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
- 2004-07-28 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 | $1.06 | $1.06 | 3,797,900 | — | — |
| 2018-12-28 | $1.15 | $1.15 | 5,423,700 | — | — |
| 2018-12-27 | $1.02 | $1.02 | 4,580,100 | — | — |
| 2018-12-26 | $1.05 | $1.05 | 3,486,700 | — | — |
| 2018-12-24 | $1.09 | $1.09 | 2,249,600 | — | — |
| 2018-12-21 | $1.09 | $1.09 | 3,334,300 | — | — |
| 2018-12-20 | $1.14 | $1.14 | 13,421,900 | — | — |
| 2018-12-19 | $1.69 | $1.69 | 1,977,200 | — | — |
| 2018-12-18 | $1.66 | $1.66 | 1,288,800 | — | — |
| 2018-12-17 | $1.70 | $1.70 | 2,003,500 | — | — |
| 2018-12-14 | $1.68 | $1.68 | 1,318,600 | — | — |
| 2018-12-13 | $1.71 | $1.71 | 2,071,900 | — | — |
| 2018-12-12 | $1.78 | $1.78 | 1,546,200 | — | — |
| 2018-12-11 | $1.74 | $1.74 | 1,638,500 | — | — |
| 2018-12-10 | $1.72 | $1.72 | 1,945,500 | — | — |
| 2018-12-07 | $1.75 | $1.75 | 2,506,000 | — | — |
| 2018-12-06 | $1.75 | $1.75 | 1,429,800 | — | — |
| 2018-12-04 | $1.73 | $1.73 | 1,415,700 | — | — |
| 2018-12-03 | $1.79 | $1.79 | 1,054,800 | — | — |
| 2018-11-30 | $1.78 | $1.78 | 1,339,800 | — | — |
| 2018-11-29 | $1.77 | $1.77 | 923,500 | — | — |
| 2018-11-28 | $1.77 | $1.77 | 1,526,200 | — | — |
| 2018-11-27 | $1.77 | $1.77 | 923,600 | — | — |
| 2018-11-26 | $1.78 | $1.78 | 1,093,800 | — | — |
| 2018-11-23 | $1.76 | $1.76 | 360,900 | — | — |
| 2018-11-21 | $1.76 | $1.76 | 1,145,200 | — | — |
| 2018-11-20 | $1.69 | $1.69 | 1,631,200 | — | — |
| 2018-11-19 | $1.73 | $1.73 | 1,823,900 | — | — |
| 2018-11-16 | $1.80 | $1.80 | 1,531,500 | — | — |
| 2018-11-15 | $1.80 | $1.80 | 1,287,400 | — | — |
| 2018-11-14 | $1.78 | $1.78 | 2,683,400 | — | — |
| 2018-11-13 | $1.82 | $1.82 | 1,363,900 | — | — |
| 2018-11-12 | $1.84 | $1.84 | 2,126,600 | — | — |
| 2018-11-09 | $1.83 | $1.83 | 1,415,200 | — | — |
| 2018-11-08 | $1.81 | $1.81 | 1,485,900 | — | — |
| 2018-11-07 | $1.82 | $1.82 | 1,756,000 | — | — |
| 2018-11-06 | $1.81 | $1.81 | 1,686,700 | — | — |
| 2018-11-05 | $1.85 | $1.85 | 1,534,600 | — | — |
| 2018-11-02 | $1.83 | $1.83 | 2,696,700 | — | — |
| 2018-11-01 | $1.92 | $1.92 | 3,454,000 | — | — |
| 2018-10-31 | $1.83 | $1.83 | 2,014,200 | — | — |
| 2018-10-30 | $1.78 | $1.78 | 1,625,200 | — | — |
| 2018-10-29 | $1.75 | $1.75 | 1,661,700 | — | — |
| 2018-10-26 | $1.75 | $1.75 | 1,748,400 | — | — |
| 2018-10-25 | $1.82 | $1.82 | 2,030,200 | — | — |
| 2018-10-24 | $1.77 | $1.77 | 2,016,100 | — | — |
| 2018-10-23 | $1.84 | $1.84 | 1,961,900 | — | — |
| 2018-10-22 | $1.87 | $1.87 | 2,778,700 | — | — |
