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
- 2002-01-02 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 | $0.93 | $0.93 | 1,350 | — | — |
| 2018-12-28 | $0.89 | $0.89 | 1,125 | — | — |
| 2018-12-27 | $0.87 | $0.87 | 19,800 | — | — |
| 2018-12-26 | $0.91 | $0.91 | 4,950 | — | — |
| 2018-12-24 | $0.94 | $0.94 | 3,600 | — | — |
| 2018-12-21 | $1.00 | $1.00 | 8,775 | — | — |
| 2018-12-20 | $1.13 | $1.13 | 47,925 | — | — |
| 2018-12-19 | $1.36 | $1.36 | 1,575 | — | — |
| 2018-12-18 | $1.28 | $1.28 | 7,200 | — | — |
| 2018-12-17 | $1.45 | $1.45 | 1,575 | — | — |
| 2018-12-14 | $1.42 | $1.42 | 0 | — | — |
| 2018-12-13 | $1.42 | $1.42 | 0 | — | — |
| 2018-12-12 | $1.42 | $1.42 | 10,125 | — | — |
| 2018-12-11 | $1.43 | $1.43 | 1,125 | — | — |
| 2018-12-10 | $1.42 | $1.42 | 1,575 | — | — |
| 2018-12-07 | $1.34 | $1.34 | 2,700 | — | — |
| 2018-12-06 | $1.36 | $1.36 | 5,400 | — | — |
| 2018-12-04 | $1.49 | $1.49 | 0 | — | — |
| 2018-12-03 | $1.49 | $1.49 | 450 | — | — |
| 2018-11-30 | $1.39 | $1.39 | 3,825 | — | — |
| 2018-11-29 | $1.45 | $1.45 | 0 | — | — |
| 2018-11-28 | $1.45 | $1.45 | 2,025 | — | — |
| 2018-11-27 | $1.52 | $1.52 | 0 | — | — |
| 2018-11-26 | $1.52 | $1.52 | 5,175 | — | — |
| 2018-11-23 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-21 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-20 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-19 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-16 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-15 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-14 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-13 | $1.60 | $1.60 | 1,350 | — | — |
| 2018-11-12 | $1.52 | $1.52 | 2,250 | — | — |
| 2018-11-09 | $1.69 | $1.69 | 1,125 | — | — |
| 2018-11-08 | $1.71 | $1.71 | 3,150 | — | — |
| 2018-11-07 | $1.63 | $1.63 | 450 | — | — |
| 2018-11-06 | $1.62 | $1.62 | 0 | — | — |
| 2018-11-05 | $1.62 | $1.62 | 225 | — | — |
| 2018-11-02 | $1.60 | $1.60 | 900 | — | — |
| 2018-11-01 | $1.61 | $1.61 | 0 | — | — |
| 2018-10-31 | $1.61 | $1.61 | 3,150 | — | — |
| 2018-10-30 | $1.61 | $1.61 | 5,850 | — | — |
| 2018-10-29 | $1.60 | $1.60 | 0 | — | — |
| 2018-10-26 | $1.60 | $1.60 | 1,125 | — | — |
| 2018-10-25 | $1.60 | $1.60 | 900 | — | — |
| 2018-10-24 | $1.56 | $1.56 | 8,550 | — | — |
| 2018-10-23 | $1.65 | $1.65 | 0 | — | — |
| 2018-10-22 | $1.65 | $1.65 | 450 | — | — |
