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
- 2003-11-24 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 | $2.23 | $2.52 | 78,400 | — | — |
| 2018-12-28 | $2.31 | $2.61 | 56,900 | — | — |
| 2018-12-27 | $2.26 | $2.55 | 35,000 | — | — |
| 2018-12-26 | $2.29 | $2.59 | 47,200 | — | — |
| 2018-12-24 | $2.30 | $2.60 | 61,400 | — | — |
| 2018-12-21 | $2.40 | $2.71 | 13,100 | — | — |
| 2018-12-20 | $2.40 | $2.71 | 32,700 | — | — |
| 2018-12-19 | $2.49 | $2.81 | 26,300 | — | — |
| 2018-12-18 | $2.46 | $2.78 | 16,800 | — | — |
| 2018-12-17 | $2.42 | $2.74 | 46,700 | — | — |
| 2018-12-14 | $2.45 | $2.77 | 28,200 | — | — |
| 2018-12-13 | $2.49 | $2.81 | 7,000 | — | — |
| 2018-12-12 | $2.41 | $2.72 | 43,500 | — | — |
| 2018-12-11 | $2.37 | $2.68 | 17,900 | — | — |
| 2018-12-10 | $2.43 | $2.75 | 21,100 | — | — |
| 2018-12-07 | $2.48 | $2.80 | 9,100 | — | — |
| 2018-12-06 | $2.52 | $2.85 | 37,300 | — | — |
| 2018-12-04 | $2.50 | $2.83 | 11,200 | — | — |
| 2018-12-03 | $2.60 | $2.94 | 11,700 | — | — |
| 2018-11-30 | $2.53 | $2.86 | 22,400 | — | — |
| 2018-11-29 | $2.55 | $2.88 | 7,200 | — | — |
| 2018-11-28 | $2.55 | $2.88 | 15,200 | — | — |
| 2018-11-27 | $2.56 | $2.89 | 3,800 | — | — |
| 2018-11-26 | $2.58 | $2.92 | 19,100 | — | — |
| 2018-11-23 | $2.55 | $2.88 | 11,200 | — | — |
| 2018-11-21 | $2.56 | $2.89 | 40,500 | — | — |
| 2018-11-20 | $2.59 | $2.93 | 38,100 | — | — |
| 2018-11-19 | $2.64 | $2.98 | 29,000 | — | — |
| 2018-11-16 | $2.60 | $2.94 | 2,000 | — | — |
| 2018-11-15 | $2.59 | $2.93 | 66,900 | — | — |
| 2018-11-14 | $2.60 | $2.94 | 9,700 | — | — |
| 2018-11-13 | $2.66 | $3.01 | 39,200 | — | — |
| 2018-11-12 | $2.60 | $2.94 | 5,000 | — | — |
| 2018-11-09 | $2.79 | $3.15 | 1,000 | — | — |
| 2018-11-08 | $2.76 | $3.12 | 17,500 | — | — |
| 2018-11-07 | $2.71 | $3.06 | 8,700 | — | — |
| 2018-11-06 | $2.71 | $3.06 | 22,200 | — | — |
| 2018-11-05 | $2.67 | $3.02 | 3,900 | — | — |
| 2018-11-02 | $2.72 | $3.07 | 18,500 | — | — |
| 2018-11-01 | $2.82 | $3.19 | 9,600 | — | — |
| 2018-10-31 | $2.68 | $3.03 | 9,800 | — | — |
| 2018-10-30 | $2.70 | $3.05 | 89,000 | — | — |
| 2018-10-29 | $2.73 | $3.09 | 13,200 | — | — |
| 2018-10-26 | $2.74 | $3.10 | 4,600 | — | — |
| 2018-10-25 | $2.70 | $3.05 | 16,400 | — | — |
| 2018-10-24 | $2.74 | $3.10 | 28,700 | — | — |
| 2018-10-23 | $2.83 | $3.20 | 33,400 | — | — |
| 2018-10-22 | $2.78 | $3.14 | 39,700 | — | — |
| 2018-10-19 | $2.80 | $3.17 | 23,700 | — | — |
