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
- 1998-07-23 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 | $1.69 | $3.04 | 19,800 | — | — |
| 2018-12-28 | $1.50 | $2.70 | 37,300 | — | — |
| 2018-12-27 | $1.51 | $2.72 | 13,600 | — | — |
| 2018-12-26 | $1.85 | $3.33 | 20,400 | — | — |
| 2018-12-24 | $1.44 | $2.59 | 18,200 | — | — |
| 2018-12-21 | $1.51 | $2.72 | 57,800 | — | — |
| 2018-12-20 | $1.48 | $2.66 | 35,200 | — | — |
| 2018-12-19 | $1.60 | $2.88 | 27,700 | — | — |
| 2018-12-18 | $1.60 | $2.88 | 21,800 | — | — |
| 2018-12-17 | $1.70 | $3.06 | 10,800 | — | — |
| 2018-12-14 | $1.65 | $2.97 | 90,500 | — | — |
| 2018-12-13 | $1.61 | $2.90 | 122,800 | — | — |
| 2018-12-12 | $1.78 | $3.20 | 79,900 | — | — |
| 2018-12-11 | $1.78 | $3.20 | 116,800 | — | — |
| 2018-12-10 | $1.78 | $3.20 | 98,000 | — | — |
| 2018-12-07 | $1.92 | $3.46 | 152,700 | — | — |
| 2018-12-06 | $1.89 | $3.40 | 192,000 | — | — |
| 2018-12-04 | $2.45 | $4.41 | 6,900 | — | — |
| 2018-12-03 | $2.56 | $4.61 | 19,100 | — | — |
| 2018-11-30 | $2.80 | $5.04 | 95,500 | — | — |
| 2018-11-29 | $2.77 | $4.99 | 8,300 | — | — |
| 2018-11-28 | $2.75 | $4.95 | 5,200 | — | — |
| 2018-11-27 | $2.71 | $4.88 | 19,300 | — | — |
| 2018-11-26 | $2.75 | $4.95 | 30,200 | — | — |
| 2018-11-23 | $2.48 | $4.46 | 3,300 | — | — |
| 2018-11-21 | $2.40 | $4.32 | 7,200 | — | — |
| 2018-11-20 | $2.40 | $4.32 | 5,600 | — | — |
| 2018-11-19 | $2.41 | $4.34 | 1,600 | — | — |
| 2018-11-16 | $2.34 | $4.21 | 1,200 | — | — |
| 2018-11-15 | $2.36 | $4.25 | 4,500 | — | — |
| 2018-11-14 | $2.33 | $4.19 | 6,600 | — | — |
| 2018-11-13 | $2.22 | $4.00 | 24,100 | — | — |
| 2018-11-12 | $2.35 | $4.23 | 121,500 | — | — |
| 2018-11-09 | $2.21 | $3.98 | 8,100 | — | — |
| 2018-11-08 | $2.23 | $4.01 | 1,700 | — | — |
| 2018-11-07 | $2.39 | $4.30 | 18,400 | — | — |
| 2018-11-06 | $2.24 | $4.03 | 13,900 | — | — |
| 2018-11-05 | $2.13 | $3.83 | 6,800 | — | — |
| 2018-11-02 | $2.14 | $3.85 | 4,000 | — | — |
| 2018-11-01 | $2.10 | $3.78 | 4,400 | — | — |
| 2018-10-31 | $2.19 | $3.94 | 30,200 | — | — |
| 2018-10-30 | $2.12 | $3.82 | 5,900 | — | — |
| 2018-10-29 | $2.30 | $4.14 | 10,400 | — | — |
| 2018-10-26 | $2.28 | $4.10 | 6,300 | — | — |
| 2018-10-25 | $2.25 | $4.05 | 14,700 | — | — |
| 2018-10-24 | $2.25 | $4.05 | 9,200 | — | — |
| 2018-10-23 | $2.12 | $3.82 | 13,300 | — | — |
| 2018-10-22 | $2.02 | $3.64 | 29,200 | — | — |
