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 2026-09-04
- 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 | $2.30 | $5.94 | 21,481 | — | — |
| 2018-12-28 | $2.28 | $5.88 | 22,807 | — | — |
| 2018-12-27 | $2.26 | $5.84 | 3,448 | — | — |
| 2018-12-26 | $2.30 | $5.94 | 4,508 | — | — |
| 2018-12-24 | $2.21 | $5.71 | 132,070 | — | — |
| 2018-12-21 | $2.26 | $5.83 | 11,934 | — | — |
| 2018-12-20 | $2.28 | $5.88 | 58,874 | — | — |
| 2018-12-19 | $2.32 | $5.98 | 9,017 | — | — |
| 2018-12-18 | $2.30 | $5.94 | 22,012 | — | — |
| 2018-12-17 | $2.33 | $6.02 | 75,317 | — | — |
| 2018-12-14 | $2.38 | $6.16 | 21,746 | — | — |
| 2018-12-13 | $2.43 | $6.27 | 11,934 | — | — |
| 2018-12-12 | $2.39 | $6.17 | 27,050 | — | — |
| 2018-12-11 | $2.36 | $6.09 | 1,061 | — | — |
| 2018-12-10 | $2.35 | $6.07 | 3,978 | — | — |
| 2018-12-07 | $2.40 | $6.19 | 8,221 | — | — |
| 2018-12-06 | $2.34 | $6.05 | 530 | — | — |
| 2018-12-04 | $2.41 | $6.23 | 10,608 | — | — |
| 2018-12-03 | $2.41 | $6.23 | 796 | — | — |
| 2018-11-30 | $2.41 | $6.21 | 13,260 | — | — |
| 2018-11-29 | $2.45 | $6.33 | 4,243 | — | — |
| 2018-11-28 | $2.39 | $6.18 | 21,746 | — | — |
| 2018-11-27 | $2.38 | $6.14 | 54,366 | — | — |
| 2018-11-26 | $2.43 | $6.28 | 23,072 | — | — |
| 2018-11-23 | $2.53 | $6.53 | 265 | — | — |
| 2018-11-21 | $2.48 | $6.40 | 2,387 | — | — |
| 2018-11-20 | $2.39 | $6.17 | 23,072 | — | — |
| 2018-11-19 | $2.50 | $6.45 | 26,785 | — | — |
| 2018-11-16 | $2.52 | $6.52 | 11,934 | — | — |
| 2018-11-15 | $2.53 | $6.53 | 45,349 | — | — |
| 2018-11-14 | $2.61 | $6.75 | 6,895 | — | — |
| 2018-11-13 | $2.58 | $6.66 | 9,282 | — | — |
| 2018-11-12 | $2.58 | $6.67 | 18,299 | — | — |
| 2018-11-09 | $2.58 | $6.67 | 62,852 | — | — |
| 2018-11-08 | $2.66 | $6.88 | 93,616 | — | — |
| 2018-11-07 | $2.42 | $6.26 | 137,639 | — | — |
| 2018-11-06 | $2.46 | $6.36 | 11,404 | — | — |
| 2018-11-05 | $2.37 | $6.12 | 11,934 | — | — |
| 2018-11-02 | $2.36 | $6.09 | 20,686 | — | — |
| 2018-11-01 | $2.33 | $6.02 | 33,150 | — | — |
| 2018-10-31 | $2.30 | $5.94 | 6,100 | — | — |
| 2018-10-30 | $2.27 | $5.86 | 25,459 | — | — |
| 2018-10-29 | $2.36 | $6.10 | 15,647 | — | — |
| 2018-10-26 | $2.36 | $6.10 | 66,830 | — | — |
| 2018-10-25 | $2.50 | $6.47 | 7,691 | — | — |
| 2018-10-24 | $2.53 | $6.53 | 3,978 | — | — |
| 2018-10-23 | $2.53 | $6.53 | 3,448 | — | — |
| 2018-10-22 | $2.55 | $6.57 | 0 | — | — |