| 2018-10-18 | $2.72 | $3.07 | 13,400 | — | — |
| 2018-10-17 | $2.74 | $3.10 | 9,800 | — | — |
| 2018-10-16 | $2.85 | $3.22 | 38,500 | — | — |
| 2018-10-15 | $2.70 | $3.05 | 8,500 | — | — |
| 2018-10-12 | $2.76 | $3.12 | 9,100 | — | — |
| 2018-10-11 | $2.75 | $3.11 | 30,800 | — | — |
| 2018-10-10 | $2.68 | $3.03 | 14,700 | — | — |
| 2018-10-09 | $2.73 | $3.09 | 12,800 | — | — |
| 2018-10-08 | $2.65 | $3.00 | 16,400 | — | — |
| 2018-10-05 | $2.73 | $3.09 | 13,200 | — | — |
| 2018-10-04 | $2.69 | $3.04 | 25,300 | — | — |
| 2018-10-03 | $2.83 | $3.20 | 30,100 | — | — |
| 2018-10-02 | $2.85 | $3.22 | 36,400 | — | — |
| 2018-10-01 | $2.87 | $3.24 | 29,800 | — | — |
| 2018-09-28 | $2.70 | $3.05 | 24,700 | — | — |
| 2018-09-27 | $2.70 | $3.05 | 22,500 | — | — |
| 2018-09-26 | $2.80 | $3.17 | 12,300 | — | — |
| 2018-09-25 | $2.95 | $3.33 | 44,400 | — | — |
| 2018-09-24 | $2.90 | $3.28 | 16,900 | — | — |
| 2018-09-21 | $2.95 | $3.33 | 35,600 | — | — |
| 2018-09-20 | $2.80 | $3.17 | 21,500 | — | — |
| 2018-09-19 | $2.65 | $3.00 | 37,800 | — | — |
| 2018-09-18 | $2.60 | $2.94 | 11,200 | — | — |
| 2018-09-17 | $2.65 | $3.00 | 58,200 | — | — |
| 2018-09-14 | $2.60 | $2.94 | 19,500 | — | — |
| 2018-09-13 | $2.70 | $3.05 | 37,700 | — | — |
| 2018-09-12 | $2.65 | $3.00 | 30,300 | — | — |
| 2018-09-11 | $2.70 | $3.05 | 20,400 | — | — |
| 2018-09-10 | $2.75 | $3.11 | 43,600 | — | — |
| 2018-09-07 | $2.80 | $3.17 | 43,700 | — | — |
| 2018-09-06 | $2.90 | $3.28 | 12,900 | — | — |
| 2018-09-05 | $2.85 | $3.22 | 16,300 | — | — |
| 2018-09-04 | $2.95 | $3.33 | 71,200 | — | — |
| 2018-08-31 | $2.90 | $3.28 | 30,800 | — | — |
| 2018-08-30 | $2.90 | $3.22 | 200,900 | — | — |
| 2018-08-29 | $2.60 | $2.89 | 21,400 | — | — |
| 2018-08-28 | $2.60 | $2.89 | 45,300 | — | — |
| 2018-08-27 | $2.55 | $2.83 | 22,300 | — | — |
| 2018-08-24 | $2.55 | $2.83 | 19,100 | — | — |
| 2018-08-23 | $2.40 | $2.67 | 17,700 | — | — |
| 2018-08-22 | $2.45 | $2.72 | 154,200 | — | — |
| 2018-08-21 | $2.55 | $2.83 | 11,700 | — | — |
| 2018-08-20 | $2.55 | $2.83 | 60,100 | — | — |
| 2018-08-17 | $2.55 | $2.83 | 7,800 | — | — |
| 2018-08-16 | $2.60 | $2.89 | 12,700 | — | — |
| 2018-08-15 | $2.50 | $2.78 | 28,200 | — | — |
| 2018-08-14 | $2.60 | $2.89 | 125,100 | — | — |
| 2018-08-13 | $2.75 | $3.05 | 9,100 | — | — |
| 2018-08-10 | $2.80 | $3.11 | 9,100 | — | — |
| 2018-08-09 | $2.80 | $3.11 | 17,300 | — | — |
