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
- 2013-08-14 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 | $1.78 | $1.78 | 394,900 | — | — |
| 2018-12-28 | $1.75 | $1.75 | 890,800 | — | — |
| 2018-12-27 | $1.65 | $1.65 | 848,000 | — | — |
| 2018-12-26 | $1.72 | $1.72 | 446,500 | — | — |
| 2018-12-24 | $1.57 | $1.57 | 199,000 | — | — |
| 2018-12-21 | $1.65 | $1.65 | 696,000 | — | — |
| 2018-12-20 | $1.71 | $1.71 | 681,900 | — | — |
| 2018-12-19 | $1.74 | $1.74 | 410,700 | — | — |
| 2018-12-18 | $1.75 | $1.75 | 528,000 | — | — |
| 2018-12-17 | $1.80 | $1.80 | 646,800 | — | — |
| 2018-12-14 | $1.94 | $1.94 | 702,500 | — | — |
| 2018-12-13 | $2.02 | $2.02 | 231,200 | — | — |
| 2018-12-12 | $2.06 | $2.06 | 291,500 | — | — |
| 2018-12-11 | $2.00 | $2.00 | 268,200 | — | — |
| 2018-12-10 | $2.05 | $2.05 | 502,100 | — | — |
| 2018-12-07 | $2.05 | $2.05 | 306,200 | — | — |
| 2018-12-06 | $2.08 | $2.08 | 345,100 | — | — |
| 2018-12-04 | $2.13 | $2.13 | 405,600 | — | — |
| 2018-12-03 | $2.18 | $2.18 | 391,700 | — | — |
| 2018-11-30 | $2.13 | $2.13 | 402,800 | — | — |
| 2018-11-29 | $2.20 | $2.20 | 95,200 | — | — |
| 2018-11-28 | $2.23 | $2.23 | 322,100 | — | — |
| 2018-11-27 | $2.04 | $2.04 | 274,800 | — | — |
| 2018-11-26 | $2.08 | $2.08 | 595,700 | — | — |
| 2018-11-23 | $2.07 | $2.07 | 337,100 | — | — |
| 2018-11-21 | $2.28 | $2.28 | 329,200 | — | — |
| 2018-11-20 | $2.18 | $2.18 | 228,700 | — | — |
| 2018-11-19 | $2.23 | $2.23 | 381,000 | — | — |
| 2018-11-16 | $2.13 | $2.13 | 239,000 | — | — |
| 2018-11-15 | $2.20 | $2.20 | 434,800 | — | — |
| 2018-11-14 | $2.08 | $2.08 | 415,600 | — | — |
| 2018-11-13 | $2.13 | $2.13 | 349,700 | — | — |
| 2018-11-12 | $2.13 | $2.13 | 410,600 | — | — |
| 2018-11-09 | $2.28 | $2.28 | 623,100 | — | — |
| 2018-11-08 | $2.36 | $2.36 | 230,700 | — | — |
| 2018-11-07 | $2.47 | $2.47 | 1,275,100 | — | — |
| 2018-11-06 | $2.34 | $2.34 | 674,600 | — | — |
| 2018-11-05 | $2.46 | $2.46 | 1,205,000 | — | — |
| 2018-11-02 | $2.14 | $2.14 | 250,600 | — | — |
| 2018-11-01 | $2.12 | $2.12 | 147,200 | — | — |
| 2018-10-31 | $2.06 | $2.06 | 380,200 | — | — |
| 2018-10-30 | $1.92 | $1.92 | 196,200 | — | — |
| 2018-10-29 | $1.91 | $1.91 | 286,100 | — | — |
| 2018-10-26 | $1.88 | $1.88 | 418,700 | — | — |
| 2018-10-25 | $1.84 | $1.84 | 258,200 | — | — |
| 2018-10-24 | $1.87 | $1.87 | 171,700 | — | — |
| 2018-10-23 | $1.93 | $1.93 | 208,700 | — | — |
| 2018-10-22 | $1.98 | $1.98 | 125,900 | — | — |
