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
- 1996-02-22 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 | $1.49 | $1.49 | 100,100 | — | — |
| 2018-12-28 | $1.51 | $1.51 | 123,500 | — | — |
| 2018-12-27 | $1.52 | $1.52 | 95,400 | — | — |
| 2018-12-26 | $1.44 | $1.44 | 54,400 | — | — |
| 2018-12-24 | $1.45 | $1.45 | 16,700 | — | — |
| 2018-12-21 | $1.40 | $1.40 | 69,900 | — | — |
| 2018-12-20 | $1.44 | $1.44 | 137,400 | — | — |
| 2018-12-19 | $1.52 | $1.52 | 162,300 | — | — |
| 2018-12-18 | $1.59 | $1.59 | 122,400 | — | — |
| 2018-12-17 | $1.61 | $1.61 | 60,300 | — | — |
| 2018-12-14 | $1.67 | $1.67 | 143,900 | — | — |
| 2018-12-13 | $1.63 | $1.63 | 56,800 | — | — |
| 2018-12-12 | $1.66 | $1.66 | 134,300 | — | — |
| 2018-12-11 | $1.59 | $1.59 | 98,800 | — | — |
| 2018-12-10 | $1.60 | $1.60 | 180,600 | — | — |
| 2018-12-07 | $1.63 | $1.63 | 60,100 | — | — |
| 2018-12-06 | $1.65 | $1.65 | 134,500 | — | — |
| 2018-12-04 | $1.78 | $1.78 | 68,400 | — | — |
| 2018-12-03 | $1.83 | $1.83 | 35,800 | — | — |
| 2018-11-30 | $1.80 | $1.80 | 65,600 | — | — |
| 2018-11-29 | $1.86 | $1.86 | 25,300 | — | — |
| 2018-11-28 | $1.84 | $1.84 | 51,800 | — | — |
| 2018-11-27 | $1.84 | $1.84 | 41,300 | — | — |
| 2018-11-26 | $1.75 | $1.75 | 104,600 | — | — |
| 2018-11-23 | $1.85 | $1.85 | 19,100 | — | — |
| 2018-11-21 | $1.87 | $1.87 | 29,500 | — | — |
| 2018-11-20 | $1.87 | $1.87 | 77,100 | — | — |
| 2018-11-19 | $1.84 | $1.84 | 36,700 | — | — |
| 2018-11-16 | $1.86 | $1.86 | 28,900 | — | — |
| 2018-11-15 | $1.83 | $1.83 | 44,800 | — | — |
| 2018-11-14 | $1.85 | $1.85 | 29,300 | — | — |
| 2018-11-13 | $1.87 | $1.87 | 63,800 | — | — |
| 2018-11-12 | $1.82 | $1.82 | 57,200 | — | — |
| 2018-11-09 | $1.85 | $1.85 | 146,300 | — | — |
| 2018-11-08 | $1.89 | $1.89 | 96,400 | — | — |
| 2018-11-07 | $1.90 | $1.90 | 53,400 | — | — |
| 2018-11-06 | $1.87 | $1.87 | 45,600 | — | — |
| 2018-11-05 | $1.90 | $1.90 | 139,900 | — | — |
| 2018-11-02 | $1.81 | $1.81 | 36,400 | — | — |
| 2018-11-01 | $1.80 | $1.80 | 26,700 | — | — |
| 2018-10-31 | $1.82 | $1.82 | 27,600 | — | — |
| 2018-10-30 | $1.78 | $1.78 | 102,900 | — | — |
| 2018-10-29 | $1.81 | $1.81 | 69,000 | — | — |
| 2018-10-26 | $1.82 | $1.82 | 47,400 | — | — |
| 2018-10-25 | $1.83 | $1.83 | 71,800 | — | — |
| 2018-10-24 | $1.81 | $1.81 | 88,600 | — | — |
| 2018-10-23 | $1.82 | $1.82 | 62,400 | — | — |
| 2018-10-22 | $1.79 | $1.79 | 32,200 | — | — |
| 2018-10-19 | $1.81 | $1.81 | 57,700 | — | — |