| 2018-08-08 | $2.95 | $3.28 | 17,400 | — | — |
| 2018-08-07 | $2.86 | $3.18 | 14,900 | — | — |
| 2018-08-06 | $2.90 | $3.22 | 43,600 | — | — |
| 2018-08-03 | $2.75 | $3.05 | 5,100 | — | — |
| 2018-08-02 | $2.75 | $3.05 | 10,000 | — | — |
| 2018-08-01 | $2.75 | $3.05 | 15,500 | — | — |
| 2018-07-31 | $2.80 | $3.11 | 13,400 | — | — |
| 2018-07-30 | $2.85 | $3.17 | 15,500 | — | — |
| 2018-07-27 | $2.85 | $3.17 | 13,900 | — | — |
| 2018-07-26 | $2.80 | $3.11 | 13,700 | — | — |
| 2018-07-25 | $2.90 | $3.22 | 34,600 | — | — |
| 2018-07-24 | $2.85 | $3.17 | 5,000 | — | — |
| 2018-07-23 | $2.85 | $3.17 | 7,500 | — | — |
| 2018-07-20 | $2.90 | $3.22 | 19,700 | — | — |
| 2018-07-19 | $2.75 | $3.05 | 19,200 | — | — |
| 2018-07-18 | $2.80 | $3.11 | 30,900 | — | — |
| 2018-07-17 | $2.73 | $3.03 | 51,600 | — | — |
| 2018-07-16 | $2.88 | $3.20 | 52,100 | — | — |
| 2018-07-13 | $2.87 | $3.19 | 29,900 | — | — |
| 2018-07-12 | $2.85 | $3.17 | 170,500 | — | — |
| 2018-07-11 | $2.95 | $3.28 | 12,700 | — | — |
| 2018-07-10 | $2.90 | $3.22 | 17,600 | — | — |
| 2018-07-09 | $2.85 | $3.17 | 25,100 | — | — |
| 2018-07-06 | $3.00 | $3.33 | 11,400 | — | — |
| 2018-07-05 | $3.00 | $3.33 | 27,100 | — | — |
| 2018-07-03 | $3.05 | $3.39 | 6,800 | — | — |
| 2018-07-02 | $3.05 | $3.39 | 14,800 | — | — |
| 2018-06-29 | $3.10 | $3.44 | 10,400 | — | — |
| 2018-06-28 | $3.00 | $3.33 | 41,100 | — | — |
| 2018-06-27 | $2.90 | $3.22 | 19,600 | — | — |
| 2018-06-26 | $2.90 | $3.22 | 37,800 | — | — |
| 2018-06-25 | $3.00 | $3.33 | 21,400 | — | — |
| 2018-06-22 | $3.25 | $3.61 | 245,900 | — | — |
| 2018-06-21 | $3.11 | $3.45 | 12,300 | — | — |
| 2018-06-20 | $3.18 | $3.53 | 56,100 | — | — |
| 2018-06-19 | $3.00 | $3.33 | 61,300 | — | — |
| 2018-06-18 | $3.05 | $3.39 | 11,200 | — | — |
| 2018-06-15 | $3.10 | $3.44 | 21,700 | — | — |
| 2018-06-14 | $3.10 | $3.44 | 19,000 | — | — |
| 2018-06-13 | $3.00 | $3.33 | 23,800 | — | — |
| 2018-06-12 | $3.00 | $3.33 | 28,900 | — | — |
| 2018-06-11 | $2.95 | $3.28 | 69,500 | — | — |
| 2018-06-08 | $3.00 | $3.33 | 60,400 | — | — |
| 2018-06-07 | $2.85 | $3.17 | 14,200 | — | — |
| 2018-06-06 | $2.85 | $3.17 | 43,000 | — | — |
| 2018-06-05 | $2.85 | $3.17 | 32,400 | — | — |
| 2018-06-04 | $2.85 | $3.17 | 11,900 | — | — |
| 2018-06-01 | $2.90 | $3.22 | 33,100 | — | — |
| 2018-05-31 | $2.90 | $3.22 | 36,100 | — | — |
| 2018-05-30 | $2.80 | $3.11 | 23,500 | — | — |
| 2018-05-29 | $2.85 | $3.17 | 25,800 | — | — |
