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
- 2017-10-20 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 | $1.30 | $1.30 | 6,600 | — | — |
| 2018-12-28 | $1.48 | $1.48 | 2,200 | — | — |
| 2018-12-27 | $1.29 | $1.29 | 1,300 | — | — |
| 2018-12-26 | $1.44 | $1.44 | 1,000 | — | — |
| 2018-12-24 | $1.27 | $1.27 | 1,700 | — | — |
| 2018-12-21 | $1.35 | $1.35 | 2,400 | — | — |
| 2018-12-20 | $1.35 | $1.35 | 3,200 | — | — |
| 2018-12-19 | $1.31 | $1.31 | 1,700 | — | — |
| 2018-12-18 | $1.33 | $1.33 | 3,400 | — | — |
| 2018-12-17 | $1.48 | $1.48 | 6,000 | — | — |
| 2018-12-14 | $1.50 | $1.50 | 0 | — | — |
| 2018-12-13 | $1.50 | $1.50 | 6,300 | — | — |
| 2018-12-12 | $1.58 | $1.58 | 3,200 | — | — |
| 2018-12-11 | $1.51 | $1.51 | 13,400 | — | — |
| 2018-12-10 | $1.50 | $1.50 | 1,300 | — | — |
| 2018-12-07 | $1.62 | $1.62 | 400 | — | — |
| 2018-12-06 | $1.62 | $1.62 | 2,100 | — | — |
| 2018-12-04 | $1.58 | $1.58 | 2,900 | — | — |
| 2018-12-03 | $1.62 | $1.62 | 2,400 | — | — |
| 2018-11-30 | $1.60 | $1.60 | 900 | — | — |
| 2018-11-29 | $1.53 | $1.53 | 49,400 | — | — |
| 2018-11-28 | $1.52 | $1.52 | 25,800 | — | — |
| 2018-11-27 | $1.58 | $1.58 | 4,900 | — | — |
| 2018-11-26 | $1.65 | $1.65 | 6,500 | — | — |
| 2018-11-23 | $1.82 | $1.82 | 4,900 | — | — |
| 2018-11-21 | $1.81 | $1.81 | 2,300 | — | — |
| 2018-11-20 | $1.82 | $1.82 | 100 | — | — |
| 2018-11-19 | $1.82 | $1.82 | 3,800 | — | — |
| 2018-11-16 | $1.78 | $1.78 | 1,100 | — | — |
| 2018-11-15 | $1.85 | $1.85 | 52,800 | — | — |
| 2018-11-14 | $1.64 | $1.64 | 1,300 | — | — |
| 2018-11-13 | $1.69 | $1.69 | 200 | — | — |
| 2018-11-12 | $1.65 | $1.65 | 8,800 | — | — |
| 2018-11-09 | $1.71 | $1.71 | 200 | — | — |
| 2018-11-08 | $1.71 | $1.71 | 3,800 | — | — |
| 2018-11-07 | $1.68 | $1.68 | 21,000 | — | — |
| 2018-11-06 | $1.68 | $1.68 | 20,500 | — | — |
| 2018-11-05 | $1.65 | $1.65 | 14,400 | — | — |
| 2018-11-02 | $1.85 | $1.85 | 23,500 | — | — |
| 2018-11-01 | $2.11 | $2.11 | 22,000 | — | — |
| 2018-10-31 | $1.96 | $1.96 | 1,500 | — | — |
| 2018-10-30 | $1.95 | $1.95 | 11,400 | — | — |
| 2018-10-29 | $1.91 | $1.91 | 29,200 | — | — |
| 2018-10-26 | $2.17 | $2.17 | 57,700 | — | — |
| 2018-10-25 | $1.98 | $1.98 | 30,600 | — | — |
| 2018-10-24 | $2.02 | $2.02 | 19,000 | — | — |
| 2018-10-23 | $2.13 | $2.13 | 32,400 | — | — |
| 2018-10-22 | $2.06 | $2.06 | 78,100 | — | — |
| 2018-10-19 | $2.50 | $2.50 | 682,500 | — | — |
