-03-02 | $2.49 | $2.63 | 361,074 | — | — |
| 2018-03-01 | $2.35 | $2.48 | 324,041 | — | — |
| 2018-02-28 | $2.29 | $2.42 | 386,334 | — | — |
| 2018-02-27 | $2.36 | $2.49 | 310,553 | — | — |
| 2018-02-26 | $2.41 | $2.55 | 196,939 | — | — |
| 2018-02-23 | $2.40 | $2.53 | 253,060 | — | — |
| 2018-02-22 | $2.30 | $2.43 | 275,349 | — | — |
| 2018-02-21 | $2.31 | $2.44 | 443,027 | — | — |
| 2018-02-20 | $2.25 | $2.37 | 308,153 | — | — |
| 2018-02-16 | $2.27 | $2.40 | 357,073 | — | — |
| 2018-02-15 | $2.32 | $2.45 | 359,245 | — | — |
| 2018-02-14 | $2.32 | $2.45 | 441,198 | — | — |
| 2018-02-13 | $2.27 | $2.40 | 307,010 | — | — |
| 2018-02-12 | $2.28 | $2.41 | 449,428 | — | — |
| 2018-02-09 | $2.26 | $2.38 | 825,589 | — | — |
| 2018-02-08 | $2.26 | $2.38 | 417,652 | — | — |
| 2018-02-07 | $2.39 | $2.52 | 379,133 | — | — |
| 2018-02-06 | $2.41 | $2.54 | 734,492 | — | — |
| 2018-02-05 | $2.38 | $2.51 | 845,134 | — | — |
| 2018-02-02 | $2.53 | $2.67 | 815,759 | — | — |
| 2018-02-01 | $2.67 | $2.82 | 657,225 | — | — |
| 2018-01-31 | $2.55 | $2.69 | 521,208 | — | — |
| 2018-01-30 | $2.59 | $2.73 | 1,055,789 | — | — |
| 2018-01-29 | $2.71 | $2.86 | 2,610,041 | — | — |
| 2018-01-26 | $2.53 | $2.67 | 824,675 | — | — |
| 2018-01-25 | $2.40 | $2.53 | 307,353 | — | — |
| 2018-01-24 | $2.38 | $2.51 | 440,398 | — | — |
| 2018-01-23 | $2.39 | $2.52 | 940,346 | — | — |
| 2018-01-22 | $2.31 | $2.44 | 441,427 | — | — |
| 2018-01-19 | $2.31 | $2.44 | 221,628 | — | — |
| 2018-01-18 | $2.33 | $2.46 | 322,097 | — | — |
| 2018-01-17 | $2.33 | $2.46 | 373,761 | — | — |
| 2018-01-16 | $2.31 | $2.44 | 330,327 | — | — |
| 2018-01-12 | $2.34 | $2.47 | 234,658 | — | — |
| 2018-01-11 | $2.36 | $2.49 | 242,773 | — | — |
| 2018-01-10 | $2.34 | $2.47 | 456,171 | — | — |
| 2018-01-09 | $2.37 | $2.50 | 675,742 | — | — |
| 2018-01-08 | $2.40 | $2.53 | 1,277,988 | — | — |
| 2018-01-05 | $2.20 | $2.32 | 585,330 | — | — |
| 2018-01-04 | $2.23 | $2.35 | 625,564 | — | — |
| 2018-01-03 | $2.08 | $2.20 | 499,948 | — | — |
| 2018-01-02 | $2.00 | $2.11 | 934,403 | — | — |