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
- 2000-08-04 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 | $2.94 | $2.94 | 37,600 | — | — |
| 2018-12-28 | $2.90 | $2.90 | 50,900 | — | — |
| 2018-12-27 | $2.77 | $2.77 | 46,500 | — | — |
| 2018-12-26 | $2.71 | $2.71 | 40,800 | — | — |
| 2018-12-24 | $2.58 | $2.58 | 30,400 | — | — |
| 2018-12-21 | $2.61 | $2.61 | 56,500 | — | — |
| 2018-12-20 | $2.75 | $2.75 | 51,700 | — | — |
| 2018-12-19 | $2.89 | $2.89 | 43,600 | — | — |
| 2018-12-18 | $2.91 | $2.91 | 34,500 | — | — |
| 2018-12-17 | $2.78 | $2.78 | 54,800 | — | — |
| 2018-12-14 | $2.79 | $2.79 | 39,100 | — | — |
| 2018-12-13 | $2.91 | $2.91 | 43,600 | — | — |
| 2018-12-12 | $3.00 | $3.00 | 50,700 | — | — |
| 2018-12-11 | $2.93 | $2.93 | 39,000 | — | — |
| 2018-12-10 | $2.96 | $2.96 | 32,300 | — | — |
| 2018-12-07 | $2.85 | $2.85 | 19,000 | — | — |
| 2018-12-06 | $2.85 | $2.85 | 22,700 | — | — |
| 2018-12-04 | $2.88 | $2.88 | 33,900 | — | — |
| 2018-12-03 | $3.11 | $3.11 | 64,500 | — | — |
| 2018-11-30 | $2.93 | $2.93 | 64,500 | — | — |
| 2018-11-29 | $2.85 | $2.85 | 165,800 | — | — |
| 2018-11-28 | $2.72 | $2.72 | 181,400 | — | — |
| 2018-11-27 | $2.96 | $2.96 | 18,900 | — | — |
| 2018-11-26 | $2.98 | $2.98 | 57,200 | — | — |
| 2018-11-23 | $3.00 | $3.00 | 16,400 | — | — |
| 2018-11-21 | $2.98 | $2.98 | 120,200 | — | — |
| 2018-11-20 | $3.20 | $3.20 | 91,200 | — | — |
| 2018-11-19 | $3.29 | $3.29 | 24,300 | — | — |
| 2018-11-16 | $3.41 | $3.41 | 12,700 | — | — |
| 2018-11-15 | $3.50 | $3.50 | 28,500 | — | — |
| 2018-11-14 | $3.47 | $3.47 | 30,700 | — | — |
| 2018-11-13 | $3.57 | $3.57 | 27,100 | — | — |
| 2018-11-12 | $3.52 | $3.52 | 23,500 | — | — |
| 2018-11-09 | $3.72 | $3.72 | 33,000 | — | — |
| 2018-11-08 | $3.86 | $3.86 | 24,100 | — | — |
| 2018-11-07 | $3.79 | $3.79 | 25,400 | — | — |
| 2018-11-06 | $3.75 | $3.75 | 27,500 | — | — |
| 2018-11-05 | $3.73 | $3.73 | 50,300 | — | — |
| 2018-11-02 | $3.83 | $3.83 | 33,800 | — | — |
| 2018-11-01 | $3.80 | $3.80 | 42,200 | — | — |
| 2018-10-31 | $3.79 | $3.79 | 54,500 | — | — |
| 2018-10-30 | $3.71 | $3.71 | 99,000 | — | — |
| 2018-10-29 | $3.58 | $3.58 | 64,800 | — | — |
| 2018-10-26 | $3.45 | $3.45 | 504,900 | — | — |
| 2018-10-25 | $4.17 | $4.17 | 197,600 | — | — |
| 2018-10-24 | $3.89 | $3.89 | 95,500 | — | — |
| 2018-10-23 | $3.93 | $3.93 | 77,100 | — | — |
| 2018-10-22 | $3.93 | $3.93 | 35,800 | — | — |