| 2018-10-19 | $1.99 | $1.99 | 3,303,500 | — | — |
| 2018-10-18 | $2.05 | $2.05 | 7,890,500 | — | — |
| 2018-10-17 | $1.93 | $1.93 | 2,641,400 | — | — |
| 2018-10-16 | $1.92 | $1.92 | 8,053,500 | — | — |
| 2018-10-15 | $1.65 | $1.65 | 1,814,300 | — | — |
| 2018-10-12 | $1.60 | $1.60 | 2,088,700 | — | — |
| 2018-10-11 | $1.52 | $1.52 | 5,741,800 | — | — |
| 2018-10-10 | $1.67 | $1.67 | 1,858,500 | — | — |
| 2018-10-09 | $1.74 | $1.74 | 1,209,300 | — | — |
| 2018-10-08 | $1.71 | $1.71 | 1,300,600 | — | — |
| 2018-10-05 | $1.73 | $1.73 | 1,861,600 | — | — |
| 2018-10-04 | $1.77 | $1.77 | 2,186,000 | — | — |
| 2018-10-03 | $1.80 | $1.80 | 2,953,800 | — | — |
| 2018-10-02 | $1.68 | $1.68 | 2,760,500 | — | — |
| 2018-10-01 | $1.77 | $1.77 | 2,296,000 | — | — |
| 2018-09-28 | $1.83 | $1.83 | 1,787,500 | — | — |
| 2018-09-27 | $1.87 | $1.87 | 1,745,700 | — | — |
| 2018-09-26 | $1.87 | $1.87 | 1,728,400 | — | — |
| 2018-09-25 | $1.84 | $1.84 | 3,365,900 | — | — |
| 2018-09-24 | $1.92 | $1.92 | 5,599,900 | — | — |
| 2018-09-21 | $1.74 | $1.74 | 4,029,700 | — | — |
| 2018-09-20 | $1.68 | $1.68 | 2,350,100 | — | — |
| 2018-09-19 | $1.72 | $1.72 | 2,968,200 | — | — |
| 2018-09-18 | $1.73 | $1.73 | 2,442,500 | — | — |
| 2018-09-17 | $1.71 | $1.71 | 3,615,900 | — | — |
| 2018-09-14 | $1.65 | $1.65 | 4,355,500 | — | — |
| 2018-09-13 | $1.68 | $1.68 | 5,343,200 | — | — |
| 2018-09-12 | $1.75 | $1.75 | 2,722,100 | — | — |
| 2018-09-11 | $1.80 | $1.80 | 4,798,000 | — | — |
| 2018-09-10 | $1.97 | $1.97 | 11,093,000 | — | — |
| 2018-09-07 | $1.78 | $1.78 | 13,086,500 | — | — |
| 2018-09-06 | $2.04 | $2.04 | 18,722,800 | — | — |
| 2018-09-05 | $2.19 | $2.19 | 81,489,100 | — | — |
| 2018-09-04 | $2.08 | $2.08 | 51,912,900 | — | — |
| 2018-08-31 | $1.10 | $1.10 | 838,300 | — | — |
| 2018-08-30 | $1.11 | $1.11 | 701,100 | — | — |
| 2018-08-29 | $1.11 | $1.11 | 887,100 | — | — |
| 2018-08-28 | $1.11 | $1.11 | 859,100 | — | — |
| 2018-08-27 | $1.12 | $1.12 | 1,133,200 | — | — |
| 2018-08-24 | $1.12 | $1.12 | 783,300 | — | — |
| 2018-08-23 | $1.11 | $1.11 | 1,043,300 | — | — |
| 2018-08-22 | $1.10 | $1.10 | 801,900 | — | — |
| 2018-08-21 | $1.11 | $1.11 | 1,195,700 | — | — |
| 2018-08-20 | $1.11 | $1.11 | 1,267,200 | — | — |
| 2018-08-17 | $1.07 | $1.07 | 1,091,400 | — | — |
| 2018-08-16 | $1.13 | $1.13 | 320,200 | — | — |
| 2018-08-15 | $1.11 | $1.11 | 1,632,400 | — | — |
| 2018-08-14 | $1.13 | $1.13 | 1,018,300 | — | — |
| 2018-08-13 | $1.16 | $1.16 | 2,270,600 | — | — |
| 2018-08-10 | $1.18 | $1.18 | 1,733,900 | — | — |
| 2018-08-09 | $1.24 | $1.24 | 2,473,300 | — | — |