| 2018-10-18 | $1.85 | $1.85 | 156,100 | — | — |
| 2018-10-17 | $1.84 | $1.84 | 105,100 | — | — |
| 2018-10-16 | $1.81 | $1.81 | 78,500 | — | — |
| 2018-10-15 | $1.75 | $1.75 | 106,200 | — | — |
| 2018-10-12 | $1.80 | $1.80 | 137,300 | — | — |
| 2018-10-11 | $1.77 | $1.77 | 302,300 | — | — |
| 2018-10-10 | $1.72 | $1.72 | 306,400 | — | — |
| 2018-10-09 | $1.79 | $1.79 | 371,100 | — | — |
| 2018-10-08 | $1.89 | $1.89 | 175,600 | — | — |
| 2018-10-05 | $1.90 | $1.90 | 65,100 | — | — |
| 2018-10-04 | $1.93 | $1.93 | 261,800 | — | — |
| 2018-10-03 | $1.99 | $1.99 | 111,600 | — | — |
| 2018-10-02 | $2.00 | $2.00 | 53,100 | — | — |
| 2018-10-01 | $2.01 | $2.01 | 122,400 | — | — |
| 2018-09-28 | $2.02 | $2.02 | 98,200 | — | — |
| 2018-09-27 | $2.00 | $2.00 | 141,300 | — | — |
| 2018-09-26 | $2.02 | $2.02 | 238,000 | — | — |
| 2018-09-25 | $2.01 | $2.01 | 242,500 | — | — |
| 2018-09-24 | $2.01 | $2.01 | 159,200 | — | — |
| 2018-09-21 | $2.06 | $2.06 | 79,200 | — | — |
| 2018-09-20 | $2.05 | $2.05 | 207,400 | — | — |
| 2018-09-19 | $2.01 | $2.01 | 178,700 | — | — |
| 2018-09-18 | $2.01 | $2.01 | 260,900 | — | — |
| 2018-09-17 | $2.00 | $2.00 | 218,200 | — | — |
| 2018-09-14 | $2.09 | $2.09 | 363,500 | — | — |
| 2018-09-13 | $2.09 | $2.09 | 168,100 | — | — |
| 2018-09-12 | $2.13 | $2.13 | 171,900 | — | — |
| 2018-09-11 | $2.18 | $2.18 | 377,100 | — | — |
| 2018-09-10 | $2.06 | $2.06 | 76,400 | — | — |
| 2018-09-07 | $2.08 | $2.08 | 32,000 | — | — |
| 2018-09-06 | $2.09 | $2.09 | 43,800 | — | — |
| 2018-09-05 | $2.10 | $2.10 | 93,600 | — | — |
| 2018-09-04 | $2.11 | $2.11 | 98,300 | — | — |
| 2018-08-31 | $2.14 | $2.14 | 62,400 | — | — |
| 2018-08-30 | $2.13 | $2.13 | 117,200 | — | — |
| 2018-08-29 | $2.17 | $2.17 | 121,700 | — | — |
| 2018-08-28 | $2.13 | $2.13 | 77,500 | — | — |
| 2018-08-27 | $2.16 | $2.16 | 119,800 | — | — |
| 2018-08-24 | $2.16 | $2.16 | 114,000 | — | — |
| 2018-08-23 | $2.16 | $2.16 | 259,600 | — | — |
| 2018-08-22 | $2.05 | $2.05 | 237,900 | — | — |
| 2018-08-21 | $1.99 | $1.99 | 162,700 | — | — |
| 2018-08-20 | $2.02 | $2.02 | 97,100 | — | — |
| 2018-08-17 | $2.06 | $2.06 | 99,000 | — | — |
| 2018-08-16 | $2.04 | $2.04 | 163,200 | — | — |
| 2018-08-15 | $2.00 | $2.00 | 264,300 | — | — |
| 2018-08-14 | $2.08 | $2.08 | 153,900 | — | — |
| 2018-08-13 | $2.11 | $2.11 | 161,900 | — | — |
| 2018-08-10 | $2.11 | $2.11 | 318,100 | — | — |
| 2018-08-09 | $2.16 | $2.16 | 774,000 | — | — |