| 2018-10-19 | $1.67 | $1.67 | 900 | — | — |
| 2018-10-18 | $1.66 | $1.66 | 2,700 | — | — |
| 2018-10-17 | $1.73 | $1.73 | 0 | — | — |
| 2018-10-16 | $1.73 | $1.73 | 0 | — | — |
| 2018-10-15 | $1.73 | $1.73 | 10,350 | — | — |
| 2018-10-12 | $1.63 | $1.63 | 6,750 | — | — |
| 2018-10-11 | $1.80 | $1.80 | 4,950 | — | — |
| 2018-10-10 | $1.82 | $1.82 | 2,925 | — | — |
| 2018-10-09 | $1.71 | $1.71 | 0 | — | — |
| 2018-10-08 | $1.71 | $1.71 | 0 | — | — |
| 2018-10-05 | $1.71 | $1.71 | 0 | — | — |
| 2018-10-04 | $1.71 | $1.71 | 900 | — | — |
| 2018-10-03 | $1.66 | $1.66 | 6,975 | — | — |
| 2018-10-02 | $1.83 | $1.83 | 3,150 | — | — |
| 2018-10-01 | $1.79 | $1.79 | 0 | — | — |
| 2018-09-28 | $1.79 | $1.79 | 0 | — | — |
| 2018-09-27 | $1.79 | $1.79 | 1,350 | — | — |
| 2018-09-26 | $1.91 | $1.91 | 0 | — | — |
| 2018-09-25 | $1.91 | $1.91 | 0 | — | — |
| 2018-09-24 | $1.91 | $1.91 | 2,250 | — | — |
| 2018-09-21 | $1.91 | $1.91 | 2,700 | — | — |
| 2018-09-20 | $1.93 | $1.93 | 12,375 | — | — |
| 2018-09-19 | $1.95 | $1.95 | 900 | — | — |
| 2018-09-18 | $1.77 | $1.77 | 2,700 | — | — |
| 2018-09-17 | $1.84 | $1.84 | 67,275 | — | — |
| 2018-09-14 | $2.22 | $2.22 | 4,275 | — | — |
| 2018-09-13 | $2.26 | $2.26 | 1,350 | — | — |
| 2018-09-12 | $2.18 | $2.18 | 10,125 | — | — |
| 2018-09-11 | $2.19 | $2.19 | 29,250 | — | — |
| 2018-09-10 | $2.26 | $2.26 | 15,300 | — | — |
| 2018-09-07 | $2.22 | $2.22 | 22,050 | — | — |
| 2018-09-06 | $1.82 | $1.82 | 24,075 | — | — |
| 2018-09-05 | $1.76 | $1.76 | 675 | — | — |
| 2018-09-04 | $1.77 | $1.77 | 0 | — | — |
| 2018-08-31 | $1.77 | $1.77 | 900 | — | — |
| 2018-08-30 | $1.84 | $1.84 | 675 | — | — |
| 2018-08-29 | $1.84 | $1.84 | 6,075 | — | — |
| 2018-08-28 | $1.76 | $1.76 | 0 | — | — |
| 2018-08-27 | $1.76 | $1.76 | 2,475 | — | — |
| 2018-08-24 | $1.59 | $1.59 | 3,600 | — | — |
| 2018-08-23 | $1.69 | $1.69 | 16,425 | — | — |
| 2018-08-22 | $1.67 | $1.67 | 1,800 | — | — |
| 2018-08-21 | $1.64 | $1.64 | 14,400 | — | — |
| 2018-08-20 | $1.62 | $1.62 | 40,725 | — | — |
| 2018-08-17 | $1.69 | $1.69 | 1,125 | — | — |
| 2018-08-16 | $1.66 | $1.66 | 675 | — | — |
| 2018-08-15 | $1.59 | $1.59 | 8,775 | — | — |
| 2018-08-14 | $1.56 | $1.56 | 9,900 | — | — |
| 2018-08-13 | $1.54 | $1.54 | 112,950 | — | — |
| 2018-08-10 | $1.70 | $1.70 | 5,175 | — | — |
| 2018-08-09 | $1.73 | $1.73 | 4,050 | — | — |