| 2018-08-08 | $1.25 | $1.25 | 5,481,900 | — | — |
| 2018-08-07 | $1.11 | $1.11 | 3,134,500 | — | — |
| 2018-08-06 | $1.01 | $1.01 | 5,774,300 | — | — |
| 2018-08-03 | $1.15 | $1.15 | 11,334,700 | — | — |
| 2018-08-02 | $1.50 | $1.50 | 1,401,400 | — | — |
| 2018-08-01 | $1.57 | $1.57 | 965,500 | — | — |
| 2018-07-31 | $1.54 | $1.54 | 1,386,400 | — | — |
| 2018-07-30 | $1.47 | $1.47 | 1,546,700 | — | — |
| 2018-07-27 | $1.54 | $1.54 | 2,131,600 | — | — |
| 2018-07-26 | $1.58 | $1.58 | 534,700 | — | — |
| 2018-07-25 | $1.59 | $1.59 | 570,300 | — | — |
| 2018-07-24 | $1.58 | $1.58 | 917,900 | — | — |
| 2018-07-23 | $1.60 | $1.60 | 720,200 | — | — |
| 2018-07-20 | $1.59 | $1.59 | 794,600 | — | — |
| 2018-07-19 | $1.59 | $1.59 | 1,015,800 | — | — |
| 2018-07-18 | $1.61 | $1.61 | 1,577,600 | — | — |
| 2018-07-17 | $1.58 | $1.58 | 1,715,300 | — | — |
| 2018-07-16 | $1.64 | $1.64 | 2,489,500 | — | — |
| 2018-07-13 | $1.70 | $1.70 | 1,323,800 | — | — |
| 2018-07-12 | $1.78 | $1.78 | 780,600 | — | — |
| 2018-07-11 | $1.70 | $1.70 | 550,600 | — | — |
| 2018-07-10 | $1.70 | $1.70 | 1,666,700 | — | — |
| 2018-07-09 | $1.74 | $1.74 | 1,773,800 | — | — |
| 2018-07-06 | $1.80 | $1.80 | 2,905,200 | — | — |
| 2018-07-05 | $1.89 | $1.89 | 791,800 | — | — |
| 2018-07-03 | $1.88 | $1.88 | 483,600 | — | — |
| 2018-07-02 | $1.90 | $1.90 | 995,800 | — | — |
| 2018-06-29 | $1.90 | $1.90 | 1,435,400 | — | — |
| 2018-06-28 | $1.88 | $1.88 | 1,501,000 | — | — |
| 2018-06-27 | $1.92 | $1.92 | 2,721,400 | — | — |
| 2018-06-26 | $1.96 | $1.96 | 1,861,500 | — | — |
| 2018-06-25 | $2.02 | $2.02 | 2,666,000 | — | — |
| 2018-06-22 | $2.01 | $2.01 | 20,914,200 | — | — |
| 2018-06-21 | $1.96 | $1.96 | 1,873,900 | — | — |
| 2018-06-20 | $1.92 | $1.92 | 1,889,100 | — | — |
| 2018-06-19 | $1.97 | $1.97 | 1,340,400 | — | — |
| 2018-06-18 | $1.94 | $1.94 | 1,911,300 | — | — |
| 2018-06-15 | $1.90 | $1.90 | 2,168,400 | — | — |
| 2018-06-14 | $1.89 | $1.89 | 1,741,500 | — | — |
| 2018-06-13 | $1.93 | $1.93 | 2,180,800 | — | — |
| 2018-06-12 | $1.84 | $1.84 | 2,028,200 | — | — |
| 2018-06-11 | $1.90 | $1.90 | 2,843,900 | — | — |
| 2018-06-08 | $1.96 | $1.96 | 2,296,500 | — | — |
| 2018-06-07 | $2.04 | $2.04 | 4,186,800 | — | — |
| 2018-06-06 | $2.00 | $2.00 | 1,591,600 | — | — |
| 2018-06-05 | $1.94 | $1.94 | 1,545,800 | — | — |
| 2018-06-04 | $1.95 | $1.95 | 1,470,700 | — | — |
| 2018-06-01 | $1.97 | $1.97 | 2,165,700 | — | — |
| 2018-05-31 | $2.00 | $2.00 | 1,650,200 | — | — |
| 2018-05-30 | $1.99 | $1.99 | 2,107,900 | — | — |
| 2018-05-29 | $1.96 | $1.96 | 1,235,100 | — | — |
