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
- 1989-01-09 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 | $1.66 | $1.66 | 68,300 | — | — |
| 2018-12-28 | $1.89 | $1.89 | 27,800 | — | — |
| 2018-12-27 | $1.63 | $1.63 | 39,100 | — | — |
| 2018-12-26 | $1.70 | $1.70 | 85,700 | — | — |
| 2018-12-24 | $1.85 | $1.85 | 23,900 | — | — |
| 2018-12-21 | $2.20 | $2.20 | 235,700 | — | — |
| 2018-12-20 | $1.85 | $1.85 | 493,200 | — | — |
| 2018-12-19 | $1.54 | $1.54 | 28,100 | — | — |
| 2018-12-18 | $1.50 | $1.50 | 40,800 | — | — |
| 2018-12-17 | $1.61 | $1.61 | 19,400 | — | — |
| 2018-12-14 | $1.72 | $1.72 | 10,200 | — | — |
| 2018-12-13 | $1.57 | $1.57 | 22,900 | — | — |
| 2018-12-12 | $1.70 | $1.70 | 10,800 | — | — |
| 2018-12-11 | $1.67 | $1.67 | 18,200 | — | — |
| 2018-12-10 | $1.61 | $1.61 | 29,200 | — | — |
| 2018-12-07 | $1.60 | $1.60 | 5,400 | — | — |
| 2018-12-06 | $1.59 | $1.59 | 8,400 | — | — |
| 2018-12-04 | $1.60 | $1.60 | 30,100 | — | — |
| 2018-12-03 | $1.65 | $1.65 | 8,200 | — | — |
| 2018-11-30 | $1.65 | $1.65 | 10,900 | — | — |
| 2018-11-29 | $1.75 | $1.75 | 52,500 | — | — |
| 2018-11-28 | $1.61 | $1.61 | 27,000 | — | — |
| 2018-11-27 | $1.68 | $1.68 | 72,000 | — | — |
| 2018-11-26 | $1.55 | $1.55 | 289,100 | — | — |
| 2018-11-23 | $1.59 | $1.59 | 23,600 | — | — |
| 2018-11-21 | $1.69 | $1.69 | 40,500 | — | — |
| 2018-11-20 | $1.60 | $1.60 | 39,800 | — | — |
| 2018-11-19 | $1.70 | $1.70 | 41,000 | — | — |
| 2018-11-16 | $1.58 | $1.58 | 27,600 | — | — |
| 2018-11-15 | $1.72 | $1.72 | 52,200 | — | — |
| 2018-11-14 | $1.84 | $1.84 | 12,600 | — | — |
| 2018-11-13 | $1.80 | $1.80 | 81,200 | — | — |
| 2018-11-12 | $2.21 | $2.21 | 5,500 | — | — |
| 2018-11-09 | $2.20 | $2.20 | 39,000 | — | — |
| 2018-11-08 | $2.47 | $2.47 | 9,900 | — | — |
| 2018-11-07 | $2.45 | $2.45 | 21,300 | — | — |
| 2018-11-06 | $2.43 | $2.43 | 14,100 | — | — |
| 2018-11-05 | $2.46 | $2.46 | 7,500 | — | — |
| 2018-11-02 | $2.40 | $2.40 | 10,300 | — | — |
| 2018-11-01 | $2.35 | $2.35 | 20,100 | — | — |
| 2018-10-31 | $2.02 | $2.02 | 19,400 | — | — |
| 2018-10-30 | $2.20 | $2.20 | 47,700 | — | — |
| 2018-10-29 | $2.30 | $2.30 | 17,800 | — | — |
| 2018-10-26 | $2.53 | $2.53 | 6,200 | — | — |
| 2018-10-25 | $2.59 | $2.59 | 17,900 | — | — |
| 2018-10-24 | $2.60 | $2.60 | 10,800 | — | — |
| 2018-10-23 | $2.71 | $2.71 | 25,800 | — | — |
| 2018-10-22 | $2.70 | $2.70 | 21,200 | — | — |