| 2018-10-19 | $3.90 | $3.90 | 56,600 | — | — |
| 2018-10-18 | $3.97 | $3.97 | 42,300 | — | — |
| 2018-10-17 | $4.00 | $4.00 | 69,800 | — | — |
| 2018-10-16 | $4.01 | $4.01 | 131,600 | — | — |
| 2018-10-15 | $3.90 | $3.90 | 55,700 | — | — |
| 2018-10-12 | $3.75 | $3.75 | 172,900 | — | — |
| 2018-10-11 | $3.69 | $3.69 | 88,600 | — | — |
| 2018-10-10 | $3.70 | $3.70 | 125,500 | — | — |
| 2018-10-09 | $3.78 | $3.78 | 53,500 | — | — |
| 2018-10-08 | $3.70 | $3.70 | 158,900 | — | — |
| 2018-10-05 | $3.87 | $3.87 | 75,500 | — | — |
| 2018-10-04 | $3.90 | $3.90 | 117,100 | — | — |
| 2018-10-03 | $3.96 | $3.96 | 109,100 | — | — |
| 2018-10-02 | $3.98 | $3.98 | 129,800 | — | — |
| 2018-10-01 | $4.01 | $4.01 | 64,200 | — | — |
| 2018-09-28 | $4.07 | $4.07 | 245,800 | — | — |
| 2018-09-27 | $4.07 | $4.07 | 75,300 | — | — |
| 2018-09-26 | $4.08 | $4.08 | 79,600 | — | — |
| 2018-09-25 | $4.20 | $4.20 | 149,300 | — | — |
| 2018-09-24 | $4.37 | $4.37 | 241,200 | — | — |
| 2018-09-21 | $4.13 | $4.13 | 193,700 | — | — |
| 2018-09-20 | $4.28 | $4.28 | 194,600 | — | — |
| 2018-09-19 | $4.08 | $4.08 | 215,300 | — | — |
| 2018-09-18 | $4.00 | $4.00 | 960,100 | — | — |
| 2018-09-17 | $4.27 | $4.27 | 267,600 | — | — |
| 2018-09-14 | $4.11 | $4.11 | 437,000 | — | — |
| 2018-09-13 | $4.73 | $4.73 | 172,600 | — | — |
| 2018-09-12 | $5.09 | $5.09 | 392,200 | — | — |
| 2018-09-11 | $5.87 | $5.87 | 86,200 | — | — |
| 2018-09-10 | $5.94 | $5.94 | 134,200 | — | — |
| 2018-09-07 | $5.94 | $5.94 | 111,300 | — | — |
| 2018-09-06 | $5.90 | $5.90 | 350,900 | — | — |
| 2018-09-05 | $5.53 | $5.53 | 125,000 | — | — |
| 2018-09-04 | $5.44 | $5.44 | 132,500 | — | — |
| 2018-08-31 | $5.32 | $5.32 | 204,800 | — | — |
| 2018-08-30 | $5.71 | $5.71 | 179,900 | — | — |
| 2018-08-29 | $5.40 | $5.40 | 221,600 | — | — |
| 2018-08-28 | $5.50 | $5.50 | 986,500 | — | — |
| 2018-08-27 | $6.28 | $6.28 | 914,800 | — | — |
| 2018-08-24 | $5.78 | $5.78 | 691,200 | — | — |
| 2018-08-23 | $5.05 | $5.05 | 1,068,000 | — | — |
| 2018-08-22 | $4.22 | $4.22 | 149,200 | — | — |
| 2018-08-21 | $4.11 | $4.11 | 195,000 | — | — |
| 2018-08-20 | $4.08 | $4.08 | 233,900 | — | — |
| 2018-08-17 | $3.66 | $3.66 | 116,400 | — | — |
| 2018-08-16 | $3.39 | $3.39 | 32,700 | — | — |
| 2018-08-15 | $3.47 | $3.47 | 35,200 | — | — |
| 2018-08-14 | $3.45 | $3.45 | 150,900 | — | — |
| 2018-08-13 | $3.27 | $3.27 | 43,900 | — | — |
| 2018-08-10 | $3.20 | $3.20 | 40,500 | — | — |
| 2018-08-09 | $3.34 | $3.34 | 33,100 | — | — |