| 2018-10-19 | $2.26 | $4.07 | 15,600 | — | — |
| 2018-10-18 | $2.20 | $3.96 | 36,500 | — | — |
| 2018-10-17 | $2.20 | $3.96 | 7,100 | — | — |
| 2018-10-16 | $2.30 | $4.14 | 6,900 | — | — |
| 2018-10-15 | $2.21 | $3.98 | 42,100 | — | — |
| 2018-10-12 | $2.28 | $4.10 | 1,700 | — | — |
| 2018-10-11 | $2.32 | $4.18 | 2,200 | — | — |
| 2018-10-10 | $2.40 | $4.32 | 8,200 | — | — |
| 2018-10-09 | $2.28 | $4.10 | 3,600 | — | — |
| 2018-10-08 | $2.28 | $4.10 | 5,800 | — | — |
| 2018-10-05 | $2.42 | $4.36 | 1,800 | — | — |
| 2018-10-04 | $2.69 | $4.84 | 2,700 | — | — |
| 2018-10-03 | $2.60 | $4.68 | 19,000 | — | — |
| 2018-10-02 | $2.68 | $4.82 | 9,300 | — | — |
| 2018-10-01 | $2.78 | $5.00 | 6,300 | — | — |
| 2018-09-28 | $2.69 | $4.84 | 2,300 | — | — |
| 2018-09-27 | $2.70 | $4.86 | 7,900 | — | — |
| 2018-09-26 | $2.68 | $4.82 | 17,300 | — | — |
| 2018-09-25 | $2.61 | $4.70 | 6,300 | — | — |
| 2018-09-24 | $2.57 | $4.63 | 4,500 | — | — |
| 2018-09-21 | $2.80 | $5.04 | 18,700 | — | — |
| 2018-09-20 | $2.51 | $4.52 | 15,300 | — | — |
| 2018-09-19 | $2.51 | $4.52 | 8,100 | — | — |
| 2018-09-18 | $2.57 | $4.63 | 12,800 | — | — |
| 2018-09-17 | $2.50 | $4.50 | 92,700 | — | — |
| 2018-09-14 | $2.30 | $4.14 | 11,200 | — | — |
| 2018-09-13 | $2.39 | $4.30 | 4,600 | — | — |
| 2018-09-12 | $2.32 | $4.18 | 14,300 | — | — |
| 2018-09-11 | $2.30 | $4.14 | 18,700 | — | — |
| 2018-09-10 | $2.30 | $4.14 | 21,000 | — | — |
| 2018-09-07 | $2.32 | $4.18 | 16,700 | — | — |
| 2018-09-06 | $2.94 | $5.29 | 16,900 | — | — |
| 2018-09-05 | $2.42 | $4.36 | 28,300 | — | — |
| 2018-09-04 | $2.95 | $5.31 | 29,700 | — | — |
| 2018-08-31 | $2.28 | $4.10 | 31,400 | — | — |
| 2018-08-30 | $2.37 | $4.27 | 16,800 | — | — |
| 2018-08-29 | $2.55 | $4.59 | 26,700 | — | — |
| 2018-08-28 | $2.62 | $4.72 | 19,700 | — | — |
| 2018-08-27 | $2.66 | $4.79 | 28,400 | — | — |
| 2018-08-24 | $2.67 | $4.81 | 3,600 | — | — |
| 2018-08-23 | $2.61 | $4.70 | 12,700 | — | — |
| 2018-08-22 | $2.62 | $4.72 | 15,100 | — | — |
| 2018-08-21 | $2.65 | $4.77 | 6,400 | — | — |
| 2018-08-20 | $2.66 | $4.79 | 9,100 | — | — |
| 2018-08-17 | $2.88 | $5.18 | 17,500 | — | — |
| 2018-08-16 | $2.81 | $5.06 | 3,200 | — | — |
| 2018-08-15 | $2.75 | $4.95 | 10,600 | — | — |
| 2018-08-14 | $2.70 | $4.86 | 30,700 | — | — |
| 2018-08-13 | $2.90 | $5.22 | 25,900 | — | — |
| 2018-08-10 | $3.05 | $5.49 | 9,900 | — | — |
| 2018-08-09 | $3.02 | $5.44 | 10,900 | — | — |