| 2018-10-19 | $2.53 | $2.53 | 17,000 | — | — |
| 2018-10-18 | $2.69 | $2.69 | 11,200 | — | — |
| 2018-10-17 | $2.76 | $2.76 | 13,400 | — | — |
| 2018-10-16 | $2.82 | $2.82 | 67,200 | — | — |
| 2018-10-15 | $2.58 | $2.58 | 14,100 | — | — |
| 2018-10-12 | $2.75 | $2.75 | 3,400 | — | — |
| 2018-10-11 | $2.85 | $2.85 | 6,100 | — | — |
| 2018-10-10 | $2.88 | $2.88 | 22,900 | — | — |
| 2018-10-09 | $2.72 | $2.72 | 51,600 | — | — |
| 2018-10-08 | $2.87 | $2.87 | 19,900 | — | — |
| 2018-10-05 | $3.16 | $3.16 | 16,100 | — | — |
| 2018-10-04 | $3.11 | $3.11 | 46,300 | — | — |
| 2018-10-03 | $3.05 | $3.05 | 248,000 | — | — |
| 2018-10-02 | $3.27 | $3.27 | 135,500 | — | — |
| 2018-10-01 | $3.72 | $3.72 | 659,900 | — | — |
| 2018-09-28 | $3.50 | $3.50 | 84,550 | — | — |
| 2018-09-27 | $3.00 | $3.00 | 4,890 | — | — |
| 2018-09-26 | $2.80 | $2.80 | 3,560 | — | — |
| 2018-09-25 | $3.10 | $3.10 | 13,170 | — | — |
| 2018-09-24 | $3.00 | $3.00 | 10,270 | — | — |
| 2018-09-21 | $3.00 | $3.00 | 22,630 | — | — |
| 2018-09-20 | $2.60 | $2.60 | 28,030 | — | — |
| 2018-09-19 | $2.60 | $2.60 | 8,450 | — | — |
| 2018-09-18 | $2.70 | $2.70 | 9,860 | — | — |
| 2018-09-17 | $2.60 | $2.60 | 18,500 | — | — |
| 2018-09-14 | $2.60 | $2.60 | 41,120 | — | — |
| 2018-09-13 | $2.80 | $2.80 | 36,400 | — | — |
| 2018-09-12 | $2.90 | $2.90 | 11,250 | — | — |
| 2018-09-11 | $2.90 | $2.90 | 25,820 | — | — |
| 2018-09-10 | $3.00 | $3.00 | 70,830 | — | — |
| 2018-09-07 | $3.20 | $3.20 | 2,130 | — | — |
| 2018-09-06 | $3.20 | $3.20 | 4,620 | — | — |
| 2018-09-05 | $3.20 | $3.20 | 4,910 | — | — |
| 2018-09-04 | $3.10 | $3.10 | 4,770 | — | — |
| 2018-08-31 | $3.10 | $3.10 | 3,930 | — | — |
| 2018-08-30 | $3.10 | $3.10 | 4,090 | — | — |
| 2018-08-29 | $3.10 | $3.10 | 3,380 | — | — |
| 2018-08-28 | $3.20 | $3.20 | 5,960 | — | — |
| 2018-08-27 | $3.10 | $3.10 | 9,190 | — | — |
| 2018-08-24 | $3.00 | $3.00 | 5,240 | — | — |
| 2018-08-23 | $3.10 | $3.10 | 5,540 | — | — |
| 2018-08-22 | $3.10 | $3.10 | 6,920 | — | — |
| 2018-08-21 | $3.10 | $3.10 | 8,100 | — | — |
| 2018-08-20 | $3.20 | $3.20 | 10,430 | — | — |
| 2018-08-17 | $3.10 | $3.10 | 3,100 | — | — |
| 2018-08-16 | $3.20 | $3.20 | 3,970 | — | — |
| 2018-08-15 | $3.20 | $3.20 | 14,560 | — | — |
| 2018-08-14 | $3.40 | $3.40 | 3,610 | — | — |
| 2018-08-13 | $3.50 | $3.50 | 3,250 | — | — |
| 2018-08-10 | $3.50 | $3.50 | 3,440 | — | — |
| 2018-08-09 | $3.50 | $3.50 | 15,190 | — | — |
