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
- 1996-04-02 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 | $3.81 | $4.16 | 3,300 | — | — |
| 2018-12-28 | $3.71 | $4.05 | 43,100 | — | — |
| 2018-12-27 | $3.61 | $3.94 | 12,100 | — | — |
| 2018-12-26 | $3.49 | $3.81 | 28,600 | — | — |
| 2018-12-24 | $3.32 | $3.63 | 4,200 | — | — |
| 2018-12-21 | $3.76 | $4.11 | 29,700 | — | — |
| 2018-12-20 | $3.77 | $4.12 | 65,900 | — | — |
| 2018-12-19 | $3.59 | $3.92 | 70,900 | — | — |
| 2018-12-18 | $3.85 | $4.21 | 45,300 | — | — |
| 2018-12-17 | $3.79 | $4.14 | 12,600 | — | — |
| 2018-12-14 | $3.88 | $4.24 | 2,500 | — | — |
| 2018-12-13 | $3.89 | $4.25 | 900 | — | — |
| 2018-12-12 | $3.87 | $4.23 | 1,200 | — | — |
| 2018-12-11 | $3.86 | $4.22 | 17,300 | — | — |
| 2018-12-10 | $3.86 | $4.22 | 4,400 | — | — |
| 2018-12-07 | $4.03 | $4.40 | 13,400 | — | — |
| 2018-12-06 | $3.97 | $4.34 | 23,000 | — | — |
| 2018-12-04 | $4.04 | $4.41 | 7,100 | — | — |
| 2018-12-03 | $4.17 | $4.56 | 18,100 | — | — |
| 2018-11-30 | $4.46 | $4.87 | 8,100 | — | — |
| 2018-11-29 | $4.53 | $4.95 | 19,500 | — | — |
| 2018-11-28 | $4.48 | $4.89 | 2,000 | — | — |
| 2018-11-27 | $4.50 | $4.92 | 2,200 | — | — |
| 2018-11-26 | $4.63 | $5.06 | 3,900 | — | — |
| 2018-11-23 | $4.62 | $5.05 | 200 | — | — |
| 2018-11-21 | $4.62 | $5.05 | 4,800 | — | — |
| 2018-11-20 | $4.56 | $4.98 | 5,900 | — | — |
| 2018-11-19 | $4.49 | $4.90 | 6,600 | — | — |
| 2018-11-16 | $4.66 | $5.09 | 5,000 | — | — |
| 2018-11-15 | $4.62 | $5.05 | 17,300 | — | — |
| 2018-11-14 | $4.86 | $5.31 | 7,100 | — | — |
| 2018-11-13 | $5.00 | $5.46 | 14,100 | — | — |
| 2018-11-12 | $5.03 | $5.49 | 12,400 | — | — |
| 2018-11-09 | $5.10 | $5.57 | 19,000 | — | — |
| 2018-11-08 | $5.10 | $5.57 | 1,900 | — | — |
| 2018-11-07 | $5.01 | $5.47 | 18,200 | — | — |
| 2018-11-06 | $5.10 | $5.57 | 20,800 | — | — |
| 2018-11-05 | $5.08 | $5.55 | 23,100 | — | — |
| 2018-11-02 | $4.90 | $5.35 | 13,700 | — | — |
| 2018-11-01 | $4.77 | $5.21 | 9,000 | — | — |
| 2018-10-31 | $4.75 | $5.19 | 23,800 | — | — |
| 2018-10-30 | $4.93 | $5.39 | 9,700 | — | — |
| 2018-10-29 | $4.60 | $5.02 | 18,000 | — | — |
| 2018-10-26 | $4.70 | $5.13 | 22,300 | — | — |
| 2018-10-25 | $4.97 | $5.43 | 19,800 | — | — |
| 2018-10-24 | $5.20 | $5.68 | 23,000 | — | — |
| 2018-10-23 | $5.44 | $5.94 | 23,300 | — | — |
| 2018-10-22 | $5.03 | $5.49 | 27,400 | — | — |