| 2018-08-08 | $2.98 | $5.36 | 19,600 | — | — |
| 2018-08-07 | $2.97 | $5.35 | 6,500 | — | — |
| 2018-08-06 | $2.97 | $5.35 | 18,700 | — | — |
| 2018-08-03 | $3.02 | $5.44 | 12,300 | — | — |
| 2018-08-02 | $3.00 | $5.40 | 17,500 | — | — |
| 2018-08-01 | $3.21 | $5.78 | 2,400 | — | — |
| 2018-07-31 | $3.09 | $5.56 | 17,400 | — | — |
| 2018-07-30 | $3.19 | $5.74 | 2,200 | — | — |
| 2018-07-27 | $3.19 | $5.74 | 16,000 | — | — |
| 2018-07-26 | $3.50 | $6.30 | 22,800 | — | — |
| 2018-07-25 | $3.17 | $5.71 | 12,800 | — | — |
| 2018-07-24 | $3.16 | $5.69 | 6,400 | — | — |
| 2018-07-23 | $3.18 | $5.72 | 22,900 | — | — |
| 2018-07-20 | $3.15 | $5.67 | 16,500 | — | — |
| 2018-07-19 | $3.15 | $5.67 | 36,600 | — | — |
| 2018-07-18 | $3.20 | $5.76 | 48,900 | — | — |
| 2018-07-17 | $3.49 | $6.28 | 26,300 | — | — |
| 2018-07-16 | $3.22 | $5.80 | 50,700 | — | — |
| 2018-07-13 | $3.37 | $6.07 | 5,700 | — | — |
| 2018-07-12 | $3.48 | $6.26 | 5,600 | — | — |
| 2018-07-11 | $3.45 | $6.21 | 11,800 | — | — |
| 2018-07-10 | $3.54 | $6.37 | 2,800 | — | — |
| 2018-07-09 | $3.58 | $6.44 | 5,800 | — | — |
| 2018-07-06 | $3.68 | $6.62 | 14,500 | — | — |
| 2018-07-05 | $3.46 | $6.23 | 700 | — | — |
| 2018-07-03 | $3.45 | $6.21 | 17,200 | — | — |
| 2018-07-02 | $3.50 | $6.30 | 50,400 | — | — |
| 2018-06-29 | $3.44 | $6.19 | 5,300 | — | — |
| 2018-06-28 | $3.40 | $6.12 | 51,500 | — | — |
| 2018-06-27 | $3.40 | $6.12 | 3,500 | — | — |
| 2018-06-26 | $3.43 | $6.17 | 800 | — | — |
| 2018-06-25 | $3.43 | $6.17 | 1,900 | — | — |
| 2018-06-22 | $3.59 | $6.46 | 3,100 | — | — |
| 2018-06-21 | $3.38 | $6.08 | 7,800 | — | — |
| 2018-06-20 | $3.45 | $6.21 | 9,200 | — | — |
| 2018-06-19 | $3.40 | $6.12 | 4,700 | — | — |
| 2018-06-18 | $3.39 | $6.10 | 5,800 | — | — |
| 2018-06-15 | $3.42 | $6.16 | 13,700 | — | — |
| 2018-06-14 | $3.52 | $6.34 | 5,900 | — | — |
| 2018-06-13 | $3.52 | $6.34 | 8,200 | — | — |
| 2018-06-12 | $3.52 | $6.34 | 4,900 | — | — |
| 2018-06-11 | $3.58 | $6.44 | 1,900 | — | — |
| 2018-06-08 | $3.59 | $6.46 | 9,500 | — | — |
| 2018-06-07 | $3.60 | $6.48 | 1,600 | — | — |
| 2018-06-06 | $3.54 | $6.37 | 10,900 | — | — |
| 2018-06-05 | $3.64 | $6.55 | 3,000 | — | — |
| 2018-06-04 | $3.55 | $6.39 | 21,800 | — | — |
| 2018-06-01 | $3.67 | $6.61 | 11,600 | — | — |
| 2018-05-31 | $3.55 | $6.39 | 5,700 | — | — |
| 2018-05-30 | $3.64 | $6.55 | 15,900 | — | — |