| 2018-10-19 | $2.55 | $6.57 | 6,895 | — | — |
| 2018-10-18 | $2.58 | $6.66 | 1,061 | — | — |
| 2018-10-17 | $2.58 | $6.66 | 8,486 | — | — |
| 2018-10-16 | $2.60 | $6.72 | 12,730 | — | — |
| 2018-10-15 | $2.56 | $6.62 | 6,630 | — | — |
| 2018-10-12 | $2.58 | $6.67 | 12,730 | — | — |
| 2018-10-11 | $2.56 | $6.62 | 26,520 | — | — |
| 2018-10-10 | $2.58 | $6.65 | 16,442 | — | — |
| 2018-10-09 | $2.60 | $6.72 | 7,956 | — | — |
| 2018-10-08 | $2.62 | $6.76 | 3,978 | — | — |
| 2018-10-05 | $2.64 | $6.82 | 22,542 | — | — |
| 2018-10-04 | $2.70 | $6.96 | 3,182 | — | — |
| 2018-10-03 | $2.71 | $7.00 | 11,404 | — | — |
| 2018-10-02 | $2.72 | $7.03 | 14,851 | — | — |
| 2018-10-01 | $2.58 | $6.66 | 14,056 | — | — |
| 2018-09-28 | $2.68 | $6.92 | 1,591 | — | — |
| 2018-09-27 | $2.66 | $6.87 | 9,547 | — | — |
| 2018-09-26 | $2.64 | $6.82 | 19,094 | — | — |
| 2018-09-25 | $2.60 | $6.72 | 19,625 | — | — |
| 2018-09-24 | $2.61 | $6.73 | 44,288 | — | — |
| 2018-09-21 | $2.64 | $6.83 | 18,034 | — | — |
| 2018-09-20 | $2.74 | $7.08 | 6,100 | — | — |
| 2018-09-19 | $2.76 | $7.14 | 9,017 | — | — |
| 2018-09-18 | $2.75 | $7.10 | 5,834 | — | — |
| 2018-09-17 | $2.81 | $7.26 | 41,902 | — | — |
| 2018-09-14 | $2.76 | $7.12 | 18,299 | — | — |
| 2018-09-13 | $2.65 | $6.84 | 13,525 | — | — |
| 2018-09-12 | $2.64 | $6.81 | 3,978 | — | — |
| 2018-09-11 | $2.64 | $6.82 | 17,503 | — | — |
| 2018-09-10 | $2.68 | $6.92 | 111,914 | — | — |
| 2018-09-07 | $2.62 | $6.77 | 37,393 | — | — |
| 2018-09-06 | $2.74 | $7.08 | 15,912 | — | — |
| 2018-09-05 | $2.77 | $7.16 | 20,155 | — | — |
| 2018-09-04 | $2.82 | $7.29 | 13,525 | — | — |
| 2018-08-31 | $2.87 | $7.42 | 25,194 | — | — |
| 2018-08-30 | $2.88 | $7.45 | 13,525 | — | — |
| 2018-08-29 | $2.84 | $7.34 | 30,498 | — | — |
| 2018-08-28 | $2.96 | $7.65 | 24,929 | — | — |
| 2018-08-27 | $2.99 | $7.73 | 142,412 | — | — |
| 2018-08-24 | $2.94 | $7.60 | 108,732 | — | — |
| 2018-08-23 | $2.87 | $7.40 | 76,643 | — | — |
| 2018-08-22 | $2.79 | $7.21 | 15,382 | — | — |
| 2018-08-21 | $2.80 | $7.24 | 35,802 | — | — |
| 2018-08-20 | $2.78 | $7.19 | 37,128 | — | — |
| 2018-08-17 | $2.80 | $7.23 | 28,907 | — | — |
| 2018-08-16 | $2.71 | $7.01 | 45,614 | — | — |
| 2018-08-15 | $2.71 | $7.01 | 40,045 | — | — |
| 2018-08-14 | $2.78 | $7.19 | 80,886 | — | — |
| 2018-08-13 | $2.85 | $7.35 | 223,829 | — | — |
| 2018-08-10 | $2.72 | $7.03 | 245,310 | — | — |
| 2018-08-09 | $2.71 | $6.99 | 343,964 | — | — |