| 2018-08-08 | $2.56 | $2.56 | 186,200 | — | — |
| 2018-08-07 | $2.46 | $2.46 | 49,500 | — | — |
| 2018-08-06 | $2.44 | $2.44 | 87,900 | — | — |
| 2018-08-03 | $2.37 | $2.37 | 83,000 | — | — |
| 2018-08-02 | $2.44 | $2.44 | 160,000 | — | — |
| 2018-08-01 | $2.40 | $2.40 | 188,500 | — | — |
| 2018-07-31 | $2.38 | $2.38 | 120,900 | — | — |
| 2018-07-30 | $2.36 | $2.36 | 91,800 | — | — |
| 2018-07-27 | $2.37 | $2.37 | 216,400 | — | — |
| 2018-07-26 | $2.50 | $2.50 | 98,200 | — | — |
| 2018-07-25 | $2.57 | $2.57 | 119,100 | — | — |
| 2018-07-24 | $2.46 | $2.46 | 83,900 | — | — |
| 2018-07-23 | $2.53 | $2.53 | 100,800 | — | — |
| 2018-07-20 | $2.56 | $2.56 | 90,800 | — | — |
| 2018-07-19 | $2.54 | $2.54 | 178,400 | — | — |
| 2018-07-18 | $2.60 | $2.60 | 695,100 | — | — |
| 2018-07-17 | $2.46 | $2.46 | 206,200 | — | — |
| 2018-07-16 | $2.35 | $2.35 | 116,600 | — | — |
| 2018-07-13 | $2.31 | $2.31 | 122,500 | — | — |
| 2018-07-12 | $2.32 | $2.32 | 47,000 | — | — |
| 2018-07-11 | $2.29 | $2.29 | 55,900 | — | — |
| 2018-07-10 | $2.30 | $2.30 | 42,800 | — | — |
| 2018-07-09 | $2.33 | $2.33 | 111,500 | — | — |
| 2018-07-06 | $2.34 | $2.34 | 39,700 | — | — |
| 2018-07-05 | $2.32 | $2.32 | 79,600 | — | — |
| 2018-07-03 | $2.30 | $2.30 | 65,000 | — | — |
| 2018-07-02 | $2.30 | $2.30 | 80,900 | — | — |
| 2018-06-29 | $2.30 | $2.30 | 339,100 | — | — |
| 2018-06-28 | $2.23 | $2.23 | 200,900 | — | — |
| 2018-06-27 | $2.15 | $2.15 | 57,000 | — | — |
| 2018-06-26 | $2.16 | $2.16 | 161,300 | — | — |
| 2018-06-25 | $2.10 | $2.10 | 50,200 | — | — |
| 2018-06-22 | $2.18 | $2.18 | 71,400 | — | — |
| 2018-06-21 | $2.16 | $2.16 | 90,500 | — | — |
| 2018-06-20 | $2.20 | $2.20 | 349,400 | — | — |
| 2018-06-19 | $2.06 | $2.06 | 220,000 | — | — |
| 2018-06-18 | $2.13 | $2.13 | 124,100 | — | — |
| 2018-06-15 | $2.15 | $2.15 | 75,000 | — | — |
| 2018-06-14 | $2.12 | $2.12 | 110,600 | — | — |
| 2018-06-13 | $2.17 | $2.17 | 102,300 | — | — |
| 2018-06-12 | $2.18 | $2.18 | 63,200 | — | — |
| 2018-06-11 | $2.18 | $2.18 | 54,900 | — | — |
| 2018-06-08 | $2.18 | $2.18 | 82,800 | — | — |
| 2018-06-07 | $2.19 | $2.19 | 86,100 | — | — |
| 2018-06-06 | $2.17 | $2.17 | 82,300 | — | — |
| 2018-06-05 | $2.18 | $2.18 | 151,200 | — | — |
| 2018-06-04 | $2.20 | $2.20 | 295,000 | — | — |
| 2018-06-01 | $2.17 | $2.17 | 293,900 | — | — |
| 2018-05-31 | $2.11 | $2.11 | 125,700 | — | — |
| 2018-05-30 | $2.12 | $2.12 | 130,300 | — | — |
| 2018-05-29 | $2.13 | $2.13 | 192,400 | — | — |
