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
- 2009-12-18 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 | $2.45 | $2.47 | 17,000 | — | — |
| 2018-12-28 | $2.39 | $2.41 | 23,400 | — | — |
| 2018-12-27 | $2.41 | $2.43 | 18,400 | — | — |
| 2018-12-26 | $2.48 | $2.50 | 56,925 | — | — |
| 2018-12-24 | $2.40 | $2.42 | 19,675 | — | — |
| 2018-12-21 | $2.42 | $2.44 | 15,875 | — | — |
| 2018-12-20 | $2.41 | $2.43 | 33,200 | — | — |
| 2018-12-19 | $2.40 | $2.42 | 15,975 | — | — |
| 2018-12-18 | $2.42 | $2.44 | 31,225 | — | — |
| 2018-12-17 | $2.40 | $2.42 | 23,850 | — | — |
| 2018-12-14 | $2.44 | $2.46 | 36,425 | — | — |
| 2018-12-13 | $2.39 | $2.40 | 53,325 | — | — |
| 2018-12-12 | $2.40 | $2.42 | 39,325 | — | — |
| 2018-12-11 | $2.46 | $2.48 | 33,200 | — | — |
| 2018-12-10 | $2.53 | $2.55 | 39,950 | — | — |
| 2018-12-07 | $2.51 | $2.53 | 55,325 | — | — |
| 2018-12-06 | $2.47 | $2.48 | 77,075 | — | — |
| 2018-12-04 | $2.39 | $2.41 | 25,300 | — | — |
| 2018-12-03 | $2.36 | $2.37 | 13,000 | — | — |
| 2018-11-30 | $2.40 | $2.42 | 8,925 | — | — |
| 2018-11-29 | $2.39 | $2.40 | 7,875 | — | — |
| 2018-11-28 | $2.42 | $2.43 | 12,000 | — | — |
| 2018-11-27 | $2.33 | $2.34 | 19,000 | — | — |
| 2018-11-26 | $2.42 | $2.44 | 11,800 | — | — |
| 2018-11-23 | $2.48 | $2.49 | 3,325 | — | — |
| 2018-11-21 | $2.43 | $2.44 | 11,350 | — | — |
| 2018-11-20 | $2.44 | $2.46 | 21,050 | — | — |
| 2018-11-19 | $2.48 | $2.49 | 37,950 | — | — |
| 2018-11-16 | $2.48 | $2.49 | 15,175 | — | — |
| 2018-11-15 | $2.48 | $2.49 | 29,350 | — | — |
| 2018-11-14 | $2.43 | $2.44 | 25,525 | — | — |
| 2018-11-13 | $2.40 | $2.41 | 29,175 | — | — |
| 2018-11-12 | $2.40 | $2.41 | 63,375 | — | — |
| 2018-11-09 | $2.34 | $2.36 | 13,475 | — | — |
| 2018-11-08 | $2.39 | $2.40 | 35,025 | — | — |
| 2018-11-07 | $2.21 | $2.22 | 14,925 | — | — |
| 2018-11-06 | $2.21 | $2.22 | 16,125 | — | — |
| 2018-11-05 | $2.19 | $2.20 | 19,050 | — | — |
| 2018-11-02 | $2.16 | $2.17 | 4,050 | — | — |
| 2018-11-01 | $2.18 | $2.19 | 40,325 | — | — |
| 2018-10-31 | $2.20 | $2.21 | 5,450 | — | — |
| 2018-10-30 | $2.28 | $2.29 | 10,025 | — | — |
| 2018-10-29 | $2.28 | $2.29 | 14,625 | — | — |
| 2018-10-26 | $2.32 | $2.33 | 13,575 | — | — |
| 2018-10-25 | $2.28 | $2.29 | 7,675 | — | — |
| 2018-10-24 | $2.31 | $2.32 | 6,625 | — | — |
| 2018-10-23 | $2.34 | $2.35 | 21,550 | — | — |
| 2018-10-22 | $2.39 | $2.40 | 21,350 | — | — |