| 2018-10-19 | $5.10 | $5.57 | 20,600 | — | — |
| 2018-10-18 | $5.18 | $5.66 | 9,000 | — | — |
| 2018-10-17 | $5.15 | $5.63 | 16,600 | — | — |
| 2018-10-16 | $5.00 | $5.46 | 24,100 | — | — |
| 2018-10-15 | $5.26 | $5.75 | 11,300 | — | — |
| 2018-10-12 | $5.25 | $5.73 | 19,200 | — | — |
| 2018-10-11 | $5.32 | $5.81 | 14,800 | — | — |
| 2018-10-10 | $5.36 | $5.85 | 16,100 | — | — |
| 2018-10-09 | $5.28 | $5.77 | 14,500 | — | — |
| 2018-10-08 | $5.20 | $5.68 | 20,600 | — | — |
| 2018-10-05 | $5.34 | $5.83 | 39,500 | — | — |
| 2018-10-04 | $5.75 | $6.28 | 26,800 | — | — |
| 2018-10-03 | $6.15 | $6.72 | 41,600 | — | — |
| 2018-10-02 | $6.10 | $6.66 | 27,600 | — | — |
| 2018-10-01 | $6.18 | $6.75 | 99,500 | — | — |
| 2018-09-28 | $6.10 | $6.66 | 67,200 | — | — |
| 2018-09-27 | $5.85 | $6.39 | 181,200 | — | — |
| 2018-09-26 | $6.10 | $6.66 | 472,200 | — | — |
| 2018-09-25 | $5.50 | $6.01 | 320,400 | — | — |
| 2018-09-24 | $4.20 | $4.59 | 89,700 | — | — |
| 2018-09-21 | $4.45 | $4.86 | 146,500 | — | — |
| 2018-09-20 | $4.25 | $4.64 | 156,300 | — | — |
| 2018-09-19 | $4.00 | $4.37 | 98,400 | — | — |
| 2018-09-18 | $3.65 | $3.99 | 98,800 | — | — |
| 2018-09-17 | $3.70 | $4.04 | 19,000 | — | — |
| 2018-09-14 | $3.45 | $3.77 | 58,900 | — | — |
| 2018-09-13 | $3.55 | $3.88 | 14,300 | — | — |
| 2018-09-12 | $3.58 | $3.91 | 13,200 | — | — |
| 2018-09-11 | $3.65 | $3.99 | 93,300 | — | — |
| 2018-09-10 | $4.15 | $4.53 | 40,600 | — | — |
| 2018-09-07 | $3.87 | $4.23 | 58,900 | — | — |
| 2018-09-06 | $4.00 | $4.37 | 39,800 | — | — |
| 2018-09-05 | $4.14 | $4.52 | 41,000 | — | — |
| 2018-09-04 | $3.89 | $4.25 | 4,700 | — | — |
| 2018-08-31 | $3.95 | $4.31 | 8,200 | — | — |
| 2018-08-30 | $3.80 | $4.15 | 3,600 | — | — |
| 2018-08-29 | $3.76 | $4.11 | 700 | — | — |
| 2018-08-28 | $3.82 | $4.17 | 2,500 | — | — |
| 2018-08-27 | $3.75 | $4.10 | 1,800 | — | — |
| 2018-08-24 | $3.80 | $4.15 | 2,200 | — | — |
| 2018-08-23 | $3.70 | $4.04 | 16,800 | — | — |
| 2018-08-22 | $3.58 | $3.91 | 300 | — | — |
| 2018-08-21 | $3.55 | $3.88 | 1,700 | — | — |
| 2018-08-20 | $3.55 | $3.88 | 800 | — | — |
| 2018-08-17 | $3.68 | $4.02 | 2,300 | — | — |
| 2018-08-16 | $3.65 | $3.99 | 1,700 | — | — |
| 2018-08-15 | $3.55 | $3.88 | 14,500 | — | — |
| 2018-08-14 | $3.77 | $4.12 | 8,600 | — | — |
| 2018-08-13 | $3.85 | $4.21 | 700 | — | — |
| 2018-08-10 | $3.77 | $4.12 | 900 | — | — |
