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
- 2018-02-01 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 | $1.94 | $1.94 | 21,400 | — | — |
| 2018-12-28 | $2.07 | $2.07 | 32,700 | — | — |
| 2018-12-27 | $2.10 | $2.10 | 20,400 | — | — |
| 2018-12-26 | $2.10 | $2.10 | 14,600 | — | — |
| 2018-12-24 | $2.10 | $2.10 | 7,600 | — | — |
| 2018-12-21 | $2.18 | $2.18 | 9,200 | — | — |
| 2018-12-20 | $2.13 | $2.13 | 19,500 | — | — |
| 2018-12-19 | $2.17 | $2.17 | 33,700 | — | — |
| 2018-12-18 | $2.13 | $2.13 | 11,800 | — | — |
| 2018-12-17 | $1.97 | $1.97 | 29,400 | — | — |
| 2018-12-14 | $2.11 | $2.11 | 49,000 | — | — |
| 2018-12-13 | $2.54 | $2.54 | 22,500 | — | — |
| 2018-12-12 | $2.65 | $2.65 | 58,600 | — | — |
| 2018-12-11 | $2.86 | $2.86 | 6,600 | — | — |
| 2018-12-10 | $2.86 | $2.86 | 33,800 | — | — |
| 2018-12-07 | $2.80 | $2.80 | 28,000 | — | — |
| 2018-12-06 | $2.80 | $2.80 | 66,000 | — | — |
| 2018-12-04 | $2.84 | $2.84 | 500 | — | — |
| 2018-12-03 | $2.90 | $2.90 | 31,700 | — | — |
| 2018-11-30 | $2.70 | $2.70 | 3,600 | — | — |
| 2018-11-29 | $2.80 | $2.80 | 2,800 | — | — |
| 2018-11-28 | $2.66 | $2.66 | 10,500 | — | — |
| 2018-11-27 | $2.81 | $2.81 | 3,000 | — | — |
| 2018-11-26 | $2.81 | $2.81 | 4,000 | — | — |
| 2018-11-23 | $2.83 | $2.83 | 17,700 | — | — |
| 2018-11-21 | $2.71 | $2.71 | 12,800 | — | — |
| 2018-11-20 | $2.73 | $2.73 | 4,600 | — | — |
| 2018-11-19 | $2.85 | $2.85 | 18,500 | — | — |
| 2018-11-16 | $2.65 | $2.65 | 7,100 | — | — |
| 2018-11-15 | $2.74 | $2.74 | 12,000 | — | — |
| 2018-11-14 | $2.71 | $2.71 | 96,400 | — | — |
| 2018-11-13 | $3.08 | $3.08 | 50,400 | — | — |
| 2018-11-12 | $3.01 | $3.01 | 26,600 | — | — |
| 2018-11-09 | $3.01 | $3.01 | 39,300 | — | — |
| 2018-11-08 | $2.90 | $2.90 | 7,300 | — | — |
| 2018-11-07 | $2.90 | $2.90 | 60,100 | — | — |
| 2018-11-06 | $2.45 | $2.45 | 48,800 | — | — |
| 2018-11-05 | $2.35 | $2.35 | 16,900 | — | — |
| 2018-11-02 | $2.34 | $2.34 | 2,300 | — | — |
| 2018-11-01 | $2.30 | $2.30 | 5,800 | — | — |
| 2018-10-31 | $2.47 | $2.47 | 3,700 | — | — |
| 2018-10-30 | $2.40 | $2.40 | 22,800 | — | — |
| 2018-10-29 | $2.38 | $2.38 | 17,100 | — | — |
| 2018-10-26 | $2.42 | $2.42 | 68,600 | — | — |
| 2018-10-25 | $2.90 | $2.90 | 3,100 | — | — |
| 2018-10-24 | $3.10 | $3.10 | 19,900 | — | — |
| 2018-10-23 | $3.13 | $3.13 | 22,800 | — | — |
| 2018-10-22 | $3.31 | $3.31 | 12,600 | — | — |
| 2018-10-19 | $3.48 | $3.48 | 9,400 | — | — |
| 2018-10-18 | $3.59 | $3.59 | 500 | — | — |
| 2018-10-17 | $3.57 | $3.57 | 7,400 | — | — |
| 2018-10-16 | $3.54 | $3.54 | 7,600 | — | — |
| 2018-10-15 | $3.54 | $3.54 | 21,100 | — | — |
| 2018-10-12 | $3.53 | $3.53 | 1,300 | — | — |
| 2018-10-11 | $3.54 | $3.54 | 3,900 | — | — |
| 2018-10-10 | $3.51 | $3.51 | 12,800 | — | — |