| 2018-08-08 | $3.80 | $3.80 | 4,080 | — | — |
| 2018-08-07 | $3.50 | $3.50 | 6,430 | — | — |
| 2018-08-06 | $3.80 | $3.80 | 6,470 | — | — |
| 2018-08-03 | $3.60 | $3.60 | 7,010 | — | — |
| 2018-08-02 | $3.60 | $3.60 | 2,920 | — | — |
| 2018-08-01 | $3.50 | $3.50 | 5,870 | — | — |
| 2018-07-31 | $3.40 | $3.40 | 5,700 | — | — |
| 2018-07-30 | $3.60 | $3.60 | 4,390 | — | — |
| 2018-07-27 | $3.70 | $3.70 | 3,400 | — | — |
| 2018-07-26 | $3.50 | $3.50 | 3,630 | — | — |
| 2018-07-25 | $3.50 | $3.50 | 2,500 | — | — |
| 2018-07-24 | $3.40 | $3.40 | 980 | — | — |
| 2018-07-23 | $3.40 | $3.40 | 3,150 | — | — |
| 2018-07-20 | $3.40 | $3.40 | 11,380 | — | — |
| 2018-07-19 | $3.40 | $3.40 | 1,970 | — | — |
| 2018-07-18 | $3.60 | $3.60 | 4,030 | — | — |
| 2018-07-17 | $3.40 | $3.40 | 5,600 | — | — |
| 2018-07-16 | $3.50 | $3.50 | 2,070 | — | — |
| 2018-07-13 | $3.40 | $3.40 | 9,550 | — | — |
| 2018-07-12 | $3.40 | $3.40 | 17,620 | — | — |
| 2018-07-11 | $3.50 | $3.50 | 3,540 | — | — |
| 2018-07-10 | $3.60 | $3.60 | 9,370 | — | — |
| 2018-07-09 | $3.70 | $3.70 | 6,220 | — | — |
| 2018-07-06 | $3.80 | $3.80 | 4,570 | — | — |
| 2018-07-05 | $3.60 | $3.60 | 6,460 | — | — |
| 2018-07-03 | $3.50 | $3.50 | 6,250 | — | — |
| 2018-07-02 | $3.70 | $3.70 | 2,500 | — | — |
| 2018-06-29 | $3.80 | $3.80 | 14,880 | — | — |
| 2018-06-28 | $3.80 | $3.80 | 5,760 | — | — |
| 2018-06-27 | $4.00 | $4.00 | 25,470 | — | — |
| 2018-06-26 | $3.90 | $3.90 | 85,020 | — | — |
| 2018-06-25 | $3.50 | $3.50 | 8,490 | — | — |
| 2018-06-22 | $3.40 | $3.40 | 19,240 | — | — |
| 2018-06-21 | $3.60 | $3.60 | 5,280 | — | — |
| 2018-06-20 | $3.60 | $3.60 | 10,410 | — | — |
| 2018-06-19 | $3.50 | $3.50 | 9,500 | — | — |
| 2018-06-18 | $3.70 | $3.70 | 12,240 | — | — |
| 2018-06-15 | $3.80 | $3.80 | 21,640 | — | — |
| 2018-06-14 | $3.60 | $3.60 | 20,420 | — | — |
| 2018-06-13 | $3.50 | $3.50 | 11,160 | — | — |
| 2018-06-12 | $3.60 | $3.60 | 82,220 | — | — |
| 2018-06-11 | $3.10 | $3.10 | 16,760 | — | — |
| 2018-06-08 | $3.20 | $3.20 | 11,680 | — | — |
| 2018-06-07 | $3.20 | $3.20 | 30,730 | — | — |
| 2018-06-06 | $3.10 | $3.10 | 20,630 | — | — |
| 2018-06-05 | $3.30 | $3.30 | 15,430 | — | — |
| 2018-06-04 | $3.20 | $3.20 | 18,840 | — | — |
| 2018-06-01 | $3.20 | $3.20 | 18,730 | — | — |
| 2018-05-31 | $3.40 | $3.40 | 31,010 | — | — |
| 2018-05-30 | $3.50 | $3.50 | 21,940 | — | — |
| 2018-05-29 | $3.50 | $3.50 | 23,140 | — | — |