| 2018-10-18 | $2.09 | $2.09 | 52,600 | — | — |
| 2018-10-17 | $1.79 | $1.79 | 9,100 | — | — |
| 2018-10-16 | $1.88 | $1.88 | 1,100 | — | — |
| 2018-10-15 | $1.91 | $1.91 | 22,400 | — | — |
| 2018-10-12 | $2.04 | $2.04 | 10,100 | — | — |
| 2018-10-11 | $1.81 | $1.81 | 9,900 | — | — |
| 2018-10-10 | $2.18 | $2.18 | 8,400 | — | — |
| 2018-10-09 | $1.96 | $1.96 | 23,000 | — | — |
| 2018-10-08 | $2.49 | $2.49 | 77,000 | — | — |
| 2018-10-05 | $2.56 | $2.56 | 96,300 | — | — |
| 2018-10-04 | $2.09 | $2.09 | 97,400 | — | — |
| 2018-10-03 | $2.60 | $2.60 | 311,000 | — | — |
| 2018-10-02 | $1.52 | $1.52 | 7,100 | — | — |
| 2018-10-01 | $1.43 | $1.43 | 1,000 | — | — |
| 2018-09-28 | $1.32 | $1.32 | 13,600 | — | — |
| 2018-09-27 | $1.50 | $1.50 | 1,500 | — | — |
| 2018-09-26 | $1.64 | $1.64 | 7,500 | — | — |
| 2018-09-25 | $1.45 | $1.45 | 5,800 | — | — |
| 2018-09-24 | $1.40 | $1.40 | 2,900 | — | — |
| 2018-09-21 | $1.45 | $1.45 | 4,400 | — | — |
| 2018-09-20 | $1.49 | $1.49 | 16,300 | — | — |
| 2018-09-19 | $1.65 | $1.65 | 4,700 | — | — |
| 2018-09-18 | $1.69 | $1.69 | 10,700 | — | — |
| 2018-09-17 | $1.67 | $1.67 | 14,000 | — | — |
| 2018-09-14 | $1.51 | $1.51 | 74,000 | — | — |
| 2018-09-13 | $1.42 | $1.42 | 16,200 | — | — |
| 2018-09-12 | $2.00 | $2.00 | 4,600 | — | — |
| 2018-09-11 | $2.02 | $2.02 | 1,700 | — | — |
| 2018-09-10 | $2.00 | $2.00 | 2,000 | — | — |
| 2018-09-07 | $1.94 | $1.94 | 6,200 | — | — |
| 2018-09-06 | $2.23 | $2.23 | 100 | — | — |
| 2018-09-05 | $2.24 | $2.24 | 0 | — | — |
| 2018-09-04 | $2.24 | $2.24 | 600 | — | — |
| 2018-08-31 | $2.05 | $2.05 | 600 | — | — |
| 2018-08-30 | $2.27 | $2.27 | 3,300 | — | — |
| 2018-08-29 | $2.20 | $2.20 | 9,500 | — | — |
| 2018-08-28 | $2.22 | $2.22 | 5,700 | — | — |
| 2018-08-27 | $2.36 | $2.36 | 3,900 | — | — |
| 2018-08-24 | $2.47 | $2.47 | 1,100 | — | — |
| 2018-08-23 | $2.45 | $2.45 | 9,000 | — | — |
| 2018-08-22 | $2.50 | $2.50 | 2,100 | — | — |
| 2018-08-21 | $2.54 | $2.54 | 6,200 | — | — |
| 2018-08-20 | $2.49 | $2.49 | 2,500 | — | — |
| 2018-08-17 | $2.40 | $2.40 | 700 | — | — |
| 2018-08-16 | $2.40 | $2.40 | 28,600 | — | — |
| 2018-08-15 | $2.35 | $2.35 | 3,600 | — | — |
| 2018-08-14 | $2.50 | $2.50 | 19,800 | — | — |
| 2018-08-13 | $2.12 | $2.12 | 11,500 | — | — |
| 2018-08-10 | $2.28 | $2.28 | 1,500 | — | — |
| 2018-08-09 | $2.28 | $2.28 | 500 | — | — |