| 2018-08-08 | $1.70 | $1.70 | 7,650 | — | — |
| 2018-08-07 | $1.79 | $1.79 | 675 | — | — |
| 2018-08-06 | $1.82 | $1.82 | 4,050 | — | — |
| 2018-08-03 | $1.80 | $1.80 | 2,025 | — | — |
| 2018-08-02 | $1.78 | $1.78 | 7,425 | — | — |
| 2018-08-01 | $1.78 | $1.78 | 5,850 | — | — |
| 2018-07-31 | $1.82 | $1.82 | 9,225 | — | — |
| 2018-07-30 | $1.81 | $1.81 | 20,700 | — | — |
| 2018-07-27 | $2.03 | $2.03 | 9,000 | — | — |
| 2018-07-26 | $2.07 | $2.07 | 6,300 | — | — |
| 2018-07-25 | $1.97 | $1.97 | 12,375 | — | — |
| 2018-07-24 | $1.96 | $1.96 | 195,750 | — | — |
| 2018-07-23 | $2.04 | $2.04 | 273,600 | — | — |
| 2018-07-20 | $1.87 | $1.87 | 239,400 | — | — |
| 2018-07-19 | $1.81 | $1.81 | 225,900 | — | — |
| 2018-07-18 | $1.69 | $1.69 | 56,700 | — | — |
| 2018-07-17 | $1.67 | $1.67 | 278,325 | — | — |
| 2018-07-16 | $1.67 | $1.67 | 198,000 | — | — |
| 2018-07-13 | $1.58 | $1.58 | 64,350 | — | — |
| 2018-07-12 | $1.52 | $1.52 | 31,275 | — | — |
| 2018-07-11 | $1.59 | $1.59 | 20,700 | — | — |
| 2018-07-10 | $1.55 | $1.55 | 80,550 | — | — |
| 2018-07-09 | $1.39 | $1.39 | 29,700 | — | — |
| 2018-07-06 | $1.39 | $1.39 | 83,700 | — | — |
| 2018-07-05 | $1.46 | $1.46 | 236,700 | — | — |
| 2018-07-03 | $1.47 | $1.47 | 22,950 | — | — |
| 2018-07-02 | $1.47 | $1.47 | 51,750 | — | — |
| 2018-06-29 | $1.44 | $1.44 | 98,550 | — | — |
| 2018-06-28 | $1.59 | $1.59 | 44,100 | — | — |
| 2018-06-27 | $1.73 | $1.73 | 154,125 | — | — |
| 2018-06-26 | $1.91 | $1.91 | 648,225 | — | — |
| 2018-06-25 | $1.53 | $1.53 | 450 | — | — |
| 2018-06-22 | $1.53 | $1.53 | 675 | — | — |
| 2018-06-21 | $1.51 | $1.51 | 1,125 | — | — |
| 2018-06-20 | $1.55 | $1.55 | 900 | — | — |
| 2018-06-19 | $1.51 | $1.51 | 2,700 | — | — |
| 2018-06-18 | $1.56 | $1.56 | 18,675 | — | — |
| 2018-06-15 | $1.47 | $1.47 | 11,700 | — | — |
| 2018-06-14 | $1.68 | $1.68 | 1,350 | — | — |
| 2018-06-13 | $1.64 | $1.64 | 21,150 | — | — |
| 2018-06-12 | $1.82 | $1.82 | 0 | — | — |
| 2018-06-11 | $1.82 | $1.82 | 9,000 | — | — |
| 2018-06-08 | $1.95 | $1.95 | 450 | — | — |
| 2018-06-07 | $1.88 | $1.88 | 0 | — | — |
| 2018-06-06 | $1.88 | $1.88 | 4,500 | — | — |
| 2018-06-05 | $2.00 | $2.00 | 225 | — | — |
| 2018-06-04 | $1.94 | $1.94 | 1,800 | — | — |
| 2018-06-01 | $1.94 | $1.94 | 900 | — | — |
| 2018-05-31 | $1.87 | $1.87 | 3,150 | — | — |
| 2018-05-30 | $1.91 | $1.91 | 675 | — | — |