| 2018-08-08 | $2.52 | $6.51 | 129,948 | — | — |
| 2018-08-07 | $2.50 | $6.45 | 212,690 | — | — |
| 2018-08-06 | $2.38 | $6.16 | 189,088 | — | — |
| 2018-08-03 | $2.20 | $5.69 | 193,861 | — | — |
| 2018-08-02 | $2.20 | $5.68 | 41,106 | — | — |
| 2018-08-01 | $2.22 | $5.75 | 282,173 | — | — |
| 2018-07-31 | $2.06 | $5.31 | 107,406 | — | — |
| 2018-07-30 | $2.06 | $5.31 | 21,481 | — | — |
| 2018-07-27 | $2.00 | $5.16 | 10,608 | — | — |
| 2018-07-26 | $2.00 | $5.16 | 8,221 | — | — |
| 2018-07-25 | $2.00 | $5.16 | 10,608 | — | — |
| 2018-07-24 | $2.04 | $5.28 | 3,448 | — | — |
| 2018-07-23 | $2.03 | $5.25 | 6,100 | — | — |
| 2018-07-20 | $2.04 | $5.26 | 45,084 | — | — |
| 2018-07-19 | $2.04 | $5.27 | 87,781 | — | — |
| 2018-07-18 | $1.99 | $5.13 | 5,304 | — | — |
| 2018-07-17 | $2.01 | $5.18 | 7,426 | — | — |
| 2018-07-16 | $2.01 | $5.18 | 34,211 | — | — |
| 2018-07-13 | $2.02 | $5.21 | 15,647 | — | — |
| 2018-07-12 | $2.02 | $5.21 | 530 | — | — |
| 2018-07-11 | $2.00 | $5.16 | 7,956 | — | — |
| 2018-07-10 | $2.01 | $5.19 | 28,642 | — | — |
| 2018-07-09 | $1.96 | $5.07 | 13,790 | — | — |
| 2018-07-06 | $1.97 | $5.08 | 25,724 | — | — |
| 2018-07-05 | $1.97 | $5.09 | 4,243 | — | — |
| 2018-07-03 | $1.97 | $5.08 | 23,868 | — | — |
| 2018-07-02 | $1.95 | $5.05 | 85,394 | — | — |
| 2018-06-29 | $1.95 | $5.04 | 66,565 | — | — |
| 2018-06-28 | $1.96 | $5.06 | 1,856 | — | — |
| 2018-06-27 | $1.95 | $5.04 | 25,990 | — | — |
| 2018-06-26 | $2.00 | $5.16 | 35,537 | — | — |
| 2018-06-25 | $1.98 | $5.10 | 16,442 | — | — |
| 2018-06-22 | $2.01 | $5.18 | 2,387 | — | — |
| 2018-06-21 | $1.96 | $5.06 | 27,581 | — | — |
| 2018-06-20 | $1.96 | $5.07 | 31,294 | — | — |
| 2018-06-19 | $1.97 | $5.09 | 11,669 | — | — |
| 2018-06-18 | $1.97 | $5.09 | 7,426 | — | — |
| 2018-06-15 | $1.96 | $5.07 | 16,973 | — | — |
| 2018-06-14 | $1.97 | $5.09 | 14,056 | — | — |
| 2018-06-13 | $1.97 | $5.08 | 44,554 | — | — |
| 2018-06-12 | $2.00 | $5.16 | 15,647 | — | — |
| 2018-06-11 | $1.99 | $5.14 | 17,503 | — | — |
| 2018-06-08 | $2.01 | $5.20 | 9,017 | — | — |
| 2018-06-07 | $2.04 | $5.26 | 3,182 | — | — |
| 2018-06-06 | $2.01 | $5.19 | 5,569 | — | — |
| 2018-06-05 | $2.04 | $5.26 | 22,277 | — | — |
| 2018-06-04 | $2.02 | $5.21 | 33,680 | — | — |
| 2018-06-01 | $2.02 | $5.21 | 15,912 | — | — |
| 2018-05-31 | $2.02 | $5.21 | 56,753 | — | — |
| 2018-05-30 | $2.02 | $5.21 | 34,211 | — | — |