| 2018-08-09 | $3.78 | $4.13 | 800 | — | — |
| 2018-08-08 | $3.79 | $4.14 | 2,300 | — | — |
| 2018-08-07 | $3.76 | $4.11 | 2,900 | — | — |
| 2018-08-06 | $3.90 | $4.26 | 13,100 | — | — |
| 2018-08-03 | $3.80 | $4.15 | 16,500 | — | — |
| 2018-08-02 | $3.70 | $4.04 | 7,600 | — | — |
| 2018-08-01 | $3.55 | $3.88 | 223,600 | — | — |
| 2018-07-31 | $3.80 | $4.15 | 4,700 | — | — |
| 2018-07-30 | $3.80 | $4.15 | 1,800 | — | — |
| 2018-07-27 | $3.64 | $3.98 | 7,700 | — | — |
| 2018-07-26 | $3.70 | $4.04 | 115,400 | — | — |
| 2018-07-25 | $3.50 | $3.82 | 3,400 | — | — |
| 2018-07-24 | $3.50 | $3.82 | 1,500 | — | — |
| 2018-07-23 | $3.55 | $3.88 | 5,500 | — | — |
| 2018-07-20 | $3.80 | $4.15 | 36,800 | — | — |
| 2018-07-19 | $3.55 | $3.88 | 37,600 | — | — |
| 2018-07-18 | $3.30 | $3.60 | 20,900 | — | — |
| 2018-07-17 | $3.35 | $3.66 | 27,800 | — | — |
| 2018-07-16 | $3.65 | $3.99 | 5,100 | — | — |
| 2018-07-13 | $3.85 | $4.21 | 1,200 | — | — |
| 2018-07-12 | $3.75 | $4.10 | 8,000 | — | — |
| 2018-07-11 | $3.75 | $4.10 | 28,500 | — | — |
| 2018-07-10 | $3.80 | $4.15 | 1,100 | — | — |
| 2018-07-09 | $3.80 | $4.15 | 26,700 | — | — |
| 2018-07-06 | $4.00 | $4.37 | 7,300 | — | — |
| 2018-07-05 | $3.95 | $4.31 | 7,300 | — | — |
| 2018-07-03 | $4.00 | $4.37 | 6,400 | — | — |
| 2018-07-02 | $3.95 | $4.31 | 26,200 | — | — |
| 2018-06-29 | $3.95 | $4.31 | 12,700 | — | — |
| 2018-06-28 | $3.85 | $4.21 | 27,500 | — | — |
| 2018-06-27 | $3.98 | $4.35 | 16,800 | — | — |
| 2018-06-26 | $3.90 | $4.26 | 122,800 | — | — |
| 2018-06-25 | $4.00 | $4.37 | 69,900 | — | — |
| 2018-06-22 | $3.81 | $4.16 | 99,600 | — | — |
| 2018-06-21 | $3.74 | $4.09 | 16,800 | — | — |
| 2018-06-20 | $3.70 | $4.04 | 61,600 | — | — |
| 2018-06-19 | $3.75 | $4.10 | 145,400 | — | — |
| 2018-06-18 | $3.35 | $3.66 | 14,300 | — | — |
| 2018-06-15 | $3.35 | $3.66 | 78,600 | — | — |
| 2018-06-14 | $3.30 | $3.60 | 31,700 | — | — |
| 2018-06-13 | $3.30 | $3.60 | 43,400 | — | — |
| 2018-06-12 | $3.55 | $3.88 | 87,500 | — | — |
| 2018-06-11 | $3.38 | $3.69 | 434,200 | — | — |
| 2018-06-08 | $3.00 | $3.28 | 44,500 | — | — |
| 2018-06-07 | $3.18 | $3.47 | 2,100 | — | — |
| 2018-06-06 | $3.10 | $3.39 | 2,500 | — | — |
| 2018-06-05 | $3.15 | $3.44 | 3,000 | — | — |
| 2018-06-04 | $3.00 | $3.28 | 3,900 | — | — |
| 2018-06-01 | $3.15 | $3.44 | 1,300 | — | — |
| 2018-05-31 | $3.00 | $3.28 | 17,800 | — | — |