| 2018-05-29 | $1.97 | $1.97 | 0 | — | — |
| 2018-05-25 | $1.97 | $1.97 | 0 | — | — |
| 2018-05-24 | $1.97 | $1.97 | 0 | — | — |
| 2018-05-23 | $1.97 | $1.97 | 675 | — | — |
| 2018-05-22 | $1.87 | $1.87 | 2,250 | — | — |
| 2018-05-21 | $1.96 | $1.96 | 0 | — | — |
| 2018-05-18 | $1.96 | $1.96 | 20,475 | — | — |
| 2018-05-17 | $2.00 | $2.00 | 10,575 | — | — |
| 2018-05-16 | $2.00 | $2.00 | 1,800 | — | — |
| 2018-05-15 | $2.04 | $2.04 | 4,725 | — | — |
| 2018-05-14 | $2.09 | $2.09 | 2,475 | — | — |
| 2018-05-11 | $2.07 | $2.07 | 4,275 | — | — |
| 2018-05-10 | $2.09 | $2.09 | 900 | — | — |
| 2018-05-09 | $2.13 | $2.13 | 32,625 | — | — |
| 2018-05-08 | $2.16 | $2.16 | 28,125 | — | — |
| 2018-05-07 | $2.07 | $2.07 | 17,325 | — | — |
| 2018-05-04 | $2.24 | $2.24 | 28,575 | — | — |
| 2018-05-03 | $2.39 | $2.39 | 317,025 | — | — |
| 2018-05-02 | $2.27 | $2.27 | 2,475 | — | — |
| 2018-05-01 | $2.27 | $2.27 | 2,925 | — | — |
| 2018-04-30 | $2.28 | $2.28 | 2,925 | — | — |
| 2018-04-27 | $2.34 | $2.34 | 8,325 | — | — |
| 2018-04-26 | $2.40 | $2.40 | 9,000 | — | — |
| 2018-04-25 | $2.42 | $2.42 | 0 | — | — |
| 2018-04-24 | $2.42 | $2.42 | 225 | — | — |
| 2018-04-23 | $2.49 | $2.49 | 0 | — | — |
| 2018-04-20 | $2.49 | $2.49 | 0 | — | — |
| 2018-04-19 | $2.49 | $2.49 | 0 | — | — |
| 2018-04-18 | $2.49 | $2.49 | 900 | — | — |
| 2018-04-17 | $2.33 | $2.33 | 5,175 | — | — |
| 2018-04-16 | $2.42 | $2.42 | 46,350 | — | — |
| 2018-04-13 | $2.41 | $2.41 | 675 | — | — |
| 2018-04-12 | $2.49 | $2.49 | 675 | — | — |
| 2018-04-11 | $2.53 | $2.53 | 0 | — | — |
| 2018-04-10 | $2.53 | $2.53 | 0 | — | — |
| 2018-04-09 | $2.53 | $2.53 | 41,625 | — | — |
| 2018-04-06 | $2.49 | $2.49 | 225 | — | — |
| 2018-04-05 | $2.62 | $2.62 | 15,075 | — | — |
| 2018-04-04 | $2.59 | $2.59 | 108,000 | — | — |
| 2018-04-03 | $2.87 | $2.87 | 64,800 | — | — |
| 2018-04-02 | $2.50 | $2.50 | 34,875 | — | — |
| 2018-03-29 | $2.52 | $2.52 | 0 | — | — |
| 2018-03-28 | $2.52 | $2.52 | 4,500 | — | — |
| 2018-03-27 | $2.55 | $2.55 | 16,200 | — | — |
| 2018-03-26 | $2.50 | $2.50 | 4,725 | — | — |
| 2018-03-23 | $2.62 | $2.62 | 12,600 | — | — |
| 2018-03-22 | $2.44 | $2.44 | 9,000 | — | — |
| 2018-03-21 | $2.49 | $2.49 | 0 | — | — |
| 2018-03-20 | $2.49 | $2.49 | 0 | — | — |
| 2018-03-19 | $2.49 | $2.49 | 1,350 | — | — |
| 2018-03-16 | $2.51 | $2.51 | 0 | — | — |