| 2018-05-25 | $2.08 | $2.08 | 81,800 | — | — |
| 2018-05-24 | $2.07 | $2.07 | 70,300 | — | — |
| 2018-05-23 | $2.08 | $2.08 | 100,000 | — | — |
| 2018-05-22 | $2.07 | $2.07 | 164,200 | — | — |
| 2018-05-21 | $2.10 | $2.10 | 112,200 | — | — |
| 2018-05-18 | $2.10 | $2.10 | 81,100 | — | — |
| 2018-05-17 | $2.12 | $2.12 | 205,700 | — | — |
| 2018-05-16 | $2.15 | $2.15 | 153,500 | — | — |
| 2018-05-15 | $2.15 | $2.15 | 335,700 | — | — |
| 2018-05-14 | $2.15 | $2.15 | 165,400 | — | — |
| 2018-05-11 | $2.11 | $2.11 | 54,200 | — | — |
| 2018-05-10 | $2.11 | $2.11 | 57,000 | — | — |
| 2018-05-09 | $2.14 | $2.14 | 75,100 | — | — |
| 2018-05-08 | $2.13 | $2.13 | 79,700 | — | — |
| 2018-05-07 | $2.14 | $2.14 | 143,000 | — | — |
| 2018-05-04 | $2.16 | $2.16 | 211,600 | — | — |
| 2018-05-03 | $2.14 | $2.14 | 90,000 | — | — |
| 2018-05-02 | $2.08 | $2.08 | 112,400 | — | — |
| 2018-05-01 | $2.01 | $2.01 | 80,900 | — | — |
| 2018-04-30 | $2.00 | $2.00 | 91,200 | — | — |
| 2018-04-27 | $2.06 | $2.06 | 63,400 | — | — |
| 2018-04-26 | $2.05 | $2.05 | 71,700 | — | — |
| 2018-04-25 | $2.04 | $2.04 | 267,800 | — | — |
| 2018-04-24 | $2.10 | $2.10 | 76,900 | — | — |
| 2018-04-23 | $2.10 | $2.10 | 193,500 | — | — |
| 2018-04-20 | $2.14 | $2.14 | 42,000 | — | — |
| 2018-04-19 | $2.14 | $2.14 | 152,100 | — | — |
| 2018-04-18 | $2.16 | $2.16 | 129,300 | — | — |
| 2018-04-17 | $2.20 | $2.20 | 123,700 | — | — |
| 2018-04-16 | $2.12 | $2.12 | 135,400 | — | — |
| 2018-04-13 | $2.21 | $2.21 | 31,500 | — | — |
| 2018-04-12 | $2.22 | $2.22 | 49,100 | — | — |
| 2018-04-11 | $2.23 | $2.23 | 144,500 | — | — |
| 2018-04-10 | $2.17 | $2.17 | 152,100 | — | — |
| 2018-04-09 | $2.30 | $2.30 | 135,000 | — | — |
| 2018-04-06 | $2.25 | $2.25 | 109,800 | — | — |
| 2018-04-05 | $2.26 | $2.26 | 151,000 | — | — |
| 2018-04-04 | $2.21 | $2.21 | 84,000 | — | — |
| 2018-04-03 | $2.13 | $2.13 | 61,300 | — | — |
| 2018-04-02 | $2.09 | $2.09 | 160,400 | — | — |
| 2018-03-29 | $2.20 | $2.20 | 93,200 | — | — |
| 2018-03-28 | $2.15 | $2.15 | 118,000 | — | — |
| 2018-03-27 | $2.18 | $2.18 | 90,800 | — | — |
| 2018-03-26 | $2.28 | $2.28 | 171,100 | — | — |
| 2018-03-23 | $2.25 | $2.25 | 232,700 | — | — |
| 2018-03-22 | $2.47 | $2.47 | 322,900 | — | — |
| 2018-03-21 | $2.36 | $2.36 | 158,500 | — | — |
| 2018-03-20 | $2.36 | $2.36 | 183,900 | — | — |
| 2018-03-19 | $2.27 | $2.27 | 80,100 | — | — |
| 2018-03-16 | $2.27 | $2.27 | 91,600 | — | — |
| 2018-03-15 | $2.23 | $2.23 | 63,500 | — | — |