| 2018-10-19 | $2.03 | $2.03 | 219,300 | — | — |
| 2018-10-18 | $2.00 | $2.00 | 144,100 | — | — |
| 2018-10-17 | $2.10 | $2.10 | 131,000 | — | — |
| 2018-10-16 | $2.11 | $2.11 | 215,400 | — | — |
| 2018-10-15 | $2.09 | $2.09 | 256,800 | — | — |
| 2018-10-12 | $1.98 | $1.98 | 359,400 | — | — |
| 2018-10-11 | $1.99 | $1.99 | 550,300 | — | — |
| 2018-10-10 | $2.06 | $2.06 | 287,300 | — | — |
| 2018-10-09 | $2.11 | $2.11 | 219,800 | — | — |
| 2018-10-08 | $2.24 | $2.24 | 151,800 | — | — |
| 2018-10-05 | $2.24 | $2.24 | 83,200 | — | — |
| 2018-10-04 | $2.22 | $2.22 | 296,700 | — | — |
| 2018-10-03 | $2.28 | $2.28 | 322,000 | — | — |
| 2018-10-02 | $2.16 | $2.16 | 151,400 | — | — |
| 2018-10-01 | $2.13 | $2.13 | 282,700 | — | — |
| 2018-09-28 | $2.05 | $2.05 | 156,800 | — | — |
| 2018-09-27 | $1.98 | $1.98 | 356,200 | — | — |
| 2018-09-26 | $1.96 | $1.96 | 187,800 | — | — |
| 2018-09-25 | $2.08 | $2.08 | 63,000 | — | — |
| 2018-09-24 | $2.06 | $2.06 | 82,200 | — | — |
| 2018-09-21 | $2.11 | $2.11 | 189,700 | — | — |
| 2018-09-20 | $2.08 | $2.08 | 180,900 | — | — |
| 2018-09-19 | $2.11 | $2.11 | 152,200 | — | — |
| 2018-09-18 | $2.16 | $2.16 | 522,000 | — | — |
| 2018-09-17 | $2.08 | $2.08 | 357,200 | — | — |
| 2018-09-14 | $1.97 | $1.97 | 255,600 | — | — |
| 2018-09-13 | $2.02 | $2.02 | 795,500 | — | — |
| 2018-09-12 | $1.92 | $1.92 | 612,100 | — | — |
| 2018-09-11 | $1.80 | $1.80 | 185,800 | — | — |
| 2018-09-10 | $1.82 | $1.82 | 168,800 | — | — |
| 2018-09-07 | $1.80 | $1.80 | 385,400 | — | — |
| 2018-09-06 | $1.79 | $1.79 | 540,500 | — | — |
| 2018-09-05 | $1.82 | $1.82 | 302,700 | — | — |
| 2018-09-04 | $1.90 | $1.90 | 633,900 | — | — |
| 2018-08-31 | $1.94 | $1.94 | 280,400 | — | — |
| 2018-08-30 | $1.91 | $1.91 | 235,600 | — | — |
| 2018-08-29 | $1.88 | $1.88 | 154,600 | — | — |
| 2018-08-28 | $1.89 | $1.89 | 279,400 | — | — |
| 2018-08-27 | $1.91 | $1.91 | 196,200 | — | — |
| 2018-08-24 | $1.89 | $1.89 | 889,600 | — | — |
| 2018-08-23 | $1.92 | $1.92 | 375,500 | — | — |
| 2018-08-22 | $1.90 | $1.90 | 111,500 | — | — |
| 2018-08-21 | $1.87 | $1.87 | 257,400 | — | — |
| 2018-08-20 | $1.92 | $1.92 | 266,300 | — | — |
| 2018-08-17 | $1.91 | $1.91 | 200,600 | — | — |
| 2018-08-16 | $1.96 | $1.96 | 142,900 | — | — |
| 2018-08-15 | $1.93 | $1.93 | 738,200 | — | — |
| 2018-08-14 | $1.95 | $1.95 | 153,200 | — | — |
| 2018-08-13 | $1.90 | $1.90 | 216,500 | — | — |
| 2018-08-10 | $2.01 | $2.01 | 288,000 | — | — |
| 2018-08-09 | $2.07 | $2.07 | 343,200 | — | — |