| 2018-05-29 | $3.60 | $6.48 | 8,400 | — | — |
| 2018-05-25 | $3.58 | $6.44 | 30,400 | — | — |
| 2018-05-24 | $3.66 | $6.59 | 10,100 | — | — |
| 2018-05-23 | $3.71 | $6.68 | 2,900 | — | — |
| 2018-05-22 | $3.73 | $6.71 | 4,100 | — | — |
| 2018-05-21 | $3.91 | $7.04 | 3,600 | — | — |
| 2018-05-18 | $3.77 | $6.79 | 4,600 | — | — |
| 2018-05-17 | $3.86 | $6.95 | 10,000 | — | — |
| 2018-05-16 | $3.72 | $6.70 | 4,900 | — | — |
| 2018-05-15 | $3.77 | $6.79 | 10,300 | — | — |
| 2018-05-14 | $3.80 | $6.84 | 4,100 | — | — |
| 2018-05-11 | $3.77 | $6.79 | 5,900 | — | — |
| 2018-05-10 | $3.81 | $6.86 | 12,400 | — | — |
| 2018-05-09 | $3.85 | $6.93 | 48,500 | — | — |
| 2018-05-08 | $3.50 | $6.30 | 4,000 | — | — |
| 2018-05-07 | $3.48 | $6.26 | 16,400 | — | — |
| 2018-05-04 | $3.55 | $6.39 | 4,400 | — | — |
| 2018-05-03 | $3.57 | $6.43 | 5,900 | — | — |
| 2018-05-02 | $3.67 | $6.61 | 2,300 | — | — |
| 2018-05-01 | $3.67 | $6.61 | 10,100 | — | — |
| 2018-04-30 | $3.63 | $6.53 | 5,600 | — | — |
| 2018-04-27 | $3.79 | $6.82 | 6,800 | — | — |
| 2018-04-26 | $3.80 | $6.84 | 7,900 | — | — |
| 2018-04-25 | $3.85 | $6.93 | 3,900 | — | — |
| 2018-04-24 | $3.88 | $6.98 | 4,000 | — | — |
| 2018-04-23 | $4.01 | $7.22 | 3,700 | — | — |
| 2018-04-20 | $4.00 | $7.20 | 18,000 | — | — |
| 2018-04-19 | $3.89 | $7.00 | 63,000 | — | — |
| 2018-04-18 | $3.61 | $6.50 | 10,700 | — | — |
| 2018-04-17 | $3.48 | $6.26 | 16,900 | — | — |
| 2018-04-16 | $3.51 | $6.32 | 31,300 | — | — |
| 2018-04-13 | $3.43 | $6.17 | 24,000 | — | — |
| 2018-04-12 | $3.66 | $6.59 | 19,800 | — | — |
| 2018-04-11 | $3.70 | $6.66 | 7,700 | — | — |
| 2018-04-10 | $3.76 | $6.77 | 14,100 | — | — |
| 2018-04-09 | $3.63 | $6.53 | 10,500 | — | — |
| 2018-04-06 | $3.53 | $6.35 | 13,100 | — | — |
| 2018-04-05 | $3.52 | $6.34 | 8,000 | — | — |
| 2018-04-04 | $3.52 | $6.34 | 6,700 | — | — |
| 2018-04-03 | $3.53 | $6.35 | 17,500 | — | — |
| 2018-04-02 | $3.65 | $6.57 | 5,100 | — | — |
| 2018-03-29 | $3.55 | $6.39 | 11,300 | — | — |
| 2018-03-28 | $3.60 | $6.48 | 99,900 | — | — |
| 2018-03-27 | $3.64 | $6.55 | 600 | — | — |
| 2018-03-26 | $3.73 | $6.71 | 14,100 | — | — |
| 2018-03-23 | $3.87 | $6.97 | 7,400 | — | — |
| 2018-03-22 | $3.88 | $6.98 | 7,300 | — | — |
| 2018-03-21 | $3.88 | $6.98 | 9,200 | — | — |
| 2018-03-20 | $3.93 | $7.07 | 4,400 | — | — |
| 2018-03-19 | $3.76 | $6.77 | 13,500 | — | — |
| 2018-03-16 | $3.65 | $6.57 | 30,700 | — | — |