| 2018-08-08 | $2.30 | $2.30 | 6,300 | — | — |
| 2018-08-07 | $2.10 | $2.10 | 14,700 | — | — |
| 2018-08-06 | $2.40 | $2.40 | 3,600 | — | — |
| 2018-08-03 | $2.46 | $2.46 | 8,800 | — | — |
| 2018-08-02 | $2.70 | $2.70 | 17,300 | — | — |
| 2018-08-01 | $2.78 | $2.78 | 44,500 | — | — |
| 2018-07-31 | $2.85 | $2.85 | 11,000 | — | — |
| 2018-07-30 | $2.99 | $2.99 | 5,000 | — | — |
| 2018-07-27 | $3.03 | $3.03 | 1,500 | — | — |
| 2018-07-26 | $3.04 | $3.04 | 1,900 | — | — |
| 2018-07-25 | $2.82 | $2.82 | 8,800 | — | — |
| 2018-07-24 | $3.04 | $3.04 | 17,900 | — | — |
| 2018-07-23 | $3.01 | $3.01 | 7,300 | — | — |
| 2018-07-20 | $3.15 | $3.15 | 16,000 | — | — |
| 2018-07-19 | $2.97 | $2.97 | 6,300 | — | — |
| 2018-07-18 | $3.04 | $3.04 | 14,300 | — | — |
| 2018-07-17 | $2.92 | $2.92 | 25,800 | — | — |
| 2018-07-16 | $3.16 | $3.16 | 64,200 | — | — |
| 2018-07-13 | $2.98 | $2.98 | 2,600 | — | — |
| 2018-07-12 | $2.84 | $2.84 | 0 | — | — |
| 2018-07-11 | $2.84 | $2.84 | 8,100 | — | — |
| 2018-07-10 | $2.80 | $2.80 | 5,900 | — | — |
| 2018-07-09 | $2.97 | $2.97 | 5,600 | — | — |
| 2018-07-06 | $3.01 | $3.01 | 3,200 | — | — |
| 2018-07-05 | $3.06 | $3.06 | 1,500 | — | — |
| 2018-07-03 | $3.02 | $3.02 | 10,600 | — | — |
| 2018-07-02 | $3.02 | $3.02 | 4,300 | — | — |
| 2018-06-29 | $3.10 | $3.10 | 7,600 | — | — |
| 2018-06-28 | $3.15 | $3.15 | 20,300 | — | — |
| 2018-06-27 | $3.33 | $3.33 | 38,800 | — | — |
| 2018-06-26 | $3.61 | $3.61 | 153,800 | — | — |
| 2018-06-25 | $3.60 | $3.60 | 7,500 | — | — |
| 2018-06-22 | $3.64 | $3.64 | 3,800 | — | — |
| 2018-06-21 | $3.65 | $3.65 | 2,300 | — | — |
| 2018-06-20 | $3.62 | $3.62 | 5,300 | — | — |
| 2018-06-19 | $3.60 | $3.60 | 32,200 | — | — |
| 2018-06-18 | $3.79 | $3.79 | 388,200 | — | — |
| 2018-06-15 | $4.24 | $4.24 | 167,900 | — | — |
| 2018-06-14 | $3.75 | $3.75 | 6,700 | — | — |
| 2018-06-13 | $3.63 | $3.63 | 2,500 | — | — |
| 2018-06-12 | $3.64 | $3.64 | 5,400 | — | — |
| 2018-06-11 | $3.67 | $3.67 | 34,000 | — | — |
| 2018-06-08 | $3.98 | $3.98 | 1,000 | — | — |
| 2018-06-07 | $3.57 | $3.57 | 700 | — | — |
| 2018-06-06 | $3.75 | $3.75 | 2,000 | — | — |
| 2018-06-05 | $3.73 | $3.73 | 5,900 | — | — |
| 2018-06-04 | $3.70 | $3.70 | 9,000 | — | — |
| 2018-06-01 | $3.80 | $3.80 | 11,800 | — | — |
| 2018-05-31 | $3.65 | $3.65 | 7,600 | — | — |
| 2018-05-30 | $3.93 | $3.93 | 34,200 | — | — |
| 2018-05-29 | $3.71 | $3.71 | 87,000 | — | — |