| 2018-10-19 | $2.32 | $2.33 | 17,900 | — | — |
| 2018-10-18 | $2.34 | $2.35 | 41,475 | — | — |
| 2018-10-17 | $2.38 | $2.38 | 13,775 | — | — |
| 2018-10-16 | $2.24 | $2.25 | 16,150 | — | — |
| 2018-10-15 | $2.38 | $2.39 | 17,275 | — | — |
| 2018-10-12 | $2.36 | $2.37 | 13,325 | — | — |
| 2018-10-11 | $2.28 | $2.28 | 40,925 | — | — |
| 2018-10-10 | $2.20 | $2.21 | 8,775 | — | — |
| 2018-10-09 | $2.31 | $2.32 | 19,175 | — | — |
| 2018-10-08 | $2.36 | $2.37 | 26,525 | — | — |
| 2018-10-05 | $2.30 | $2.30 | 7,900 | — | — |
| 2018-10-04 | $2.31 | $2.32 | 11,850 | — | — |
| 2018-10-03 | $2.20 | $2.21 | 12,275 | — | — |
| 2018-10-02 | $2.27 | $2.28 | 12,175 | — | — |
| 2018-10-01 | $2.30 | $2.31 | 6,725 | — | — |
| 2018-09-28 | $2.34 | $2.35 | 6,375 | — | — |
| 2018-09-27 | $2.22 | $2.22 | 23,100 | — | — |
| 2018-09-26 | $2.29 | $2.29 | 7,425 | — | — |
| 2018-09-25 | $2.36 | $2.37 | 11,725 | — | — |
| 2018-09-24 | $2.40 | $2.40 | 32,750 | — | — |
| 2018-09-21 | $2.32 | $2.32 | 12,775 | — | — |
| 2018-09-20 | $2.33 | $2.33 | 15,675 | — | — |
| 2018-09-19 | $2.33 | $2.33 | 13,375 | — | — |
| 2018-09-18 | $2.26 | $2.26 | 12,100 | — | — |
| 2018-09-17 | $2.26 | $2.26 | 9,800 | — | — |
| 2018-09-14 | $2.26 | $2.26 | 15,325 | — | — |
| 2018-09-13 | $2.30 | $2.30 | 17,575 | — | — |
| 2018-09-12 | $2.28 | $2.29 | 54,200 | — | — |
| 2018-09-11 | $2.19 | $2.20 | 8,675 | — | — |
| 2018-09-10 | $2.33 | $2.34 | 26,900 | — | — |
| 2018-09-07 | $2.32 | $2.32 | 8,000 | — | — |
| 2018-09-06 | $2.18 | $2.18 | 13,600 | — | — |
| 2018-09-05 | $2.20 | $2.20 | 24,575 | — | — |
| 2018-09-04 | $2.14 | $2.15 | 29,325 | — | — |
| 2018-08-31 | $2.17 | $2.17 | 9,550 | — | — |
| 2018-08-30 | $2.15 | $2.15 | 7,275 | — | — |
| 2018-08-29 | $2.20 | $2.20 | 4,100 | — | — |
| 2018-08-28 | $2.08 | $2.08 | 27,175 | — | — |
| 2018-08-27 | $2.12 | $2.12 | 27,525 | — | — |
| 2018-08-24 | $2.17 | $2.17 | 8,300 | — | — |
| 2018-08-23 | $1.96 | $1.96 | 56,700 | — | — |
| 2018-08-22 | $2.07 | $2.08 | 8,375 | — | — |
| 2018-08-21 | $2.04 | $2.04 | 10,800 | — | — |
| 2018-08-20 | $2.08 | $2.09 | 4,200 | — | — |
| 2018-08-17 | $2.15 | $2.16 | 4,850 | — | — |
| 2018-08-16 | $2.08 | $2.09 | 8,225 | — | — |
| 2018-08-15 | $2.11 | $2.11 | 41,800 | — | — |
| 2018-08-14 | $2.26 | $2.26 | 2,875 | — | — |
| 2018-08-13 | $2.28 | $2.28 | 7,875 | — | — |
| 2018-08-10 | $2.30 | $2.30 | 20,850 | — | — |