| 2018-03-15 | $3.75 | $6.75 | 206,200 | — | — |
| 2018-03-14 | $3.73 | $6.71 | 9,300 | — | — |
| 2018-03-13 | $3.60 | $6.48 | 4,700 | — | — |
| 2018-03-12 | $3.64 | $6.55 | 1,900 | — | — |
| 2018-03-09 | $3.61 | $6.50 | 12,200 | — | — |
| 2018-03-08 | $3.59 | $6.46 | 9,300 | — | — |
| 2018-03-07 | $3.52 | $6.34 | 9,400 | — | — |
| 2018-03-06 | $3.52 | $6.34 | 3,600 | — | — |
| 2018-03-05 | $3.52 | $6.34 | 21,100 | — | — |
| 2018-03-02 | $3.55 | $6.39 | 20,500 | — | — |
| 2018-03-01 | $3.73 | $6.71 | 8,600 | — | — |
| 2018-02-28 | $3.56 | $6.41 | 4,200 | — | — |
| 2018-02-27 | $3.57 | $6.43 | 25,200 | — | — |
| 2018-02-26 | $3.70 | $6.66 | 11,000 | — | — |
| 2018-02-23 | $3.63 | $6.53 | 6,400 | — | — |
| 2018-02-22 | $3.70 | $6.66 | 3,500 | — | — |
| 2018-02-21 | $3.71 | $6.68 | 4,200 | — | — |
| 2018-02-20 | $3.63 | $6.53 | 800 | — | — |
| 2018-02-16 | $3.77 | $6.79 | 0 | — | — |
| 2018-02-15 | $3.77 | $6.79 | 1,600 | — | — |
| 2018-02-14 | $3.77 | $6.79 | 7,900 | — | — |
| 2018-02-13 | $3.58 | $6.44 | 9,900 | — | — |
| 2018-02-12 | $3.60 | $6.48 | 4,500 | — | — |
| 2018-02-09 | $3.50 | $6.30 | 13,300 | — | — |
| 2018-02-08 | $3.71 | $6.68 | 7,000 | — | — |
| 2018-02-07 | $3.63 | $6.53 | 9,900 | — | — |
| 2018-02-06 | $3.70 | $6.66 | 28,200 | — | — |
| 2018-02-05 | $3.33 | $5.99 | 72,500 | — | — |
| 2018-02-02 | $3.43 | $6.17 | 30,800 | — | — |
| 2018-02-01 | $3.64 | $6.55 | 37,300 | — | — |
| 2018-01-31 | $3.86 | $6.95 | 9,000 | — | — |
| 2018-01-30 | $3.67 | $6.61 | 4,700 | — | — |
| 2018-01-29 | $3.70 | $6.66 | 9,300 | — | — |
| 2018-01-26 | $3.85 | $6.93 | 5,800 | — | — |
| 2018-01-25 | $3.87 | $6.97 | 2,700 | — | — |
| 2018-01-24 | $3.96 | $7.13 | 20,800 | — | — |
| 2018-01-23 | $3.85 | $6.93 | 16,300 | — | — |
| 2018-01-22 | $3.82 | $6.88 | 55,200 | — | — |
| 2018-01-19 | $3.76 | $6.77 | 26,300 | — | — |
| 2018-01-18 | $3.71 | $6.68 | 10,600 | — | — |
| 2018-01-17 | $3.67 | $6.61 | 11,000 | — | — |
| 2018-01-16 | $3.67 | $6.61 | 14,900 | — | — |
| 2018-01-12 | $3.79 | $6.82 | 7,700 | — | — |
| 2018-01-11 | $3.65 | $6.57 | 9,100 | — | — |
| 2018-01-10 | $3.80 | $6.84 | 8,000 | — | — |
| 2018-01-09 | $3.72 | $6.70 | 42,500 | — | — |
| 2018-01-08 | $3.65 | $6.57 | 40,500 | — | — |
| 2018-01-05 | $3.77 | $6.79 | 3,100 | — | — |
| 2018-01-04 | $3.75 | $6.75 | 12,600 | — | — |
| 2018-01-03 | $3.79 | $6.82 | 87,900 | — | — |
| 2018-01-02 | $3.97 | $7.15 | 12,700 | — | — |