| 2018-08-08 | $3.40 | $3.40 | 130,500 | — | — |
| 2018-08-07 | $3.73 | $3.73 | 332,000 | — | — |
| 2018-08-06 | $3.61 | $3.61 | 211,000 | — | — |
| 2018-08-03 | $3.43 | $3.43 | 164,900 | — | — |
| 2018-08-02 | $3.35 | $3.35 | 183,100 | — | — |
| 2018-08-01 | $3.18 | $3.18 | 681,700 | — | — |
| 2018-07-31 | $2.67 | $2.67 | 28,600 | — | — |
| 2018-07-30 | $2.65 | $2.65 | 11,400 | — | — |
| 2018-07-27 | $2.63 | $2.63 | 44,600 | — | — |
| 2018-07-26 | $2.65 | $2.65 | 9,300 | — | — |
| 2018-07-25 | $2.59 | $2.59 | 33,100 | — | — |
| 2018-07-24 | $2.57 | $2.57 | 16,200 | — | — |
| 2018-07-23 | $2.75 | $2.75 | 5,500 | — | — |
| 2018-07-20 | $2.71 | $2.71 | 27,200 | — | — |
| 2018-07-19 | $2.75 | $2.75 | 8,700 | — | — |
| 2018-07-18 | $2.77 | $2.77 | 5,400 | — | — |
| 2018-07-17 | $2.83 | $2.83 | 9,200 | — | — |
| 2018-07-16 | $2.76 | $2.76 | 41,500 | — | — |
| 2018-07-13 | $2.66 | $2.66 | 11,800 | — | — |
| 2018-07-12 | $2.66 | $2.66 | 7,400 | — | — |
| 2018-07-11 | $2.69 | $2.69 | 18,400 | — | — |
| 2018-07-10 | $2.62 | $2.62 | 42,100 | — | — |
| 2018-07-09 | $2.64 | $2.64 | 30,300 | — | — |
| 2018-07-06 | $2.78 | $2.78 | 31,400 | — | — |
| 2018-07-05 | $2.78 | $2.78 | 6,300 | — | — |
| 2018-07-03 | $2.85 | $2.85 | 8,900 | — | — |
| 2018-07-02 | $2.76 | $2.76 | 18,600 | — | — |
| 2018-06-29 | $2.84 | $2.84 | 17,700 | — | — |
| 2018-06-28 | $2.85 | $2.85 | 9,800 | — | — |
| 2018-06-27 | $2.84 | $2.84 | 21,600 | — | — |
| 2018-06-26 | $2.83 | $2.83 | 53,100 | — | — |
| 2018-06-25 | $2.64 | $2.64 | 17,400 | — | — |
| 2018-06-22 | $2.72 | $2.72 | 35,800 | — | — |
| 2018-06-21 | $2.76 | $2.76 | 29,500 | — | — |
| 2018-06-20 | $2.75 | $2.75 | 30,500 | — | — |
| 2018-06-19 | $2.68 | $2.68 | 19,800 | — | — |
| 2018-06-18 | $2.75 | $2.75 | 40,300 | — | — |
| 2018-06-15 | $2.69 | $2.69 | 22,900 | — | — |
| 2018-06-14 | $2.75 | $2.75 | 26,600 | — | — |
| 2018-06-13 | $2.75 | $2.75 | 28,000 | — | — |
| 2018-06-12 | $2.75 | $2.75 | 43,900 | — | — |
| 2018-06-11 | $2.85 | $2.85 | 74,900 | — | — |
| 2018-06-08 | $2.77 | $2.77 | 64,300 | — | — |
| 2018-06-07 | $2.99 | $2.99 | 141,100 | — | — |
| 2018-06-06 | $3.00 | $3.00 | 202,600 | — | — |
| 2018-06-05 | $3.37 | $3.37 | 235,100 | — | — |
| 2018-06-04 | $3.40 | $3.40 | 218,500 | — | — |
| 2018-06-01 | $3.46 | $3.46 | 375,600 | — | — |
| 2018-05-31 | $3.26 | $3.26 | 179,900 | — | — |
| 2018-05-30 | $3.16 | $3.16 | 99,900 | — | — |