| 2018-08-09 | $2.44 | $2.45 | 7,200 | — | — |
| 2018-08-08 | $2.40 | $2.40 | 6,100 | — | — |
| 2018-08-07 | $2.36 | $2.37 | 14,075 | — | — |
| 2018-08-06 | $2.44 | $2.44 | 4,750 | — | — |
| 2018-08-03 | $2.44 | $2.45 | 2,850 | — | — |
| 2018-08-02 | $2.47 | $2.47 | 7,825 | — | — |
| 2018-08-01 | $2.42 | $2.42 | 8,800 | — | — |
| 2018-07-31 | $2.46 | $2.46 | 3,200 | — | — |
| 2018-07-30 | $2.44 | $2.44 | 7,575 | — | — |
| 2018-07-27 | $2.43 | $2.43 | 3,025 | — | — |
| 2018-07-26 | $2.34 | $2.35 | 8,775 | — | — |
| 2018-07-25 | $2.32 | $2.32 | 4,175 | — | — |
| 2018-07-24 | $2.32 | $2.32 | 2,950 | — | — |
| 2018-07-23 | $2.32 | $2.32 | 4,125 | — | — |
| 2018-07-20 | $2.39 | $2.39 | 8,650 | — | — |
| 2018-07-19 | $2.38 | $2.38 | 6,700 | — | — |
| 2018-07-18 | $2.32 | $2.32 | 4,825 | — | — |
| 2018-07-17 | $2.29 | $2.29 | 11,575 | — | — |
| 2018-07-16 | $2.27 | $2.28 | 11,425 | — | — |
| 2018-07-13 | $2.32 | $2.32 | 2,550 | — | — |
| 2018-07-12 | $2.36 | $2.36 | 3,950 | — | — |
| 2018-07-11 | $2.27 | $2.28 | 4,375 | — | — |
| 2018-07-10 | $2.41 | $2.42 | 8,150 | — | — |
| 2018-07-09 | $2.42 | $2.42 | 5,175 | — | — |
| 2018-07-06 | $2.29 | $2.30 | 3,425 | — | — |
| 2018-07-05 | $2.33 | $2.34 | 22,400 | — | — |
| 2018-07-03 | $2.30 | $2.30 | 33,600 | — | — |
| 2018-07-02 | $2.40 | $2.40 | 2,500 | — | — |
| 2018-06-29 | $2.40 | $2.40 | 2,575 | — | — |
| 2018-06-28 | $2.28 | $2.28 | 5,225 | — | — |
| 2018-06-27 | $2.26 | $2.27 | 6,850 | — | — |
| 2018-06-26 | $2.38 | $2.39 | 29,925 | — | — |
| 2018-06-25 | $2.39 | $2.39 | 11,900 | — | — |
| 2018-06-22 | $2.44 | $2.44 | 2,975 | — | — |
| 2018-06-21 | $2.38 | $2.38 | 7,375 | — | — |
| 2018-06-20 | $2.39 | $2.40 | 2,675 | — | — |
| 2018-06-19 | $2.40 | $2.40 | 7,300 | — | — |
| 2018-06-18 | $2.44 | $2.44 | 7,950 | — | — |
| 2018-06-15 | $2.42 | $2.42 | 66,350 | — | — |
| 2018-06-14 | $2.44 | $2.44 | 36,650 | — | — |
| 2018-06-13 | $2.41 | $2.42 | 17,425 | — | — |
| 2018-06-12 | $2.50 | $2.50 | 4,650 | — | — |
| 2018-06-11 | $2.50 | $2.51 | 1,875 | — | — |
| 2018-06-08 | $2.54 | $2.54 | 7,975 | — | — |
| 2018-06-07 | $2.42 | $2.42 | 18,100 | — | — |
| 2018-06-06 | $2.44 | $2.45 | 8,200 | — | — |
| 2018-06-05 | $2.48 | $2.48 | 16,000 | — | — |
| 2018-06-04 | $2.46 | $2.46 | 11,100 | — | — |
| 2018-06-01 | $2.54 | $2.54 | 2,250 | — | — |
| 2018-05-31 | $2.42 | $2.42 | 2,450 | — | — |
| 2018-05-30 | $2.51 | $2.51 | 18,975 | — | — |