| 2018-10-09 | $3.61 | $3.61 | 5,200 | — | — |
| 2018-10-08 | $3.74 | $3.74 | 3,100 | — | — |
| 2018-10-05 | $3.57 | $3.57 | 9,500 | — | — |
| 2018-10-04 | $3.76 | $3.76 | 5,900 | — | — |
| 2018-10-03 | $3.80 | $3.80 | 56,700 | — | — |
| 2018-10-02 | $3.67 | $3.67 | 25,300 | — | — |
| 2018-10-01 | $3.64 | $3.64 | 1,800 | — | — |
| 2018-09-28 | $3.72 | $3.72 | 14,000 | — | — |
| 2018-09-27 | $3.67 | $3.67 | 21,400 | — | — |
| 2018-09-26 | $3.67 | $3.67 | 8,900 | — | — |
| 2018-09-25 | $3.88 | $3.88 | 24,200 | — | — |
| 2018-09-24 | $3.88 | $3.88 | 15,400 | — | — |
| 2018-09-21 | $4.08 | $4.08 | 118,800 | — | — |
| 2018-09-20 | $4.24 | $4.24 | 112,400 | — | — |
| 2018-09-19 | $3.70 | $3.70 | 29,000 | — | — |
| 2018-09-18 | $3.80 | $3.80 | 25,500 | — | — |
| 2018-09-17 | $3.92 | $3.92 | 18,900 | — | — |
| 2018-09-14 | $3.54 | $3.54 | 16,600 | — | — |
| 2018-09-13 | $3.80 | $3.80 | 21,200 | — | — |
| 2018-09-12 | $3.57 | $3.57 | 27,900 | — | — |
| 2018-09-11 | $3.48 | $3.48 | 65,100 | — | — |
| 2018-09-10 | $3.64 | $3.64 | 32,000 | — | — |
| 2018-09-07 | $3.62 | $3.62 | 3,800 | — | — |
| 2018-09-06 | $3.62 | $3.62 | 29,700 | — | — |
| 2018-09-05 | $3.74 | $3.74 | 3,000 | — | — |
| 2018-09-04 | $3.50 | $3.50 | 3,900 | — | — |
| 2018-08-31 | $3.63 | $3.63 | 2,400 | — | — |
| 2018-08-30 | $3.50 | $3.50 | 41,800 | — | — |
| 2018-08-29 | $3.65 | $3.65 | 31,700 | — | — |
| 2018-08-28 | $4.12 | $4.12 | 24,100 | — | — |
| 2018-08-27 | $3.78 | $3.78 | 6,700 | — | — |
| 2018-08-24 | $3.80 | $3.80 | 31,400 | — | — |
| 2018-08-23 | $3.80 | $3.80 | 9,600 | — | — |
| 2018-08-22 | $3.90 | $3.90 | 2,600 | — | — |
| 2018-08-21 | $4.00 | $4.00 | 18,900 | — | — |
| 2018-08-20 | $3.80 | $3.80 | 1,900 | — | — |
| 2018-08-17 | $3.90 | $3.90 | 3,500 | — | — |
| 2018-08-16 | $3.69 | $3.69 | 34,500 | — | — |
| 2018-08-15 | $4.09 | $4.09 | 6,200 | — | — |
| 2018-08-14 | $4.10 | $4.10 | 2,300 | — | — |
| 2018-08-13 | $4.10 | $4.10 | 22,100 | — | — |
| 2018-08-10 | $4.13 | $4.13 | 1,900 | — | — |
| 2018-08-09 | $4.08 | $4.08 | 2,100 | — | — |
| 2018-08-08 | $4.08 | $4.08 | 1,000 | — | — |
| 2018-08-07 | $4.10 | $4.10 | 6,000 | — | — |
| 2018-08-06 | $4.20 | $4.20 | 10,900 | — | — |
| 2018-08-03 | $4.17 | $4.17 | 3,000 | — | — |
| 2018-08-02 | $4.18 | $4.18 | 10,100 | — | — |
| 2018-08-01 | $4.13 | $4.13 | 1,400 | — | — |
| 2018-07-31 | $4.15 | $4.15 | 5,000 | — | — |
| 2018-07-30 | $4.20 | $4.20 | 2,600 | — | — |
| 2018-07-27 | $4.29 | $4.29 | 12,000 | — | — |
| 2018-07-26 | $4.30 | $4.30 | 3,400 | — | — |
| 2018-07-25 | $4.46 | $4.46 | 11,500 | — | — |
| 2018-07-24 | $4.27 | $4.27 | 7,800 | — | — |
| 2018-07-23 | $4.41 | $4.41 | 5,000 | — | — |
| 2018-07-20 | $4.46 | $4.46 | 17,500 | — | — |
| 2018-07-19 | $4.39 | $4.39 | 1,000 | — | — |