| 2018-05-25 | $4.56 | $4.56 | 13,800 | — | — |
| 2018-05-24 | $4.66 | $4.66 | 43,400 | — | — |
| 2018-05-23 | $4.75 | $4.75 | 16,200 | — | — |
| 2018-05-22 | $4.65 | $4.65 | 14,700 | — | — |
| 2018-05-21 | $4.68 | $4.68 | 14,600 | — | — |
| 2018-05-18 | $4.46 | $4.46 | 18,500 | — | — |
| 2018-05-17 | $4.32 | $4.32 | 12,600 | — | — |
| 2018-05-16 | $4.26 | $4.26 | 7,900 | — | — |
| 2018-05-15 | $4.11 | $4.11 | 13,100 | — | — |
| 2018-05-14 | $4.07 | $4.07 | 16,900 | — | — |
| 2018-05-11 | $3.92 | $3.92 | 8,800 | — | — |
| 2018-05-10 | $3.90 | $3.90 | 1,600 | — | — |
| 2018-05-09 | $3.74 | $3.74 | 27,500 | — | — |
| 2018-05-08 | $3.33 | $3.33 | 8,800 | — | — |
| 2018-05-07 | $3.82 | $3.82 | 7,800 | — | — |
| 2018-05-04 | $4.14 | $4.14 | 8,400 | — | — |
| 2018-05-03 | $3.83 | $3.83 | 14,800 | — | — |
| 2018-05-02 | $3.92 | $3.92 | 16,500 | — | — |
| 2018-05-01 | $3.98 | $3.98 | 15,900 | — | — |
| 2018-04-30 | $4.06 | $4.06 | 18,700 | — | — |
| 2018-04-27 | $4.01 | $4.01 | 39,000 | — | — |
| 2018-04-26 | $3.88 | $3.88 | 500 | — | — |
| 2018-04-25 | $3.89 | $3.89 | 18,000 | — | — |
| 2018-04-24 | $3.96 | $3.96 | 20,600 | — | — |
| 2018-04-23 | $3.60 | $3.60 | 8,800 | — | — |
| 2018-04-20 | $3.38 | $3.38 | 2,900 | — | — |
| 2018-04-19 | $3.61 | $3.61 | 3,900 | — | — |
| 2018-04-18 | $3.68 | $3.68 | 1,100 | — | — |
| 2018-04-17 | $3.60 | $3.60 | 0 | — | — |
| 2018-04-16 | $3.60 | $3.60 | 2,900 | — | — |
| 2018-04-13 | $3.80 | $3.80 | 1,000 | — | — |
| 2018-04-12 | $3.62 | $3.62 | 2,800 | — | — |
| 2018-04-11 | $3.79 | $3.79 | 3,200 | — | — |
| 2018-04-10 | $3.66 | $3.66 | 1,800 | — | — |
| 2018-04-09 | $3.79 | $3.79 | 1,000 | — | — |
| 2018-04-06 | $3.76 | $3.76 | 700 | — | — |
| 2018-04-05 | $3.81 | $3.81 | 1,000 | — | — |
| 2018-04-04 | $3.64 | $3.64 | 1,900 | — | — |
| 2018-04-03 | $3.81 | $3.81 | 8,600 | — | — |
| 2018-04-02 | $3.61 | $3.61 | 21,900 | — | — |
| 2018-03-29 | $3.44 | $3.44 | 18,600 | — | — |
| 2018-03-28 | $3.23 | $3.23 | 10,500 | — | — |
| 2018-03-27 | $3.25 | $3.25 | 10,500 | — | — |
| 2018-03-26 | $3.38 | $3.38 | 2,100 | — | — |
| 2018-03-23 | $3.37 | $3.37 | 11,800 | — | — |
| 2018-03-22 | $3.50 | $3.50 | 1,500 | — | — |
| 2018-03-21 | $3.65 | $3.65 | 4,800 | — | — |
| 2018-03-20 | $3.66 | $3.66 | 3,100 | — | — |
| 2018-03-19 | $3.99 | $3.99 | 1,700 | — | — |
| 2018-03-16 | $3.80 | $3.80 | 4,100 | — | — |
| 2018-03-15 | $4.02 | $4.02 | 2,800 | — | — |