| 2018-05-30 | $3.10 | $3.39 | 2,300 | — | — |
| 2018-05-29 | $3.10 | $3.39 | 2,700 | — | — |
| 2018-05-25 | $3.15 | $3.44 | 2,900 | — | — |
| 2018-05-24 | $3.00 | $3.28 | 3,800 | — | — |
| 2018-05-23 | $3.00 | $3.28 | 2,900 | — | — |
| 2018-05-22 | $3.00 | $3.28 | 2,800 | — | — |
| 2018-05-21 | $3.00 | $3.28 | 1,200 | — | — |
| 2018-05-18 | $3.05 | $3.33 | 300 | — | — |
| 2018-05-17 | $3.05 | $3.33 | 400 | — | — |
| 2018-05-16 | $3.00 | $3.28 | 5,800 | — | — |
| 2018-05-15 | $2.96 | $3.23 | 0 | — | — |
| 2018-05-14 | $2.96 | $3.23 | 2,800 | — | — |
| 2018-05-11 | $3.05 | $3.33 | 12,900 | — | — |
| 2018-05-10 | $2.80 | $3.06 | 600 | — | — |
| 2018-05-09 | $2.80 | $3.06 | 400 | — | — |
| 2018-05-08 | $2.85 | $3.11 | 0 | — | — |
| 2018-05-07 | $2.85 | $3.11 | 0 | — | — |
| 2018-05-04 | $2.85 | $3.11 | 600 | — | — |
| 2018-05-03 | $2.90 | $3.17 | 1,000 | — | — |
| 2018-05-02 | $2.90 | $3.17 | 1,200 | — | — |
| 2018-05-01 | $2.75 | $3.00 | 300 | — | — |
| 2018-04-30 | $2.80 | $3.06 | 6,300 | — | — |
| 2018-04-27 | $2.70 | $2.95 | 3,300 | — | — |
| 2018-04-26 | $2.70 | $2.95 | 400 | — | — |
| 2018-04-25 | $2.70 | $2.95 | 2,400 | — | — |
| 2018-04-24 | $2.74 | $2.99 | 400 | — | — |
| 2018-04-23 | $2.75 | $3.00 | 1,200 | — | — |
| 2018-04-20 | $2.70 | $2.95 | 3,300 | — | — |
| 2018-04-19 | $2.75 | $3.00 | 300 | — | — |
| 2018-04-18 | $2.70 | $2.95 | 1,200 | — | — |
| 2018-04-17 | $2.75 | $3.00 | 14,600 | — | — |
| 2018-04-16 | $2.78 | $3.04 | 20,800 | — | — |
| 2018-04-13 | $2.75 | $3.00 | 5,900 | — | — |
| 2018-04-12 | $2.85 | $3.11 | 500 | — | — |
| 2018-04-11 | $2.85 | $3.11 | 2,700 | — | — |
| 2018-04-10 | $2.85 | $3.11 | 2,600 | — | — |
| 2018-04-09 | $2.80 | $3.06 | 2,700 | — | — |
| 2018-04-06 | $2.80 | $3.06 | 1,800 | — | — |
| 2018-04-05 | $2.85 | $3.11 | 400 | — | — |
| 2018-04-04 | $2.84 | $3.10 | 7,100 | — | — |
| 2018-04-03 | $2.85 | $3.11 | 3,400 | — | — |
| 2018-04-02 | $2.80 | $3.06 | 4,300 | — | — |
| 2018-03-29 | $3.00 | $3.28 | 8,700 | — | — |
| 2018-03-28 | $2.91 | $3.18 | 2,100 | — | — |
| 2018-03-27 | $2.86 | $3.12 | 2,600 | — | — |
| 2018-03-26 | $2.93 | $3.20 | 6,200 | — | — |
| 2018-03-23 | $2.95 | $3.22 | 5,800 | — | — |
| 2018-03-22 | $2.90 | $3.17 | 2,200 | — | — |
| 2018-03-21 | $2.85 | $3.11 | 2,300 | — | — |
| 2018-03-20 | $2.85 | $3.11 | 2,100 | — | — |
| 2018-03-19 | $2.90 | $3.17 | 5,600 | — | — |
| 2018-03-16 | $2.95 | $3.22 | 24,800 | — | — |