| 2018-05-25 | $1.93 | $1.93 | 1,338,600 | — | — |
| 2018-05-24 | $1.94 | $1.94 | 885,500 | — | — |
| 2018-05-23 | $1.94 | $1.94 | 1,457,200 | — | — |
| 2018-05-22 | $1.95 | $1.95 | 1,242,300 | — | — |
| 2018-05-21 | $1.91 | $1.91 | 2,154,000 | — | — |
| 2018-05-18 | $2.00 | $2.00 | 2,520,700 | — | — |
| 2018-05-17 | $1.99 | $1.99 | 2,980,900 | — | — |
| 2018-05-16 | $1.91 | $1.91 | 1,955,000 | — | — |
| 2018-05-15 | $1.88 | $1.88 | 1,743,100 | — | — |
| 2018-05-14 | $1.88 | $1.88 | 2,258,400 | — | — |
| 2018-05-11 | $1.85 | $1.85 | 2,666,800 | — | — |
| 2018-05-10 | $1.77 | $1.77 | 2,071,600 | — | — |
| 2018-05-09 | $1.79 | $1.79 | 2,494,000 | — | — |
| 2018-05-08 | $1.73 | $1.73 | 1,117,700 | — | — |
| 2018-05-07 | $1.76 | $1.76 | 1,077,600 | — | — |
| 2018-05-04 | $1.77 | $1.77 | 1,623,800 | — | — |
| 2018-05-03 | $1.74 | $1.74 | 1,032,800 | — | — |
| 2018-05-02 | $1.70 | $1.70 | 1,111,900 | — | — |
| 2018-05-01 | $1.73 | $1.73 | 1,129,300 | — | — |
| 2018-04-30 | $1.70 | $1.70 | 1,697,600 | — | — |
| 2018-04-27 | $1.70 | $1.70 | 2,008,600 | — | — |
| 2018-04-26 | $1.72 | $1.72 | 2,089,200 | — | — |
| 2018-04-25 | $1.80 | $1.80 | 4,611,600 | — | — |
| 2018-04-24 | $1.73 | $1.73 | 1,933,300 | — | — |
| 2018-04-23 | $1.71 | $1.71 | 1,520,100 | — | — |
| 2018-04-20 | $1.70 | $1.70 | 3,672,100 | — | — |
| 2018-04-19 | $1.79 | $1.79 | 8,225,500 | — | — |
| 2018-04-18 | $1.67 | $1.67 | 2,227,400 | — | — |
| 2018-04-17 | $1.68 | $1.68 | 1,433,900 | — | — |
| 2018-04-16 | $1.65 | $1.65 | 1,320,600 | — | — |
| 2018-04-13 | $1.64 | $1.64 | 2,248,600 | — | — |
| 2018-04-12 | $1.68 | $1.68 | 2,683,900 | — | — |
| 2018-04-11 | $1.59 | $1.59 | 2,406,400 | — | — |
| 2018-04-10 | $1.66 | $1.66 | 2,601,900 | — | — |
| 2018-04-09 | $1.69 | $1.69 | 3,211,000 | — | — |
| 2018-04-06 | $1.79 | $1.79 | 10,908,600 | — | — |
| 2018-04-05 | $2.38 | $2.38 | 2,049,400 | — | — |
| 2018-04-04 | $2.19 | $2.19 | 1,166,400 | — | — |
| 2018-04-03 | $2.19 | $2.19 | 1,220,300 | — | — |
| 2018-04-02 | $2.17 | $2.17 | 1,695,900 | — | — |
| 2018-03-29 | $2.28 | $2.28 | 1,889,100 | — | — |
| 2018-03-28 | $2.34 | $2.34 | 2,221,700 | — | — |
| 2018-03-27 | $2.50 | $2.50 | 1,865,200 | — | — |
| 2018-03-26 | $2.54 | $2.54 | 1,300,500 | — | — |
| 2018-03-23 | $2.51 | $2.51 | 1,372,800 | — | — |
| 2018-03-22 | $2.57 | $2.57 | 1,163,700 | — | — |
| 2018-03-21 | $2.64 | $2.64 | 1,653,700 | — | — |
| 2018-03-20 | $2.54 | $2.54 | 1,023,300 | — | — |
| 2018-03-19 | $2.60 | $2.60 | 1,223,800 | — | — |
| 2018-03-16 | $2.60 | $2.60 | 1,096,700 | — | — |
| 2018-03-15 | $2.62 | $2.62 | 864,500 | — | — |