| 2018-05-29 | $2.44 | $2.44 | 8,650 | — | — |
| 2018-05-25 | $2.48 | $2.48 | 13,575 | — | — |
| 2018-05-24 | $2.53 | $2.53 | 1,475 | — | — |
| 2018-05-23 | $2.50 | $2.50 | 14,350 | — | — |
| 2018-05-22 | $2.51 | $2.51 | 3,425 | — | — |
| 2018-05-21 | $2.56 | $2.56 | 15,925 | — | — |
| 2018-05-18 | $2.56 | $2.56 | 8,450 | — | — |
| 2018-05-17 | $2.50 | $2.50 | 8,125 | — | — |
| 2018-05-16 | $2.54 | $2.54 | 7,550 | — | — |
| 2018-05-15 | $2.48 | $2.48 | 9,000 | — | — |
| 2018-05-14 | $2.48 | $2.48 | 6,900 | — | — |
| 2018-05-11 | $2.52 | $2.52 | 17,350 | — | — |
| 2018-05-10 | $2.54 | $2.54 | 13,125 | — | — |
| 2018-05-09 | $2.70 | $2.70 | 10,325 | — | — |
| 2018-05-08 | $2.63 | $2.63 | 4,475 | — | — |
| 2018-05-07 | $2.63 | $2.63 | 6,150 | — | — |
| 2018-05-04 | $2.62 | $2.62 | 5,700 | — | — |
| 2018-05-03 | $2.48 | $2.48 | 7,275 | — | — |
| 2018-05-02 | $2.50 | $2.50 | 8,550 | — | — |
| 2018-05-01 | $2.40 | $2.40 | 16,325 | — | — |
| 2018-04-30 | $2.47 | $2.47 | 9,750 | — | — |
| 2018-04-27 | $2.60 | $2.60 | 2,200 | — | — |
| 2018-04-26 | $2.68 | $2.68 | 4,150 | — | — |
| 2018-04-25 | $2.60 | $2.60 | 7,150 | — | — |
| 2018-04-24 | $2.72 | $2.72 | 9,225 | — | — |
| 2018-04-23 | $2.70 | $2.70 | 2,375 | — | — |
| 2018-04-20 | $2.80 | $2.80 | 3,775 | — | — |
| 2018-04-19 | $2.64 | $2.64 | 4,850 | — | — |
| 2018-04-18 | $2.74 | $2.74 | 14,475 | — | — |
| 2018-04-17 | $2.48 | $2.48 | 29,200 | — | — |
| 2018-04-16 | $2.60 | $2.60 | 10,500 | — | — |
| 2018-04-13 | $2.68 | $2.68 | 7,700 | — | — |
| 2018-04-12 | $2.56 | $2.56 | 18,900 | — | — |
| 2018-04-11 | $2.75 | $2.75 | 17,100 | — | — |
| 2018-04-10 | $2.78 | $2.78 | 31,975 | — | — |
| 2018-04-09 | $2.73 | $2.73 | 8,850 | — | — |
| 2018-04-06 | $2.74 | $2.74 | 15,825 | — | — |
| 2018-04-05 | $2.68 | $2.68 | 32,575 | — | — |
| 2018-04-04 | $2.67 | $2.67 | 43,175 | — | — |
| 2018-04-03 | $2.52 | $2.52 | 15,775 | — | — |
| 2018-04-02 | $2.52 | $2.52 | 21,050 | — | — |
| 2018-03-29 | $2.52 | $2.52 | 24,025 | — | — |
| 2018-03-28 | $2.44 | $2.44 | 14,775 | — | — |
| 2018-03-27 | $2.52 | $2.52 | 30,450 | — | — |
| 2018-03-26 | $2.57 | $2.57 | 67,425 | — | — |
| 2018-03-23 | $2.50 | $2.50 | 118,450 | — | — |
| 2018-03-22 | $2.24 | $2.24 | 17,800 | — | — |
| 2018-03-21 | $2.06 | $2.06 | 19,475 | — | — |
| 2018-03-20 | $2.12 | $2.12 | 14,400 | — | — |
| 2018-03-19 | $2.14 | $2.14 | 7,625 | — | — |
| 2018-03-16 | $2.10 | $2.10 | 17,250 | — | — |