| 2018-08-08 | $1.97 | $1.97 | 434,400 | — | — |
| 2018-08-07 | $2.07 | $2.07 | 298,300 | — | — |
| 2018-08-06 | $2.13 | $2.13 | 182,800 | — | — |
| 2018-08-03 | $2.07 | $2.07 | 414,700 | — | — |
| 2018-08-02 | $2.07 | $2.07 | 355,400 | — | — |
| 2018-08-01 | $1.99 | $1.99 | 237,300 | — | — |
| 2018-07-31 | $2.00 | $2.00 | 364,400 | — | — |
| 2018-07-30 | $1.94 | $1.94 | 122,200 | — | — |
| 2018-07-27 | $1.98 | $1.98 | 425,800 | — | — |
| 2018-07-26 | $1.99 | $1.99 | 520,600 | — | — |
| 2018-07-25 | $1.85 | $1.85 | 96,400 | — | — |
| 2018-07-24 | $1.79 | $1.79 | 346,100 | — | — |
| 2018-07-23 | $1.86 | $1.86 | 238,600 | — | — |
| 2018-07-20 | $1.85 | $1.85 | 124,500 | — | — |
| 2018-07-19 | $1.84 | $1.84 | 240,500 | — | — |
| 2018-07-18 | $1.90 | $1.90 | 301,100 | — | — |
| 2018-07-17 | $1.94 | $1.94 | 84,900 | — | — |
| 2018-07-16 | $1.94 | $1.94 | 138,800 | — | — |
| 2018-07-13 | $1.90 | $1.90 | 77,200 | — | — |
| 2018-07-12 | $1.96 | $1.96 | 81,000 | — | — |
| 2018-07-11 | $1.93 | $1.92 | 89,800 | — | — |
| 2018-07-10 | $1.95 | $1.95 | 69,900 | — | — |
| 2018-07-09 | $1.97 | $1.97 | 187,100 | — | — |
| 2018-07-06 | $1.99 | $1.99 | 172,700 | — | — |
| 2018-07-05 | $1.95 | $1.95 | 134,300 | — | — |
| 2018-07-03 | $1.92 | $1.92 | 69,400 | — | — |
| 2018-07-02 | $1.93 | $1.93 | 106,300 | — | — |
| 2018-06-29 | $1.86 | $1.86 | 129,000 | — | — |
| 2018-06-28 | $1.81 | $1.81 | 307,000 | — | — |
| 2018-06-27 | $1.80 | $1.80 | 536,200 | — | — |
| 2018-06-26 | $1.87 | $1.87 | 361,900 | — | — |
| 2018-06-25 | $1.90 | $1.90 | 270,100 | — | — |
| 2018-06-22 | $1.99 | $1.99 | 198,300 | — | — |
| 2018-06-21 | $1.97 | $1.97 | 285,400 | — | — |
| 2018-06-20 | $2.01 | $2.01 | 148,500 | — | — |
| 2018-06-19 | $2.00 | $2.00 | 245,300 | — | — |
| 2018-06-18 | $2.06 | $2.06 | 412,400 | — | — |
| 2018-06-15 | $2.10 | $2.10 | 316,100 | — | — |
| 2018-06-14 | $2.19 | $2.19 | 152,200 | — | — |
| 2018-06-13 | $2.28 | $2.28 | 371,600 | — | — |
| 2018-06-12 | $2.24 | $2.24 | 420,300 | — | — |
| 2018-06-11 | $2.25 | $2.25 | 236,600 | — | — |
| 2018-06-08 | $2.25 | $2.25 | 594,200 | — | — |
| 2018-06-07 | $2.18 | $2.18 | 174,100 | — | — |
| 2018-06-06 | $2.30 | $2.30 | 734,900 | — | — |
| 2018-06-05 | $2.23 | $2.23 | 361,200 | — | — |
| 2018-06-04 | $2.23 | $2.23 | 399,200 | — | — |
| 2018-06-01 | $2.06 | $2.06 | 281,400 | — | — |
| 2018-05-31 | $1.89 | $1.89 | 241,000 | — | — |
| 2018-05-30 | $1.92 | $1.92 | 139,100 | — | — |
| 2018-05-29 | $1.84 | $1.84 | 344,600 | — | — |