| 2018-05-25 | $2.90 | $3.22 | 6,200 | — | — |
| 2018-05-24 | $2.85 | $3.17 | 29,500 | — | — |
| 2018-05-23 | $2.85 | $3.17 | 50,200 | — | — |
| 2018-05-22 | $2.80 | $3.11 | 7,200 | — | — |
| 2018-05-21 | $2.85 | $3.17 | 11,200 | — | — |
| 2018-05-18 | $2.80 | $3.11 | 31,500 | — | — |
| 2018-05-17 | $2.85 | $3.17 | 20,200 | — | — |
| 2018-05-16 | $2.80 | $3.11 | 39,600 | — | — |
| 2018-05-15 | $2.75 | $3.05 | 22,500 | — | — |
| 2018-05-14 | $2.90 | $3.22 | 67,000 | — | — |
| 2018-05-11 | $2.65 | $2.94 | 39,300 | — | — |
| 2018-05-10 | $2.66 | $2.95 | 41,500 | — | — |
| 2018-05-09 | $2.65 | $2.94 | 96,800 | — | — |
| 2018-05-08 | $2.70 | $3.00 | 12,000 | — | — |
| 2018-05-07 | $2.65 | $2.94 | 23,100 | — | — |
| 2018-05-04 | $2.70 | $3.00 | 28,300 | — | — |
| 2018-05-03 | $2.70 | $3.00 | 13,200 | — | — |
| 2018-05-02 | $2.65 | $2.94 | 22,200 | — | — |
| 2018-05-01 | $2.75 | $3.05 | 35,600 | — | — |
| 2018-04-30 | $2.78 | $3.09 | 8,400 | — | — |
| 2018-04-27 | $2.75 | $3.05 | 30,500 | — | — |
| 2018-04-26 | $2.75 | $3.05 | 2,700 | — | — |
| 2018-04-25 | $2.78 | $3.09 | 12,300 | — | — |
| 2018-04-24 | $2.80 | $3.11 | 43,800 | — | — |
| 2018-04-23 | $2.75 | $3.05 | 14,400 | — | — |
| 2018-04-20 | $2.75 | $3.05 | 33,800 | — | — |
| 2018-04-19 | $2.75 | $3.05 | 10,900 | — | — |
| 2018-04-18 | $2.75 | $3.05 | 38,900 | — | — |
| 2018-04-17 | $2.75 | $3.05 | 46,200 | — | — |
| 2018-04-16 | $2.65 | $2.94 | 26,700 | — | — |
| 2018-04-13 | $2.75 | $3.05 | 20,600 | — | — |
| 2018-04-12 | $2.70 | $3.00 | 12,200 | — | — |
| 2018-04-11 | $2.70 | $3.00 | 70,800 | — | — |
| 2018-04-10 | $2.60 | $2.89 | 5,400 | — | — |
| 2018-04-09 | $2.60 | $2.89 | 16,300 | — | — |
| 2018-04-06 | $2.65 | $2.94 | 57,600 | — | — |
| 2018-04-05 | $2.60 | $2.89 | 37,000 | — | — |
| 2018-04-04 | $2.55 | $2.83 | 16,600 | — | — |
| 2018-04-03 | $2.60 | $2.89 | 40,000 | — | — |
| 2018-04-02 | $2.65 | $2.94 | 21,100 | — | — |
| 2018-03-29 | $2.65 | $2.94 | 22,800 | — | — |
| 2018-03-28 | $2.65 | $2.94 | 34,200 | — | — |
| 2018-03-27 | $2.65 | $2.94 | 51,500 | — | — |
| 2018-03-26 | $2.65 | $2.94 | 33,400 | — | — |
| 2018-03-23 | $2.70 | $3.00 | 50,600 | — | — |
| 2018-03-22 | $2.65 | $2.94 | 48,600 | — | — |
| 2018-03-21 | $2.65 | $2.94 | 26,500 | — | — |
| 2018-03-20 | $2.65 | $2.94 | 43,400 | — | — |
| 2018-03-19 | $2.55 | $2.83 | 53,300 | — | — |
| 2018-03-16 | $2.65 | $2.94 | 44,300 | — | — |
| 2018-03-15 | $2.40 | $2.67 | 232,100 | — | — |