| 2018-05-29 | $2.04 | $5.27 | 1,856 | — | — |
| 2018-05-25 | $2.03 | $5.24 | 16,973 | — | — |
| 2018-05-24 | $2.05 | $5.30 | 23,603 | — | — |
| 2018-05-23 | $2.07 | $5.35 | 29,172 | — | — |
| 2018-05-22 | $2.05 | $5.29 | 43,493 | — | — |
| 2018-05-21 | $2.06 | $5.31 | 11,138 | — | — |
| 2018-05-18 | $2.09 | $5.40 | 6,895 | — | — |
| 2018-05-17 | $2.03 | $5.24 | 0 | — | — |
| 2018-05-16 | $2.03 | $5.24 | 13,525 | — | — |
| 2018-05-15 | $2.02 | $5.22 | 5,039 | — | — |
| 2018-05-14 | $2.04 | $5.27 | 4,774 | — | — |
| 2018-05-11 | $2.06 | $5.31 | 27,581 | — | — |
| 2018-05-10 | $2.01 | $5.18 | 5,039 | — | — |
| 2018-05-09 | $2.00 | $5.16 | 0 | — | — |
| 2018-05-08 | $2.00 | $5.16 | 4,774 | — | — |
| 2018-05-07 | $1.99 | $5.15 | 1,591 | — | — |
| 2018-05-04 | $1.99 | $5.15 | 1,326 | — | — |
| 2018-05-03 | $1.99 | $5.15 | 0 | — | — |
| 2018-05-02 | $1.99 | $5.15 | 9,547 | — | — |
| 2018-05-01 | $2.01 | $5.20 | 75,847 | — | — |
| 2018-04-30 | $2.06 | $5.31 | 0 | — | — |
| 2018-04-27 | $2.06 | $5.31 | 796 | — | — |
| 2018-04-26 | $2.04 | $5.26 | 35,802 | — | — |
| 2018-04-25 | $2.06 | $5.31 | 8,752 | — | — |
| 2018-04-24 | $2.04 | $5.26 | 3,182 | — | — |
| 2018-04-23 | $2.06 | $5.31 | 4,774 | — | — |
| 2018-04-20 | $2.06 | $5.31 | 2,387 | — | — |
| 2018-04-19 | $2.07 | $5.34 | 1,591 | — | — |
| 2018-04-18 | $2.07 | $5.36 | 2,917 | — | — |
| 2018-04-17 | $2.09 | $5.39 | 530 | — | — |
| 2018-04-16 | $2.09 | $5.40 | 4,243 | — | — |
| 2018-04-13 | $2.08 | $5.37 | 22,277 | — | — |
| 2018-04-12 | $2.09 | $5.39 | 530 | — | — |
| 2018-04-11 | $2.02 | $5.23 | 17,503 | — | — |
| 2018-04-10 | $2.02 | $5.21 | 9,282 | — | — |
| 2018-04-09 | $2.01 | $5.19 | 5,569 | — | — |
| 2018-04-06 | $2.09 | $5.40 | 2,122 | — | — |
| 2018-04-05 | $2.07 | $5.36 | 8,486 | — | — |
| 2018-04-04 | $2.05 | $5.30 | 12,464 | — | — |
| 2018-04-03 | $2.04 | $5.27 | 3,448 | — | — |
| 2018-04-02 | $2.05 | $5.30 | 6,365 | — | — |
| 2018-03-29 | $2.11 | $5.44 | 2,652 | — | — |
| 2018-03-28 | $2.10 | $5.44 | 17,768 | — | — |
| 2018-03-27 | $2.13 | $5.49 | 16,442 | — | — |
| 2018-03-26 | $2.07 | $5.34 | 5,039 | — | — |
| 2018-03-23 | $2.07 | $5.36 | 10,343 | — | — |
| 2018-03-22 | $2.07 | $5.36 | 12,995 | — | — |
| 2018-03-21 | $2.03 | $5.24 | 13,525 | — | — |
| 2018-03-20 | $1.98 | $5.10 | 1,061 | — | — |
| 2018-03-19 | $1.98 | $5.10 | 1,856 | — | — |
| 2018-03-16 | $2.01 | $5.20 | 11,138 | — | — |