| 2018-05-29 | $3.05 | $3.05 | 66,700 | — | — |
| 2018-05-25 | $3.08 | $3.08 | 71,800 | — | — |
| 2018-05-24 | $3.05 | $3.05 | 112,400 | — | — |
| 2018-05-23 | $3.01 | $3.01 | 172,300 | — | — |
| 2018-05-22 | $2.91 | $2.91 | 107,000 | — | — |
| 2018-05-21 | $2.82 | $2.82 | 71,200 | — | — |
| 2018-05-18 | $2.77 | $2.77 | 64,400 | — | — |
| 2018-05-17 | $2.67 | $2.67 | 74,100 | — | — |
| 2018-05-16 | $2.59 | $2.59 | 107,000 | — | — |
| 2018-05-15 | $2.50 | $2.50 | 103,500 | — | — |
| 2018-05-14 | $2.39 | $2.39 | 105,100 | — | — |
| 2018-05-11 | $2.30 | $2.30 | 80,800 | — | — |
| 2018-05-10 | $2.28 | $2.28 | 12,300 | — | — |
| 2018-05-09 | $2.29 | $2.29 | 33,200 | — | — |
| 2018-05-08 | $2.30 | $2.30 | 47,300 | — | — |
| 2018-05-07 | $2.29 | $2.29 | 39,000 | — | — |
| 2018-05-04 | $2.37 | $2.37 | 29,300 | — | — |
| 2018-05-03 | $2.37 | $2.37 | 16,400 | — | — |
| 2018-05-02 | $2.34 | $2.34 | 22,500 | — | — |
| 2018-05-01 | $2.35 | $2.35 | 22,400 | — | — |
| 2018-04-30 | $2.45 | $2.45 | 38,800 | — | — |
| 2018-04-27 | $2.51 | $2.51 | 138,900 | — | — |
| 2018-04-26 | $2.46 | $2.46 | 97,700 | — | — |
| 2018-04-25 | $2.30 | $2.30 | 14,000 | — | — |
| 2018-04-24 | $2.28 | $2.28 | 20,400 | — | — |
| 2018-04-23 | $2.26 | $2.26 | 12,200 | — | — |
| 2018-04-20 | $2.23 | $2.23 | 44,100 | — | — |
| 2018-04-19 | $2.19 | $2.19 | 5,600 | — | — |
| 2018-04-18 | $2.18 | $2.18 | 6,700 | — | — |
| 2018-04-17 | $2.18 | $2.18 | 9,600 | — | — |
| 2018-04-16 | $2.22 | $2.22 | 19,100 | — | — |
| 2018-04-13 | $2.23 | $2.23 | 10,900 | — | — |
| 2018-04-12 | $2.25 | $2.25 | 22,300 | — | — |
| 2018-04-11 | $2.15 | $2.15 | 4,800 | — | — |
| 2018-04-10 | $2.19 | $2.19 | 15,700 | — | — |
| 2018-04-09 | $2.15 | $2.15 | 10,700 | — | — |
| 2018-04-06 | $2.13 | $2.13 | 9,700 | — | — |
| 2018-04-05 | $2.10 | $2.10 | 12,500 | — | — |
| 2018-04-04 | $2.08 | $2.08 | 33,000 | — | — |
| 2018-04-03 | $2.05 | $2.05 | 24,900 | — | — |
| 2018-04-02 | $2.01 | $2.01 | 20,200 | — | — |
| 2018-03-29 | $2.06 | $2.06 | 29,700 | — | — |
| 2018-03-28 | $2.12 | $2.12 | 23,700 | — | — |
| 2018-03-27 | $2.15 | $2.15 | 13,900 | — | — |
| 2018-03-26 | $2.16 | $2.16 | 10,100 | — | — |
| 2018-03-23 | $2.19 | $2.19 | 5,600 | — | — |
| 2018-03-22 | $2.21 | $2.21 | 16,600 | — | — |
| 2018-03-21 | $2.20 | $2.20 | 6,600 | — | — |
| 2018-03-20 | $2.21 | $2.21 | 4,600 | — | — |
| 2018-03-19 | $2.21 | $2.21 | 2,200 | — | — |
| 2018-03-16 | $2.21 | $2.21 | 26,700 | — | — |