| 2018-03-14 | $2.60 | $2.89 | 88,300 | — | — |
| 2018-03-13 | $2.55 | $2.83 | 29,600 | — | — |
| 2018-03-12 | $2.55 | $2.83 | 19,700 | — | — |
| 2018-03-09 | $2.60 | $2.89 | 27,500 | — | — |
| 2018-03-08 | $2.60 | $2.89 | 47,200 | — | — |
| 2018-03-07 | $2.55 | $2.78 | 16,100 | — | — |
| 2018-03-06 | $2.55 | $2.78 | 44,800 | — | — |
| 2018-03-05 | $2.65 | $2.89 | 7,600 | — | — |
| 2018-03-02 | $2.65 | $2.89 | 13,600 | — | — |
| 2018-03-01 | $2.55 | $2.78 | 91,900 | — | — |
| 2018-02-28 | $2.60 | $2.83 | 62,800 | — | — |
| 2018-02-27 | $2.60 | $2.83 | 39,700 | — | — |
| 2018-02-26 | $2.65 | $2.89 | 46,200 | — | — |
| 2018-02-23 | $2.70 | $2.94 | 24,200 | — | — |
| 2018-02-22 | $2.65 | $2.89 | 11,500 | — | — |
| 2018-02-21 | $2.60 | $2.83 | 47,900 | — | — |
| 2018-02-20 | $2.60 | $2.83 | 26,900 | — | — |
| 2018-02-16 | $2.55 | $2.78 | 41,200 | — | — |
| 2018-02-15 | $2.65 | $2.89 | 59,100 | — | — |
| 2018-02-14 | $2.65 | $2.89 | 65,600 | — | — |
| 2018-02-13 | $2.60 | $2.83 | 53,300 | — | — |
| 2018-02-12 | $2.65 | $2.89 | 24,600 | — | — |
| 2018-02-09 | $2.65 | $2.89 | 68,400 | — | — |
| 2018-02-08 | $2.65 | $2.89 | 23,400 | — | — |
| 2018-02-07 | $2.60 | $2.83 | 64,300 | — | — |
| 2018-02-06 | $2.60 | $2.83 | 117,600 | — | — |
| 2018-02-05 | $2.50 | $2.72 | 106,900 | — | — |
| 2018-02-02 | $2.55 | $2.78 | 71,400 | — | — |
| 2018-02-01 | $2.55 | $2.78 | 169,100 | — | — |
| 2018-01-31 | $2.50 | $2.72 | 71,700 | — | — |
| 2018-01-30 | $2.55 | $2.78 | 302,600 | — | — |
| 2018-01-29 | $2.55 | $2.78 | 86,600 | — | — |
| 2018-01-26 | $2.70 | $2.94 | 35,500 | — | — |
| 2018-01-25 | $2.60 | $2.83 | 75,700 | — | — |
| 2018-01-24 | $2.60 | $2.83 | 51,900 | — | — |
| 2018-01-23 | $2.60 | $2.83 | 300,900 | — | — |
| 2018-01-22 | $2.50 | $2.72 | 92,300 | — | — |
| 2018-01-19 | $2.40 | $2.61 | 359,800 | — | — |
| 2018-01-18 | $2.50 | $2.72 | 23,100 | — | — |
| 2018-01-17 | $2.45 | $2.67 | 78,200 | — | — |
| 2018-01-16 | $2.55 | $2.78 | 147,500 | — | — |
| 2018-01-12 | $2.60 | $2.83 | 150,600 | — | — |
| 2018-01-11 | $2.60 | $2.83 | 79,800 | — | — |
| 2018-01-10 | $2.50 | $2.72 | 100,000 | — | — |
| 2018-01-09 | $2.60 | $2.83 | 65,400 | — | — |
| 2018-01-08 | $2.55 | $2.78 | 93,700 | — | — |
| 2018-01-05 | $2.50 | $2.72 | 174,000 | — | — |
| 2018-01-04 | $2.48 | $2.70 | 190,300 | — | — |
| 2018-01-03 | $2.30 | $2.50 | 96,500 | — | — |
| 2018-01-02 | $2.35 | $2.56 | 92,100 | — | — |