| 2018-05-25 | $1.97 | $1.97 | 175,900 | — | — |
| 2018-05-24 | $1.97 | $1.97 | 153,900 | — | — |
| 2018-05-23 | $1.94 | $1.94 | 163,700 | — | — |
| 2018-05-22 | $1.96 | $1.96 | 208,300 | — | — |
| 2018-05-21 | $1.99 | $1.99 | 139,700 | — | — |
| 2018-05-18 | $1.90 | $1.90 | 658,700 | — | — |
| 2018-05-17 | $1.91 | $1.91 | 217,700 | — | — |
| 2018-05-16 | $1.89 | $1.89 | 408,000 | — | — |
| 2018-05-15 | $1.90 | $1.90 | 345,400 | — | — |
| 2018-05-14 | $2.00 | $2.00 | 193,100 | — | — |
| 2018-05-11 | $2.00 | $2.00 | 224,300 | — | — |
| 2018-05-10 | $2.02 | $2.02 | 430,500 | — | — |
| 2018-05-09 | $1.96 | $1.96 | 213,100 | — | — |
| 2018-05-08 | $1.95 | $1.95 | 169,600 | — | — |
| 2018-05-07 | $1.96 | $1.96 | 224,400 | — | — |
| 2018-05-04 | $2.03 | $2.03 | 193,600 | — | — |
| 2018-05-03 | $2.06 | $2.06 | 184,600 | — | — |
| 2018-05-02 | $2.15 | $2.15 | 803,700 | — | — |
| 2018-05-01 | $1.98 | $1.98 | 650,900 | — | — |
| 2018-04-30 | $2.03 | $2.03 | 109,300 | — | — |
| 2018-04-27 | $2.06 | $2.06 | 164,700 | — | — |
| 2018-04-26 | $2.03 | $2.03 | 129,700 | — | — |
| 2018-04-25 | $2.03 | $2.03 | 113,500 | — | — |
| 2018-04-24 | $2.05 | $2.05 | 235,400 | — | — |
| 2018-04-23 | $2.16 | $2.16 | 158,200 | — | — |
| 2018-04-20 | $2.15 | $2.15 | 144,400 | — | — |
| 2018-04-19 | $2.04 | $2.04 | 205,700 | — | — |
| 2018-04-18 | $2.02 | $2.02 | 448,700 | — | — |
| 2018-04-17 | $2.13 | $2.13 | 313,400 | — | — |
| 2018-04-16 | $2.00 | $2.00 | 359,800 | — | — |
| 2018-04-13 | $1.85 | $1.85 | 290,900 | — | — |
| 2018-04-12 | $1.94 | $1.94 | 332,400 | — | — |
| 2018-04-11 | $1.96 | $1.96 | 287,200 | — | — |
| 2018-04-10 | $1.90 | $1.90 | 394,700 | — | — |
| 2018-04-09 | $1.87 | $1.87 | 384,300 | — | — |
| 2018-04-06 | $1.82 | $1.82 | 637,400 | — | — |
| 2018-04-05 | $2.00 | $2.00 | 346,400 | — | — |
| 2018-04-04 | $1.83 | $1.83 | 364,900 | — | — |
| 2018-04-03 | $1.76 | $1.76 | 243,500 | — | — |
| 2018-04-02 | $1.70 | $1.70 | 506,400 | — | — |
| 2018-03-29 | $1.70 | $1.70 | 589,600 | — | — |
| 2018-03-28 | $1.73 | $1.73 | 374,800 | — | — |
| 2018-03-27 | $1.82 | $1.82 | 347,900 | — | — |
| 2018-03-26 | $1.99 | $1.99 | 100,500 | — | — |
| 2018-03-23 | $1.95 | $1.95 | 294,400 | — | — |
| 2018-03-22 | $2.08 | $2.08 | 96,700 | — | — |
| 2018-03-21 | $2.06 | $2.06 | 60,900 | — | — |
| 2018-03-20 | $2.00 | $2.00 | 67,100 | — | — |
| 2018-03-19 | $2.03 | $2.03 | 633,700 | — | — |
| 2018-03-16 | $2.08 | $2.08 | 348,000 | — | — |