| 2018-07-18 | $4.51 | $4.51 | 1,000 | — | — |
| 2018-07-17 | $4.61 | $4.61 | 3,500 | — | — |
| 2018-07-16 | $4.59 | $4.59 | 7,500 | — | — |
| 2018-07-13 | $4.74 | $4.74 | 4,600 | — | — |
| 2018-07-12 | $4.61 | $4.61 | 6,700 | — | — |
| 2018-07-11 | $4.70 | $4.70 | 5,800 | — | — |
| 2018-07-10 | $4.62 | $4.62 | 26,100 | — | — |
| 2018-07-09 | $4.47 | $4.47 | 20,500 | — | — |
| 2018-07-06 | $4.17 | $4.17 | 3,100 | — | — |
| 2018-07-05 | $4.17 | $4.17 | 1,500 | — | — |
| 2018-07-03 | $4.15 | $4.15 | 600 | — | — |
| 2018-07-02 | $4.09 | $4.09 | 15,200 | — | — |
| 2018-06-29 | $4.18 | $4.18 | 18,400 | — | — |
| 2018-06-28 | $4.45 | $4.45 | 8,500 | — | — |
| 2018-06-27 | $4.40 | $4.40 | 4,700 | — | — |
| 2018-06-26 | $4.38 | $4.38 | 12,700 | — | — |
| 2018-06-25 | $4.39 | $4.39 | 12,400 | — | — |
| 2018-06-22 | $4.44 | $4.44 | 11,100 | — | — |
| 2018-06-21 | $4.43 | $4.43 | 5,100 | — | — |
| 2018-06-20 | $4.50 | $4.50 | 1,300 | — | — |
| 2018-06-19 | $4.70 | $4.70 | 11,500 | — | — |
| 2018-06-18 | $4.99 | $4.99 | 11,700 | — | — |
| 2018-06-15 | $4.82 | $4.82 | 58,100 | — | — |
| 2018-06-14 | $4.43 | $4.43 | 7,700 | — | — |
| 2018-06-13 | $4.50 | $4.50 | 4,300 | — | — |
| 2018-06-12 | $4.55 | $4.55 | 7,000 | — | — |
| 2018-06-11 | $4.51 | $4.51 | 6,200 | — | — |
| 2018-06-08 | $4.52 | $4.52 | 5,300 | — | — |
| 2018-06-07 | $4.45 | $4.45 | 1,100 | — | — |
| 2018-06-06 | $4.69 | $4.69 | 3,800 | — | — |
| 2018-06-05 | $4.60 | $4.60 | 4,000 | — | — |
| 2018-06-04 | $4.60 | $4.60 | 7,200 | — | — |
| 2018-06-01 | $4.60 | $4.60 | 7,000 | — | — |
| 2018-05-31 | $4.59 | $4.59 | 1,000 | — | — |
| 2018-05-30 | $4.58 | $4.58 | 10,700 | — | — |
| 2018-05-29 | $4.40 | $4.40 | 3,700 | — | — |
| 2018-05-25 | $4.60 | $4.60 | 6,600 | — | — |
| 2018-05-24 | $4.60 | $4.60 | 11,700 | — | — |
| 2018-05-23 | $4.50 | $4.50 | 5,300 | — | — |
| 2018-05-22 | $4.49 | $4.49 | 3,800 | — | — |
| 2018-05-21 | $4.59 | $4.59 | 9,000 | — | — |
| 2018-05-18 | $4.56 | $4.56 | 7,000 | — | — |
| 2018-05-17 | $4.64 | $4.64 | 3,200 | — | — |
| 2018-05-16 | $4.57 | $4.57 | 1,200 | — | — |
| 2018-05-15 | $4.58 | $4.58 | 2,600 | — | — |
| 2018-05-14 | $4.54 | $4.54 | 2,100 | — | — |
| 2018-05-11 | $4.50 | $4.50 | 300 | — | — |
| 2018-05-10 | $4.53 | $4.53 | 6,500 | — | — |
| 2018-05-09 | $4.52 | $4.52 | 18,300 | — | — |
| 2018-05-08 | $4.75 | $4.75 | 21,700 | — | — |
| 2018-05-07 | $4.50 | $4.50 | 25,000 | — | — |
| 2018-05-04 | $4.50 | $4.50 | 13,200 | — | — |
| 2018-05-03 | $4.50 | $4.50 | 25,500 | — | — |
| 2018-05-02 | $4.58 | $4.58 | 13,100 | — | — |
| 2018-05-01 | $4.55 | $4.55 | 900 | — | — |
| 2018-04-30 | $4.47 | $4.47 | 6,500 | — | — |
| 2018-04-27 | $4.36 | $4.36 | 30,100 | — | — |
| 2018-04-26 | $4.35 | $4.35 | 4,500 | — | — |
| 2018-04-25 | $4.51 | $4.51 | 26,600 | — | — |