| 2018-03-15 | $2.51 | $2.51 | 19,125 | — | — |
| 2018-03-14 | $2.50 | $2.50 | 9,450 | — | — |
| 2018-03-13 | $2.57 | $2.57 | 23,625 | — | — |
| 2018-03-12 | $2.62 | $2.62 | 33,750 | — | — |
| 2018-03-09 | $2.67 | $2.67 | 10,800 | — | — |
| 2018-03-08 | $2.48 | $2.48 | 33,525 | — | — |
| 2018-03-07 | $2.49 | $2.49 | 16,650 | — | — |
| 2018-03-06 | $2.42 | $2.42 | 20,700 | — | — |
| 2018-03-05 | $2.45 | $2.45 | 0 | — | — |
| 2018-03-02 | $2.45 | $2.45 | 0 | — | — |
| 2018-03-01 | $2.45 | $2.45 | 0 | — | — |
| 2018-02-28 | $2.45 | $2.45 | 4,500 | — | — |
| 2018-02-27 | $2.37 | $2.37 | 3,825 | — | — |
| 2018-02-26 | $2.37 | $2.37 | 8,325 | — | — |
| 2018-02-23 | $2.42 | $2.42 | 44,550 | — | — |
| 2018-02-22 | $2.52 | $2.52 | 42,975 | — | — |
| 2018-02-21 | $2.32 | $2.32 | 14,625 | — | — |
| 2018-02-20 | $2.33 | $2.33 | 16,200 | — | — |
| 2018-02-16 | $2.27 | $2.27 | 900 | — | — |
| 2018-02-15 | $2.28 | $2.28 | 0 | — | — |
| 2018-02-14 | $2.28 | $2.28 | 450 | — | — |
| 2018-02-13 | $2.39 | $2.39 | 900 | — | — |
| 2018-02-12 | $2.41 | $2.41 | 450 | — | — |
| 2018-02-09 | $2.40 | $2.40 | 27,000 | — | — |
| 2018-02-08 | $2.39 | $2.39 | 12,600 | — | — |
| 2018-02-07 | $2.38 | $2.38 | 9,225 | — | — |
| 2018-02-06 | $2.37 | $2.37 | 8,775 | — | — |
| 2018-02-05 | $2.33 | $2.33 | 18,450 | — | — |
| 2018-02-02 | $2.27 | $2.27 | 61,425 | — | — |
| 2018-02-01 | $2.37 | $2.37 | 21,600 | — | — |
| 2018-01-31 | $2.33 | $2.33 | 19,125 | — | — |
| 2018-01-30 | $2.36 | $2.36 | 22,050 | — | — |
| 2018-01-29 | $2.49 | $2.49 | 3,600 | — | — |
| 2018-01-26 | $2.49 | $2.49 | 1,800 | — | — |
| 2018-01-25 | $2.55 | $2.55 | 900 | — | — |
| 2018-01-24 | $2.58 | $2.58 | 17,550 | — | — |
| 2018-01-23 | $2.62 | $2.62 | 23,850 | — | — |
| 2018-01-22 | $2.60 | $2.60 | 12,600 | — | — |
| 2018-01-19 | $2.64 | $2.64 | 23,175 | — | — |
| 2018-01-18 | $2.70 | $2.70 | 9,000 | — | — |
| 2018-01-17 | $2.67 | $2.67 | 13,500 | — | — |
| 2018-01-16 | $2.71 | $2.71 | 2,475 | — | — |
| 2018-01-12 | $2.78 | $2.78 | 5,400 | — | — |
| 2018-01-11 | $2.82 | $2.82 | 2,700 | — | — |
| 2018-01-10 | $3.04 | $3.04 | 0 | — | — |
| 2018-01-09 | $3.04 | $3.04 | 450 | — | — |
| 2018-01-08 | $2.77 | $2.77 | 2,025 | — | — |
| 2018-01-05 | $3.02 | $3.02 | 11,025 | — | — |
| 2018-01-04 | $2.67 | $2.67 | 4,500 | — | — |
| 2018-01-03 | $2.74 | $2.74 | 79,875 | — | — |
| 2018-01-02 | $2.36 | $2.36 | 35,100 | — | — |