| 2018-03-15 | $2.04 | $2.04 | 201,000 | — | — |
| 2018-03-14 | $2.08 | $2.08 | 150,400 | — | — |
| 2018-03-13 | $2.07 | $2.07 | 120,300 | — | — |
| 2018-03-12 | $2.08 | $2.08 | 370,500 | — | — |
| 2018-03-09 | $2.09 | $2.09 | 232,700 | — | — |
| 2018-03-08 | $2.08 | $2.08 | 178,000 | — | — |
| 2018-03-07 | $2.08 | $2.08 | 128,400 | — | — |
| 2018-03-06 | $2.08 | $2.08 | 113,200 | — | — |
| 2018-03-05 | $2.09 | $2.09 | 171,200 | — | — |
| 2018-03-02 | $2.11 | $2.11 | 187,500 | — | — |
| 2018-03-01 | $2.12 | $2.12 | 124,500 | — | — |
| 2018-02-28 | $2.08 | $2.08 | 113,600 | — | — |
| 2018-02-27 | $2.13 | $2.13 | 16,900 | — | — |
| 2018-02-26 | $2.15 | $2.15 | 53,600 | — | — |
| 2018-02-23 | $2.15 | $2.15 | 40,900 | — | — |
| 2018-02-22 | $2.12 | $2.12 | 94,500 | — | — |
| 2018-02-21 | $2.14 | $2.14 | 272,600 | — | — |
| 2018-02-20 | $2.09 | $2.09 | 124,000 | — | — |
| 2018-02-16 | $2.18 | $2.18 | 84,700 | — | — |
| 2018-02-15 | $2.19 | $2.19 | 135,600 | — | — |
| 2018-02-14 | $2.27 | $2.27 | 97,600 | — | — |
| 2018-02-13 | $2.21 | $2.21 | 212,000 | — | — |
| 2018-02-12 | $2.11 | $2.11 | 130,000 | — | — |
| 2018-02-09 | $2.11 | $2.11 | 290,600 | — | — |
| 2018-02-08 | $2.10 | $2.10 | 467,300 | — | — |
| 2018-02-07 | $2.13 | $2.13 | 176,300 | — | — |
| 2018-02-06 | $2.13 | $2.13 | 258,600 | — | — |
| 2018-02-05 | $2.11 | $2.11 | 466,900 | — | — |
| 2018-02-02 | $2.23 | $2.23 | 212,200 | — | — |
| 2018-02-01 | $2.31 | $2.31 | 112,700 | — | — |
| 2018-01-31 | $2.30 | $2.30 | 172,200 | — | — |
| 2018-01-30 | $2.28 | $2.28 | 201,100 | — | — |
| 2018-01-29 | $2.31 | $2.31 | 105,900 | — | — |
| 2018-01-26 | $2.32 | $2.32 | 121,700 | — | — |
| 2018-01-25 | $2.33 | $2.33 | 161,600 | — | — |
| 2018-01-24 | $2.37 | $2.37 | 263,000 | — | — |
| 2018-01-23 | $2.30 | $2.30 | 113,700 | — | — |
| 2018-01-22 | $2.32 | $2.32 | 223,100 | — | — |
| 2018-01-19 | $2.32 | $2.32 | 116,900 | — | — |
| 2018-01-18 | $2.28 | $2.28 | 263,200 | — | — |
| 2018-01-17 | $2.37 | $2.37 | 219,600 | — | — |
| 2018-01-16 | $2.32 | $2.32 | 825,600 | — | — |
| 2018-01-12 | $2.53 | $2.53 | 219,700 | — | — |
| 2018-01-11 | $2.55 | $2.55 | 214,200 | — | — |
| 2018-01-10 | $2.59 | $2.59 | 370,500 | — | — |
| 2018-01-09 | $2.61 | $2.61 | 381,500 | — | — |
| 2018-01-08 | $2.74 | $2.74 | 301,600 | — | — |
| 2018-01-05 | $2.81 | $2.81 | 167,400 | — | — |
| 2018-01-04 | $2.80 | $2.80 | 117,800 | — | — |
| 2018-01-03 | $2.70 | $2.70 | 154,900 | — | — |
| 2018-01-02 | $2.72 | $2.72 | 306,900 | — | — |