| 2018-05-25 | $3.80 | $3.80 | 22,770 | — | — |
| 2018-05-24 | $3.90 | $3.90 | 32,740 | — | — |
| 2018-05-23 | $4.00 | $4.00 | 19,230 | — | — |
| 2018-05-22 | $4.30 | $4.30 | 71,130 | — | — |
| 2018-05-21 | $4.20 | $4.20 | 8,820 | — | — |
| 2018-05-18 | $4.40 | $4.40 | 6,230 | — | — |
| 2018-05-17 | $4.60 | $4.60 | 18,920 | — | — |
| 2018-05-16 | $4.30 | $4.30 | 10,400 | — | — |
| 2018-05-15 | $4.40 | $4.40 | 2,000 | — | — |
| 2018-05-14 | $4.40 | $4.40 | 27,040 | — | — |
| 2018-05-11 | $4.40 | $4.40 | 10,660 | — | — |
| 2018-05-10 | $4.30 | $4.30 | 4,220 | — | — |
| 2018-05-09 | $4.30 | $4.30 | 5,440 | — | — |
| 2018-05-08 | $4.30 | $4.30 | 7,260 | — | — |
| 2018-05-07 | $4.10 | $4.10 | 5,100 | — | — |
| 2018-05-04 | $4.20 | $4.20 | 14,380 | — | — |
| 2018-05-03 | $4.20 | $4.20 | 5,310 | — | — |
| 2018-05-02 | $4.30 | $4.30 | 7,710 | — | — |
| 2018-05-01 | $4.30 | $4.30 | 8,030 | — | — |
| 2018-04-30 | $4.20 | $4.20 | 10,120 | — | — |
| 2018-04-27 | $4.40 | $4.40 | 3,410 | — | — |
| 2018-04-26 | $4.30 | $4.30 | 1,570 | — | — |
| 2018-04-25 | $4.40 | $4.40 | 2,480 | — | — |
| 2018-04-24 | $4.30 | $4.30 | 12,190 | — | — |
| 2018-04-23 | $4.30 | $4.30 | 6,810 | — | — |
| 2018-04-20 | $4.30 | $4.30 | 13,990 | — | — |
| 2018-04-19 | $4.20 | $4.20 | 10,460 | — | — |
| 2018-04-18 | $4.30 | $4.30 | 8,580 | — | — |
| 2018-04-17 | $4.50 | $4.50 | 12,050 | — | — |
| 2018-04-16 | $4.70 | $4.70 | 5,360 | — | — |
| 2018-04-13 | $4.70 | $4.70 | 9,810 | — | — |
| 2018-04-12 | $4.30 | $4.30 | 2,250 | — | — |
| 2018-04-11 | $4.30 | $4.30 | 19,850 | — | — |
| 2018-04-10 | $4.30 | $4.30 | 5,120 | — | — |
| 2018-04-09 | $4.30 | $4.30 | 9,110 | — | — |
| 2018-04-06 | $4.40 | $4.40 | 5,350 | — | — |
| 2018-04-05 | $4.40 | $4.40 | 3,610 | — | — |
| 2018-04-04 | $4.10 | $4.10 | 7,820 | — | — |
| 2018-04-03 | $4.00 | $4.00 | 13,530 | — | — |
| 2018-04-02 | $4.50 | $4.50 | 16,150 | — | — |
| 2018-03-29 | $4.20 | $4.20 | 13,530 | — | — |
| 2018-03-28 | $4.00 | $4.00 | 19,960 | — | — |
| 2018-03-27 | $4.20 | $4.20 | 13,680 | — | — |
| 2018-03-26 | $4.30 | $4.30 | 35,890 | — | — |
| 2018-03-23 | $4.50 | $4.50 | 92,540 | — | — |
| 2018-03-22 | $4.40 | $4.40 | 29,490 | — | — |
| 2018-03-21 | $4.30 | $4.30 | 58,980 | — | — |
| 2018-03-20 | $4.50 | $4.50 | 22,810 | — | — |
| 2018-03-19 | $4.70 | $4.70 | 38,970 | — | — |
| 2018-03-16 | $5.00 | $5.00 | 14,690 | — | — |
| 2018-03-15 | $4.90 | $4.90 | 16,040 | — | — |