| 2018-03-14 | $4.02 | $4.02 | 6,200 | — | — |
| 2018-03-13 | $4.09 | $4.09 | 6,600 | — | — |
| 2018-03-12 | $4.02 | $4.02 | 5,300 | — | — |
| 2018-03-09 | $4.01 | $4.01 | 11,500 | — | — |
| 2018-03-08 | $3.87 | $3.87 | 10,900 | — | — |
| 2018-03-07 | $4.00 | $4.00 | 10,000 | — | — |
| 2018-03-06 | $3.95 | $3.95 | 18,800 | — | — |
| 2018-03-05 | $3.86 | $3.86 | 69,500 | — | — |
| 2018-03-02 | $3.43 | $3.43 | 16,700 | — | — |
| 2018-03-01 | $3.20 | $3.20 | 23,900 | — | — |
| 2018-02-28 | $3.84 | $3.84 | 4,100 | — | — |
| 2018-02-27 | $3.70 | $3.70 | 58,800 | — | — |
| 2018-02-26 | $4.19 | $4.19 | 8,700 | — | — |
| 2018-02-23 | $4.30 | $4.30 | 6,900 | — | — |
| 2018-02-22 | $4.23 | $4.23 | 1,500 | — | — |
| 2018-02-21 | $4.18 | $4.18 | 3,100 | — | — |
| 2018-02-20 | $4.32 | $4.32 | 4,200 | — | — |
| 2018-02-16 | $4.32 | $4.32 | 5,000 | — | — |
| 2018-02-15 | $4.63 | $4.63 | 10,800 | — | — |
| 2018-02-14 | $4.63 | $4.63 | 11,300 | — | — |
| 2018-02-13 | $4.68 | $4.68 | 17,400 | — | — |
| 2018-02-12 | $3.88 | $3.88 | 5,800 | — | — |
| 2018-02-09 | $3.92 | $3.92 | 10,000 | — | — |
| 2018-02-08 | $4.14 | $4.14 | 3,500 | — | — |
| 2018-02-07 | $3.95 | $3.95 | 9,900 | — | — |
| 2018-02-06 | $4.04 | $4.04 | 28,900 | — | — |
| 2018-02-05 | $4.59 | $4.59 | 37,600 | — | — |
| 2018-02-02 | $4.62 | $4.62 | 44,000 | — | — |
| 2018-02-01 | $4.80 | $4.80 | 5,100 | — | — |
| 2018-01-31 | $4.68 | $4.68 | 8,600 | — | — |
| 2018-01-30 | $4.63 | $4.63 | 13,100 | — | — |
| 2018-01-29 | $4.66 | $4.66 | 13,400 | — | — |
| 2018-01-26 | $4.60 | $4.60 | 9,800 | — | — |
| 2018-01-25 | $4.58 | $4.58 | 20,600 | — | — |
| 2018-01-24 | $5.01 | $5.01 | 20,100 | — | — |
| 2018-01-23 | $4.85 | $4.85 | 43,000 | — | — |
| 2018-01-22 | $4.84 | $4.84 | 46,900 | — | — |
| 2018-01-19 | $5.03 | $5.03 | 36,200 | — | — |
| 2018-01-18 | $5.19 | $5.19 | 9,100 | — | — |
| 2018-01-17 | $5.25 | $5.25 | 42,600 | — | — |
| 2018-01-16 | $5.51 | $5.51 | 51,500 | — | — |
| 2018-01-12 | $5.34 | $5.34 | 119,000 | — | — |
| 2018-01-11 | $6.28 | $6.28 | 85,500 | — | — |
| 2018-01-10 | $6.38 | $6.38 | 317,700 | — | — |
| 2018-01-09 | $5.87 | $5.87 | 134,500 | — | — |
| 2018-01-08 | $5.83 | $5.83 | 850,800 | — | — |
| 2018-01-05 | $4.70 | $4.70 | 104,800 | — | — |
| 2018-01-04 | $4.33 | $4.33 | 17,300 | — | — |
| 2018-01-03 | $4.45 | $4.45 | 12,600 | — | — |
| 2018-01-02 | $4.57 | $4.57 | 19,300 | — | — |