| 2018-03-14 | $2.29 | $2.29 | 162,600 | — | — |
| 2018-03-13 | $2.29 | $2.29 | 169,400 | — | — |
| 2018-03-12 | $2.23 | $2.23 | 205,200 | — | — |
| 2018-03-09 | $2.17 | $2.17 | 126,800 | — | — |
| 2018-03-08 | $2.19 | $2.19 | 185,300 | — | — |
| 2018-03-07 | $2.16 | $2.16 | 145,900 | — | — |
| 2018-03-06 | $2.10 | $2.10 | 195,100 | — | — |
| 2018-03-05 | $2.15 | $2.15 | 78,400 | — | — |
| 2018-03-02 | $2.16 | $2.16 | 105,400 | — | — |
| 2018-03-01 | $2.09 | $2.09 | 139,500 | — | — |
| 2018-02-28 | $2.13 | $2.13 | 129,000 | — | — |
| 2018-02-27 | $2.19 | $2.19 | 126,100 | — | — |
| 2018-02-26 | $2.15 | $2.15 | 335,800 | — | — |
| 2018-02-23 | $2.18 | $2.18 | 161,500 | — | — |
| 2018-02-22 | $2.16 | $2.16 | 166,000 | — | — |
| 2018-02-21 | $2.18 | $2.18 | 226,400 | — | — |
| 2018-02-20 | $2.24 | $2.24 | 223,800 | — | — |
| 2018-02-16 | $2.28 | $2.28 | 173,600 | — | — |
| 2018-02-15 | $2.23 | $2.23 | 313,700 | — | — |
| 2018-02-14 | $2.38 | $2.38 | 452,800 | — | — |
| 2018-02-13 | $2.29 | $2.29 | 204,600 | — | — |
| 2018-02-12 | $2.27 | $2.27 | 117,800 | — | — |
| 2018-02-09 | $2.18 | $2.18 | 326,500 | — | — |
| 2018-02-08 | $2.19 | $2.19 | 152,100 | — | — |
| 2018-02-07 | $2.27 | $2.27 | 132,400 | — | — |
| 2018-02-06 | $2.24 | $2.24 | 110,900 | — | — |
| 2018-02-05 | $2.18 | $2.18 | 310,000 | — | — |
| 2018-02-02 | $2.22 | $2.22 | 356,000 | — | — |
| 2018-02-01 | $2.37 | $2.37 | 104,100 | — | — |
| 2018-01-31 | $2.40 | $2.40 | 221,300 | — | — |
| 2018-01-30 | $2.41 | $2.41 | 182,200 | — | — |
| 2018-01-29 | $2.44 | $2.44 | 178,300 | — | — |
| 2018-01-26 | $2.47 | $2.47 | 298,000 | — | — |
| 2018-01-25 | $2.48 | $2.48 | 742,100 | — | — |
| 2018-01-24 | $2.53 | $2.53 | 295,300 | — | — |
| 2018-01-23 | $2.63 | $2.63 | 298,300 | — | — |
| 2018-01-22 | $2.60 | $2.60 | 771,700 | — | — |
| 2018-01-19 | $2.42 | $2.42 | 210,200 | — | — |
| 2018-01-18 | $2.36 | $2.36 | 113,100 | — | — |
| 2018-01-17 | $2.41 | $2.41 | 177,200 | — | — |
| 2018-01-16 | $2.36 | $2.36 | 216,400 | — | — |
| 2018-01-12 | $2.42 | $2.42 | 358,100 | — | — |
| 2018-01-11 | $2.33 | $2.33 | 140,900 | — | — |
| 2018-01-10 | $2.31 | $2.31 | 150,000 | — | — |
| 2018-01-09 | $2.32 | $2.32 | 183,100 | — | — |
| 2018-01-08 | $2.31 | $2.31 | 267,000 | — | — |
| 2018-01-05 | $2.33 | $2.33 | 251,400 | — | — |
| 2018-01-04 | $2.37 | $2.37 | 306,600 | — | — |
| 2018-01-03 | $2.42 | $2.42 | 1,215,600 | — | — |
| 2018-01-02 | $2.30 | $2.30 | 188,900 | — | — |