| 2018-03-15 | $2.22 | $2.22 | 12,100 | — | — |
| 2018-03-14 | $2.25 | $2.25 | 10,600 | — | — |
| 2018-03-13 | $2.31 | $2.31 | 8,100 | — | — |
| 2018-03-12 | $2.31 | $2.31 | 6,400 | — | — |
| 2018-03-09 | $2.28 | $2.28 | 6,600 | — | — |
| 2018-03-08 | $2.31 | $2.31 | 9,500 | — | — |
| 2018-03-07 | $2.26 | $2.26 | 29,000 | — | — |
| 2018-03-06 | $2.32 | $2.32 | 19,000 | — | — |
| 2018-03-05 | $2.35 | $2.35 | 14,800 | — | — |
| 2018-03-02 | $2.30 | $2.30 | 19,100 | — | — |
| 2018-03-01 | $2.30 | $2.30 | 13,900 | — | — |
| 2018-02-28 | $2.34 | $2.34 | 28,600 | — | — |
| 2018-02-27 | $2.25 | $2.25 | 42,500 | — | — |
| 2018-02-26 | $2.31 | $2.31 | 18,200 | — | — |
| 2018-02-23 | $2.30 | $2.30 | 17,500 | — | — |
| 2018-02-22 | $2.32 | $2.32 | 180,700 | — | — |
| 2018-02-21 | $2.22 | $2.22 | 22,400 | — | — |
| 2018-02-20 | $2.19 | $2.19 | 19,800 | — | — |
| 2018-02-16 | $2.21 | $2.21 | 38,700 | — | — |
| 2018-02-15 | $2.15 | $2.15 | 19,600 | — | — |
| 2018-02-14 | $2.19 | $2.19 | 55,000 | — | — |
| 2018-02-13 | $2.15 | $2.15 | 7,400 | — | — |
| 2018-02-12 | $2.14 | $2.14 | 14,300 | — | — |
| 2018-02-09 | $2.11 | $2.11 | 51,700 | — | — |
| 2018-02-08 | $2.17 | $2.17 | 37,300 | — | — |
| 2018-02-07 | $2.24 | $2.24 | 35,100 | — | — |
| 2018-02-06 | $2.12 | $2.12 | 36,300 | — | — |
| 2018-02-05 | $2.06 | $2.06 | 47,700 | — | — |
| 2018-02-02 | $2.19 | $2.19 | 39,200 | — | — |
| 2018-02-01 | $2.26 | $2.26 | 21,700 | — | — |
| 2018-01-31 | $2.19 | $2.19 | 66,600 | — | — |
| 2018-01-30 | $2.15 | $2.15 | 88,500 | — | — |
| 2018-01-29 | $2.26 | $2.26 | 61,000 | — | — |
| 2018-01-26 | $2.45 | $2.45 | 185,100 | — | — |
| 2018-01-25 | $2.50 | $2.50 | 118,400 | — | — |
| 2018-01-24 | $2.47 | $2.47 | 84,000 | — | — |
| 2018-01-23 | $2.51 | $2.51 | 114,600 | — | — |
| 2018-01-22 | $2.50 | $2.50 | 462,900 | — | — |
| 2018-01-19 | $2.18 | $2.18 | 38,700 | — | — |
| 2018-01-18 | $2.16 | $2.16 | 12,800 | — | — |
| 2018-01-17 | $2.17 | $2.17 | 17,000 | — | — |
| 2018-01-16 | $2.16 | $2.16 | 63,700 | — | — |
| 2018-01-12 | $2.26 | $2.26 | 69,900 | — | — |
| 2018-01-11 | $2.26 | $2.26 | 119,200 | — | — |
| 2018-01-10 | $2.14 | $2.14 | 57,400 | — | — |
| 2018-01-09 | $2.10 | $2.10 | 63,800 | — | — |
| 2018-01-08 | $2.04 | $2.04 | 13,800 | — | — |
| 2018-01-05 | $2.02 | $2.02 | 16,600 | — | — |
| 2018-01-04 | $1.98 | $1.98 | 21,700 | — | — |
| 2018-01-03 | $2.01 | $2.01 | 32,800 | — | — |
| 2018-01-02 | $1.98 | $1.98 | 31,400 | — | — |