| 2018-03-15 | $2.04 | $2.04 | 29,750 | — | — |
| 2018-03-14 | $1.96 | $1.96 | 26,000 | — | — |
| 2018-03-13 | $2.08 | $2.08 | 3,975 | — | — |
| 2018-03-12 | $2.00 | $2.00 | 9,325 | — | — |
| 2018-03-09 | $2.04 | $2.04 | 6,350 | — | — |
| 2018-03-08 | $2.02 | $2.02 | 4,750 | — | — |
| 2018-03-07 | $2.18 | $2.18 | 2,400 | — | — |
| 2018-03-06 | $2.18 | $2.18 | 5,950 | — | — |
| 2018-03-05 | $2.16 | $2.16 | 4,000 | — | — |
| 2018-03-02 | $2.10 | $2.10 | 4,250 | — | — |
| 2018-03-01 | $2.11 | $2.11 | 1,950 | — | — |
| 2018-02-28 | $2.18 | $2.18 | 5,000 | — | — |
| 2018-02-27 | $2.20 | $2.20 | 2,975 | — | — |
| 2018-02-26 | $2.22 | $2.22 | 10,400 | — | — |
| 2018-02-23 | $2.20 | $2.20 | 1,125 | — | — |
| 2018-02-22 | $2.23 | $2.23 | 875 | — | — |
| 2018-02-21 | $2.15 | $2.15 | 1,075 | — | — |
| 2018-02-20 | $2.17 | $2.17 | 23,350 | — | — |
| 2018-02-16 | $2.16 | $2.16 | 2,900 | — | — |
| 2018-02-15 | $2.16 | $2.16 | 4,200 | — | — |
| 2018-02-14 | $2.26 | $2.26 | 3,400 | — | — |
| 2018-02-13 | $2.28 | $2.28 | 3,450 | — | — |
| 2018-02-12 | $2.23 | $2.23 | 1,275 | — | — |
| 2018-02-09 | $2.16 | $2.16 | 9,875 | — | — |
| 2018-02-08 | $2.24 | $2.24 | 2,400 | — | — |
| 2018-02-07 | $2.32 | $2.32 | 13,275 | — | — |
| 2018-02-06 | $2.26 | $2.26 | 11,375 | — | — |
| 2018-02-05 | $2.26 | $2.26 | 9,750 | — | — |
| 2018-02-02 | $2.30 | $2.30 | 4,200 | — | — |
| 2018-02-01 | $2.46 | $2.46 | 3,575 | — | — |
| 2018-01-31 | $2.46 | $2.46 | 4,100 | — | — |
| 2018-01-30 | $2.46 | $2.46 | 4,425 | — | — |
| 2018-01-29 | $2.32 | $2.32 | 425 | — | — |
| 2018-01-26 | $2.42 | $2.42 | 7,475 | — | — |
| 2018-01-25 | $2.54 | $2.54 | 12,425 | — | — |
| 2018-01-24 | $2.44 | $2.44 | 2,275 | — | — |
| 2018-01-23 | $2.36 | $2.36 | 4,575 | — | — |
| 2018-01-22 | $2.30 | $2.30 | 2,950 | — | — |
| 2018-01-19 | $2.30 | $2.30 | 5,000 | — | — |
| 2018-01-18 | $2.44 | $2.44 | 150 | — | — |
| 2018-01-17 | $2.39 | $2.39 | 4,300 | — | — |
| 2018-01-16 | $2.26 | $2.26 | 7,350 | — | — |
| 2018-01-12 | $2.43 | $2.43 | 375 | — | — |
| 2018-01-11 | $2.38 | $2.38 | 375 | — | — |
| 2018-01-10 | $2.35 | $2.35 | 6,200 | — | — |
| 2018-01-09 | $2.42 | $2.42 | 3,300 | — | — |
| 2018-01-08 | $2.46 | $2.46 | 21,725 | — | — |
| 2018-01-05 | $2.56 | $2.56 | 23,100 | — | — |
| 2018-01-04 | $2.42 | $2.42 | 6,650 | — | — |
| 2018-01-03 | $2.48 | $2.48 | 50,050 | — | — |
| 2018-01-02 | $2.16 | $2.16 | 20,250 | — | — |