| 2018-03-14 | $4.70 | $4.70 | 27,430 | — | — |
| 2018-03-13 | $4.80 | $4.80 | 21,890 | — | — |
| 2018-03-12 | $5.00 | $5.00 | 15,610 | — | — |
| 2018-03-09 | $5.00 | $5.00 | 24,640 | — | — |
| 2018-03-08 | $4.90 | $4.90 | 35,660 | — | — |
| 2018-03-07 | $4.90 | $4.90 | 29,590 | — | — |
| 2018-03-06 | $4.90 | $4.90 | 20,990 | — | — |
| 2018-03-05 | $5.20 | $5.20 | 7,000 | — | — |
| 2018-03-02 | $4.90 | $4.90 | 22,870 | — | — |
| 2018-03-01 | $4.80 | $4.80 | 21,360 | — | — |
| 2018-02-28 | $5.00 | $5.00 | 129,810 | — | — |
| 2018-02-27 | $5.30 | $5.30 | 15,120 | — | — |
| 2018-02-26 | $5.60 | $5.60 | 57,770 | — | — |
| 2018-02-23 | $6.10 | $6.10 | 125,070 | — | — |
| 2018-02-22 | $5.00 | $5.00 | 7,730 | — | — |
| 2018-02-21 | $5.00 | $5.00 | 16,320 | — | — |
| 2018-02-20 | $5.40 | $5.40 | 14,370 | — | — |
| 2018-02-16 | $5.30 | $5.30 | 10,010 | — | — |
| 2018-02-15 | $5.40 | $5.40 | 16,120 | — | — |
| 2018-02-14 | $5.10 | $5.10 | 5,500 | — | — |
| 2018-02-13 | $4.80 | $4.80 | 13,370 | — | — |
| 2018-02-12 | $5.00 | $5.00 | 4,490 | — | — |
| 2018-02-09 | $5.00 | $5.00 | 9,810 | — | — |
| 2018-02-08 | $5.10 | $5.10 | 2,230 | — | — |
| 2018-02-07 | $5.00 | $5.00 | 13,820 | — | — |
| 2018-02-06 | $5.00 | $5.00 | 24,190 | — | — |
| 2018-02-05 | $5.30 | $5.30 | 30,840 | — | — |
| 2018-02-02 | $5.70 | $5.70 | 19,240 | — | — |
| 2018-02-01 | $5.80 | $5.80 | 37,740 | — | — |
| 2018-01-31 | $6.10 | $6.10 | 19,620 | — | — |
| 2018-01-30 | $6.30 | $6.30 | 6,430 | — | — |
| 2018-01-29 | $6.40 | $6.40 | 9,260 | — | — |
| 2018-01-26 | $6.30 | $6.30 | 10,600 | — | — |
| 2018-01-25 | $6.50 | $6.50 | 16,270 | — | — |
| 2018-01-24 | $6.70 | $6.70 | 11,330 | — | — |
| 2018-01-23 | $6.60 | $6.60 | 19,600 | — | — |
| 2018-01-22 | $7.00 | $7.00 | 87,590 | — | — |
| 2018-01-19 | $6.80 | $6.80 | 29,560 | — | — |
| 2018-01-18 | $6.10 | $6.10 | 24,970 | — | — |
| 2018-01-17 | $6.50 | $6.50 | 36,360 | — | — |
| 2018-01-16 | $7.10 | $7.10 | 23,570 | — | — |
| 2018-01-12 | $7.40 | $7.40 | 23,100 | — | — |
| 2018-01-11 | $7.70 | $7.70 | 7,800 | — | — |
| 2018-01-10 | $7.70 | $7.70 | 18,640 | — | — |
| 2018-01-09 | $8.00 | $8.00 | 21,240 | — | — |
| 2018-01-08 | $8.30 | $8.30 | 41,810 | — | — |
| 2018-01-05 | $9.20 | $9.20 | 172,800 | — | — |
| 2018-01-04 | $8.00 | $8.00 | 24,530 | — | — |
| 2018-01-03 | $8.10 | $8.10 | 107,580 | — | — |
| 2018-01-02 | $7.40 | $7.40 | 16,380 | — | — |