| 2018-03-14 | $2.65 | $2.65 | 1,356,700 | — | — |
| 2018-03-13 | $2.68 | $2.68 | 2,218,500 | — | — |
| 2018-03-12 | $2.61 | $2.61 | 3,211,800 | — | — |
| 2018-03-09 | $2.72 | $2.72 | 2,366,900 | — | — |
| 2018-03-08 | $2.77 | $2.77 | 1,694,800 | — | — |
| 2018-03-07 | $2.77 | $2.77 | 1,789,500 | — | — |
| 2018-03-06 | $2.81 | $2.81 | 2,192,800 | — | — |
| 2018-03-05 | $2.84 | $2.84 | 3,729,200 | — | — |
| 2018-03-02 | $2.83 | $2.83 | 1,563,100 | — | — |
| 2018-03-01 | $2.84 | $2.84 | 3,467,900 | — | — |
| 2018-02-28 | $2.93 | $2.93 | 4,486,300 | — | — |
| 2018-02-27 | $3.16 | $3.16 | 3,276,800 | — | — |
| 2018-02-26 | $3.27 | $3.27 | 5,553,800 | — | — |
| 2018-02-23 | $3.04 | $3.04 | 3,305,900 | — | — |
| 2018-02-22 | $2.98 | $2.98 | 3,984,400 | — | — |
| 2018-02-21 | $2.76 | $2.76 | 1,414,000 | — | — |
| 2018-02-20 | $2.84 | $2.84 | 2,098,600 | — | — |
| 2018-02-16 | $2.99 | $2.99 | 3,341,000 | — | — |
| 2018-02-15 | $2.93 | $2.93 | 5,863,100 | — | — |
| 2018-02-14 | $3.21 | $3.21 | 8,483,900 | — | — |
| 2018-02-13 | $3.02 | $3.02 | 7,672,500 | — | — |
| 2018-02-12 | $2.73 | $2.73 | 6,580,700 | — | — |
| 2018-02-09 | $2.61 | $2.61 | 2,617,800 | — | — |
| 2018-02-08 | $2.56 | $2.56 | 1,569,600 | — | — |
| 2018-02-07 | $2.58 | $2.58 | 2,564,600 | — | — |
| 2018-02-06 | $2.57 | $2.57 | 2,176,800 | — | — |
| 2018-02-05 | $2.52 | $2.52 | 3,067,800 | — | — |
| 2018-02-02 | $2.52 | $2.52 | 2,546,600 | — | — |
| 2018-02-01 | $2.61 | $2.61 | 1,633,200 | — | — |
| 2018-01-31 | $2.72 | $2.72 | 7,952,200 | — | — |
| 2018-01-30 | $2.61 | $2.61 | 5,076,300 | — | — |
| 2018-01-29 | $2.85 | $2.85 | 12,839,100 | — | — |
| 2018-01-26 | $2.79 | $2.79 | 19,449,100 | — | — |
| 2018-01-25 | $3.80 | $3.80 | 38,692,800 | — | — |
| 2018-01-24 | $2.69 | $2.69 | 3,766,500 | — | — |
| 2018-01-23 | $2.50 | $2.50 | 2,414,900 | — | — |
| 2018-01-22 | $2.46 | $2.46 | 2,073,000 | — | — |
| 2018-01-19 | $2.49 | $2.49 | 2,060,700 | — | — |
| 2018-01-18 | $2.49 | $2.49 | 1,451,200 | — | — |
| 2018-01-17 | $2.51 | $2.51 | 1,768,100 | — | — |
| 2018-01-16 | $2.47 | $2.47 | 1,137,500 | — | — |
| 2018-01-12 | $2.41 | $2.41 | 1,665,700 | — | — |
| 2018-01-11 | $2.51 | $2.51 | 1,680,700 | — | — |
| 2018-01-10 | $2.58 | $2.58 | 1,570,300 | — | — |
| 2018-01-09 | $2.55 | $2.55 | 1,606,600 | — | — |
| 2018-01-08 | $2.47 | $2.47 | 1,396,100 | — | — |
| 2018-01-05 | $2.47 | $2.47 | 1,298,400 | — | — |
| 2018-01-04 | $2.51 | $2.51 | 2,257,900 | — | — |
| 2018-01-03 | $2.62 | $2.62 | 1,850,900 | — | — |
| 2018-01-02 | $2.66 | $2.66 | 5,055,800 | — | — |