| 2018-03-15 | $2.00 | $5.16 | 2,652 | — | — |
| 2018-03-14 | $2.00 | $5.17 | 1,856 | — | — |
| 2018-03-13 | $2.00 | $5.17 | 11,669 | — | — |
| 2018-03-12 | $1.99 | $5.15 | 4,508 | — | — |
| 2018-03-09 | $2.02 | $5.23 | 1,061 | — | — |
| 2018-03-08 | $2.03 | $5.25 | 530 | — | — |
| 2018-03-07 | $2.01 | $5.18 | 3,182 | — | — |
| 2018-03-06 | $2.01 | $5.20 | 2,122 | — | — |
| 2018-03-05 | $2.07 | $5.34 | 3,713 | — | — |
| 2018-03-02 | $2.06 | $5.33 | 9,547 | — | — |
| 2018-03-01 | $2.01 | $5.19 | 89,638 | — | — |
| 2018-02-28 | $2.04 | $5.26 | 3,182 | — | — |
| 2018-02-27 | $2.04 | $5.26 | 16,708 | — | — |
| 2018-02-26 | $2.04 | $5.26 | 71,339 | — | — |
| 2018-02-23 | $2.06 | $5.32 | 11,138 | — | — |
| 2018-02-22 | $2.06 | $5.32 | 265 | — | — |
| 2018-02-21 | $2.05 | $5.30 | 8,752 | — | — |
| 2018-02-20 | $2.05 | $5.30 | 48,797 | — | — |
| 2018-02-16 | $2.08 | $5.37 | 10,608 | — | — |
| 2018-02-15 | $2.09 | $5.41 | 82,742 | — | — |
| 2018-02-14 | $2.09 | $5.40 | 14,056 | — | — |
| 2018-02-13 | $2.09 | $5.39 | 15,116 | — | — |
| 2018-02-12 | $2.10 | $5.44 | 10,343 | — | — |
| 2018-02-09 | $2.09 | $5.40 | 12,730 | — | — |
| 2018-02-08 | $2.11 | $5.45 | 5,569 | — | — |
| 2018-02-07 | $2.12 | $5.46 | 2,387 | — | — |
| 2018-02-06 | $2.10 | $5.44 | 6,365 | — | — |
| 2018-02-05 | $2.10 | $5.43 | 45,349 | — | — |
| 2018-02-02 | $2.14 | $5.52 | 3,448 | — | — |
| 2018-02-01 | $2.18 | $5.62 | 0 | — | — |
| 2018-01-31 | $2.18 | $5.62 | 265 | — | — |
| 2018-01-30 | $2.15 | $5.56 | 7,160 | — | — |
| 2018-01-29 | $2.15 | $5.56 | 31,559 | — | — |
| 2018-01-26 | $2.19 | $5.67 | 12,199 | — | — |
| 2018-01-25 | $2.16 | $5.58 | 0 | — | — |
| 2018-01-24 | $2.16 | $5.58 | 5,304 | — | — |
| 2018-01-23 | $2.15 | $5.55 | 6,365 | — | — |
| 2018-01-22 | $2.18 | $5.63 | 265 | — | — |
| 2018-01-19 | $2.19 | $5.65 | 23,603 | — | — |
| 2018-01-18 | $2.16 | $5.57 | 12,464 | — | — |
| 2018-01-17 | $2.16 | $5.57 | 1,856 | — | — |
| 2018-01-16 | $2.15 | $5.55 | 2,387 | — | — |
| 2018-01-12 | $2.16 | $5.57 | 6,365 | — | — |
| 2018-01-11 | $2.16 | $5.58 | 7,160 | — | — |
| 2018-01-10 | $2.16 | $5.59 | 11,934 | — | — |
| 2018-01-09 | $2.16 | $5.57 | 18,829 | — | — |
| 2018-01-08 | $2.17 | $5.61 | 16,177 | — | — |
| 2018-01-05 | $2.12 | $5.47 | 7,426 | — | — |
| 2018-01-04 | $2.15 | $5.56 | 21,746 | — | — |
| 2018-01-03 | $2.10 | $5.43 | 20,155 | — | — |
| 2018-01-02 | $2.17 | $5.60 | 20,951 | — | — |