| 2018-04-24 | $4.69 | $4.69 | 16,200 | — | — |
| 2018-04-23 | $4.81 | $4.81 | 21,500 | — | — |
| 2018-04-20 | $4.94 | $4.94 | 25,100 | — | — |
| 2018-04-19 | $4.86 | $4.86 | 11,400 | — | — |
| 2018-04-18 | $4.65 | $4.65 | 16,400 | — | — |
| 2018-04-17 | $4.49 | $4.49 | 19,400 | — | — |
| 2018-04-16 | $4.60 | $4.60 | 7,100 | — | — |
| 2018-04-13 | $4.51 | $4.51 | 37,000 | — | — |
| 2018-04-12 | $4.43 | $4.43 | 19,300 | — | — |
| 2018-04-11 | $4.17 | $4.17 | 22,800 | — | — |
| 2018-04-10 | $4.37 | $4.37 | 17,500 | — | — |
| 2018-04-09 | $4.25 | $4.25 | 25,500 | — | — |
| 2018-04-06 | $4.28 | $4.28 | 14,200 | — | — |
| 2018-04-05 | $4.21 | $4.21 | 6,500 | — | — |
| 2018-04-04 | $4.35 | $4.35 | 6,000 | — | — |
| 2018-04-03 | $4.19 | $4.19 | 45,100 | — | — |
| 2018-04-02 | $4.17 | $4.17 | 48,900 | — | — |
| 2018-03-29 | $4.40 | $4.40 | 23,600 | — | — |
| 2018-03-28 | $4.69 | $4.69 | 47,000 | — | — |
| 2018-03-27 | $4.87 | $4.87 | 31,200 | — | — |
| 2018-03-26 | $5.07 | $5.07 | 65,700 | — | — |
| 2018-03-23 | $5.00 | $5.00 | 75,400 | — | — |
| 2018-03-22 | $5.15 | $5.15 | 60,700 | — | — |
| 2018-03-21 | $5.21 | $5.21 | 41,500 | — | — |
| 2018-03-20 | $5.07 | $5.07 | 5,900 | — | — |
| 2018-03-19 | $5.05 | $5.05 | 17,900 | — | — |
| 2018-03-16 | $5.11 | $5.11 | 100,800 | — | — |
| 2018-03-15 | $5.21 | $5.21 | 37,900 | — | — |
| 2018-03-14 | $5.40 | $5.40 | 51,300 | — | — |
| 2018-03-13 | $5.75 | $5.75 | 44,400 | — | — |
| 2018-03-12 | $5.78 | $5.78 | 46,200 | — | — |
| 2018-03-09 | $6.10 | $6.10 | 104,400 | — | — |
| 2018-03-08 | $5.75 | $5.75 | 134,600 | — | — |
| 2018-03-07 | $5.15 | $5.15 | 114,200 | — | — |
| 2018-03-06 | $4.80 | $4.80 | 22,700 | — | — |
| 2018-03-05 | $4.80 | $4.80 | 6,600 | — | — |
| 2018-03-02 | $4.90 | $4.90 | 5,700 | — | — |
| 2018-03-01 | $4.79 | $4.79 | 11,200 | — | — |
| 2018-02-28 | $4.78 | $4.78 | 20,100 | — | — |
| 2018-02-27 | $4.91 | $4.91 | 16,000 | — | — |
| 2018-02-26 | $4.93 | $4.93 | 25,600 | — | — |
| 2018-02-23 | $4.91 | $4.91 | 19,100 | — | — |
| 2018-02-22 | $4.76 | $4.76 | 34,900 | — | — |
| 2018-02-21 | $4.89 | $4.89 | 23,800 | — | — |
| 2018-02-20 | $4.70 | $4.70 | 36,500 | — | — |
| 2018-02-16 | $5.00 | $5.00 | 108,700 | — | — |
| 2018-02-15 | $4.76 | $4.76 | 17,800 | — | — |
| 2018-02-14 | $4.78 | $4.78 | 16,600 | — | — |
| 2018-02-13 | $4.70 | $4.70 | 5,800 | — | — |
| 2018-02-12 | $4.63 | $4.63 | 25,900 | — | — |
| 2018-02-09 | $4.91 | $4.91 | 194,400 | — | — |
| 2018-02-08 | $5.06 | $5.06 | 216,000 | — | — |
| 2018-02-07 | $4.65 | $4.65 | 38,800 | — | — |
| 2018-02-06 | $4.90 | $4.90 | 80,000 | — | — |
| 2018-02-05 | $4.60 | $4.60 | 156,100 | — | — |
| 2018-02-02 | $4.70 | $4.70 | 153,600 | — | — |
| 2018-02-01 | $4.88 | $4.88 | 1,413,900 | — | — |