| 2018-03-15 | $2.80 | $3.06 | 1,000 | — | — |
| 2018-03-14 | $2.81 | $3.07 | 5,600 | — | — |
| 2018-03-13 | $2.75 | $3.00 | 16,200 | — | — |
| 2018-03-12 | $2.80 | $3.06 | 38,800 | — | — |
| 2018-03-09 | $2.60 | $2.84 | 3,600 | — | — |
| 2018-03-08 | $2.50 | $2.73 | 2,300 | — | — |
| 2018-03-07 | $2.60 | $2.84 | 3,300 | — | — |
| 2018-03-06 | $2.65 | $2.89 | 2,300 | — | — |
| 2018-03-05 | $2.70 | $2.95 | 6,600 | — | — |
| 2018-03-02 | $2.55 | $2.79 | 4,800 | — | — |
| 2018-03-01 | $2.55 | $2.79 | 9,700 | — | — |
| 2018-02-28 | $2.55 | $2.79 | 3,000 | — | — |
| 2018-02-27 | $2.40 | $2.62 | 5,400 | — | — |
| 2018-02-26 | $2.43 | $2.65 | 1,100 | — | — |
| 2018-02-23 | $2.38 | $2.60 | 3,000 | — | — |
| 2018-02-22 | $2.35 | $2.57 | 100 | — | — |
| 2018-02-21 | $2.35 | $2.57 | 0 | — | — |
| 2018-02-20 | $2.35 | $2.57 | 2,100 | — | — |
| 2018-02-16 | $2.45 | $2.68 | 100 | — | — |
| 2018-02-15 | $2.40 | $2.62 | 9,300 | — | — |
| 2018-02-14 | $2.42 | $2.64 | 400 | — | — |
| 2018-02-13 | $2.40 | $2.62 | 1,700 | — | — |
| 2018-02-12 | $2.40 | $2.62 | 200 | — | — |
| 2018-02-09 | $2.30 | $2.51 | 500 | — | — |
| 2018-02-08 | $2.45 | $2.68 | 300 | — | — |
| 2018-02-07 | $2.35 | $2.57 | 3,300 | — | — |
| 2018-02-06 | $2.40 | $2.62 | 2,400 | — | — |
| 2018-02-05 | $2.40 | $2.62 | 800 | — | — |
| 2018-02-02 | $2.40 | $2.62 | 900 | — | — |
| 2018-02-01 | $2.36 | $2.58 | 2,000 | — | — |
| 2018-01-31 | $2.35 | $2.57 | 7,200 | — | — |
| 2018-01-30 | $2.40 | $2.62 | 1,500 | — | — |
| 2018-01-29 | $2.50 | $2.73 | 200 | — | — |
| 2018-01-26 | $2.50 | $2.73 | 0 | — | — |
| 2018-01-25 | $2.50 | $2.73 | 600 | — | — |
| 2018-01-24 | $2.45 | $2.68 | 2,100 | — | — |
| 2018-01-23 | $2.45 | $2.68 | 15,500 | — | — |
| 2018-01-22 | $2.45 | $2.68 | 200 | — | — |
| 2018-01-19 | $2.46 | $2.69 | 1,100 | — | — |
| 2018-01-18 | $2.46 | $2.69 | 10,600 | — | — |
| 2018-01-17 | $2.40 | $2.62 | 4,100 | — | — |
| 2018-01-16 | $2.40 | $2.62 | 19,200 | — | — |
| 2018-01-12 | $2.40 | $2.62 | 12,800 | — | — |
| 2018-01-11 | $2.41 | $2.63 | 2,400 | — | — |
| 2018-01-10 | $2.44 | $2.67 | 3,700 | — | — |
| 2018-01-09 | $2.35 | $2.57 | 2,600 | — | — |
| 2018-01-08 | $2.35 | $2.57 | 7,900 | — | — |
| 2018-01-05 | $2.40 | $2.62 | 6,500 | — | — |
| 2018-01-04 | $2.36 | $2.58 | 200 | — | — |
| 2018-01-03 | $2.50 | $2.73 | 200 | — | — |
| 2018-01-02 | $2.40 | $2.62 | 1,900 | — | — |