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
- 2013-12-19 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 | $3.03 | $3.03 | 3,500 | — | — |
| 2018-12-28 | $3.01 | $3.01 | 9,000 | — | — |
| 2018-12-27 | $2.82 | $2.82 | 4,500 | — | — |
| 2018-12-26 | $2.82 | $2.82 | 3,400 | — | — |
| 2018-12-24 | $3.05 | $3.05 | 1,900 | — | — |
| 2018-12-21 | $2.87 | $2.87 | 800 | — | — |
| 2018-12-20 | $2.81 | $2.81 | 5,500 | — | — |
| 2018-12-19 | $2.84 | $2.84 | 20,300 | — | — |
| 2018-12-18 | $2.95 | $2.95 | 1,600 | — | — |
| 2018-12-17 | $2.95 | $2.95 | 1,400 | — | — |
| 2018-12-14 | $2.90 | $2.90 | 4,500 | — | — |
| 2018-12-13 | $2.94 | $2.94 | 12,200 | — | — |
| 2018-12-12 | $3.01 | $3.01 | 100 | — | — |
| 2018-12-11 | $3.01 | $3.01 | 3,400 | — | — |
| 2018-12-10 | $3.00 | $3.00 | 6,600 | — | — |
| 2018-12-07 | $3.02 | $3.02 | 6,700 | — | — |
| 2018-12-06 | $3.00 | $3.00 | 14,200 | — | — |
| 2018-12-04 | $3.06 | $3.06 | 6,600 | — | — |
| 2018-12-03 | $3.05 | $3.05 | 12,200 | — | — |
| 2018-11-30 | $3.02 | $3.02 | 9,400 | — | — |
| 2018-11-29 | $3.15 | $3.15 | 4,100 | — | — |
| 2018-11-28 | $3.06 | $3.06 | 9,000 | — | — |
| 2018-11-27 | $3.07 | $3.07 | 7,800 | — | — |
| 2018-11-26 | $3.07 | $3.06 | 3,000 | — | — |
| 2018-11-23 | $3.11 | $3.11 | 10,300 | — | — |
| 2018-11-21 | $3.13 | $3.13 | 24,400 | — | — |
| 2018-11-20 | $3.18 | $3.18 | 11,000 | — | — |
| 2018-11-19 | $3.19 | $3.19 | 35,000 | — | — |
| 2018-11-16 | $3.22 | $3.22 | 13,000 | — | — |
| 2018-11-15 | $3.31 | $3.31 | 14,800 | — | — |
| 2018-11-14 | $3.34 | $3.34 | 2,000 | — | — |
| 2018-11-13 | $3.35 | $3.35 | 15,800 | — | — |
| 2018-11-12 | $3.35 | $3.35 | 14,700 | — | — |
| 2018-11-09 | $3.42 | $3.42 | 37,900 | — | — |
| 2018-11-08 | $3.43 | $3.43 | 9,000 | — | — |
| 2018-11-07 | $3.39 | $3.39 | 19,200 | — | — |
| 2018-11-06 | $3.41 | $3.41 | 7,200 | — | — |
| 2018-11-05 | $3.50 | $3.50 | 14,100 | — | — |
| 2018-11-02 | $3.47 | $3.47 | 11,600 | — | — |
| 2018-11-01 | $3.57 | $3.57 | 12,900 | — | — |
| 2018-10-31 | $3.39 | $3.39 | 7,800 | — | — |
| 2018-10-30 | $3.50 | $3.50 | 48,600 | — | — |
| 2018-10-29 | $3.35 | $3.35 | 23,000 | — | — |
| 2018-10-26 | $3.30 | $3.30 | 12,700 | — | — |
| 2018-10-25 | $3.35 | $3.35 | 1,400 | — | — |
| 2018-10-24 | $3.33 | $3.33 | 22,800 | — | — |
| 2018-10-23 | $3.31 | $3.31 | 14,200 | — | — |
| 2018-10-22 | $3.30 | $3.30 | 35,000 | — | — |
| 2018-10-19 | $3.28 | $3.28 | 26,200 | — | — |
| 2018-10-18 | $3.33 | $3.32 | 12,500 | — | — |
| 2018-10-17 | $3.37 | $3.37 | 2,400 | — | — |
| 2018-10-16 | $3.35 | $3.35 | 4,000 | — | — |
| 2018-10-15 | $3.35 | $3.35 | 14,300 | — | — |
| 2018-10-12 | $3.44 | $3.44 | 1,400 | — | — |
| 2018-10-11 | $3.35 | $3.35 | 19,900 | — | — |
| 2018-10-10 | $3.40 | $3.40 | 6,700 | — | — |
| 2018-10-09 | $3.43 | $3.43 | 3,000 | — | — |
| 2018-10-08 | $3.48 | $3.48 | 37,300 | — | — |
| 2018-10-05 | $3.52 | $3.52 | 8,500 | — | — |
| 2018-10-04 | $3.56 | $3.56 | 17,200 | — | — |
| 2018-10-03 | $3.60 | $3.60 | 9,300 | — | — |
| 2018-10-02 | $3.58 | $3.58 | 23,900 | — | — |
| 2018-10-01 | $3.56 | $3.56 | 45,500 | — | — |
| 2018-09-28 | $3.50 | $3.50 | 5,200 | — | — |
| 2018-09-27 | $3.52 | $3.52 | 34,200 | — | — |
| 2018-09-26 | $3.60 | $3.60 | 21,300 | — | — |
| 2018-09-25 | $3.51 | $3.51 | 163,100 | — | — |
| 2018-09-24 | $3.52 | $3.52 | 48,200 | — | — |
| 2018-09-21 | $3.70 | $3.70 | 33,600 | — | — |
| 2018-09-20 | $3.74 | $3.74 | 67,700 | — | — |
| 2018-09-19 | $3.62 | $3.62 | 17,900 | — | — |
| 2018-09-18 | $3.53 | $3.53 | 13,600 | — | — |
| 2018-09-17 | $3.54 | $3.54 | 65,700 | — | — |
| 2018-09-14 | $3.47 | $3.47 | 25,600 | — | — |
| 2018-09-13 | $3.43 | $3.43 | 109,400 | — | — |
| 2018-09-12 | $3.45 | $3.45 | 12,700 | — | — |
| 2018-09-11 | $3.46 | $3.46 | 30,600 | — | — |
| 2018-09-10 | $3.43 | $3.43 | 38,600 | — | — |
| 2018-09-07 | $3.40 | $3.40 | 23,100 | — | — |
| 2018-09-06 | $3.35 | $3.35 | 26,300 | — | — |
| 2018-09-05 | $3.30 | $3.30 | 29,300 | — | — |
| 2018-09-04 | $3.30 | $3.30 | 16,300 | — | — |
| 2018-08-31 | $3.35 | $3.35 | 22,900 | — | — |
| 2018-08-30 | $3.44 | $3.44 | 26,100 | — | — |
| 2018-08-29 | $3.40 | $3.40 | 16,400 | — | — |
| 2018-08-28 | $3.53 | $3.53 | 43,300 | — | — |
| 2018-08-27 | $3.49 | $3.49 | 12,900 | — | — |
| 2018-08-24 | $3.43 | $3.43 | 35,900 | — | — |
| 2018-08-23 | $3.38 | $3.38 | 86,700 | — | — |
| 2018-08-22 | $3.21 | $3.21 | 25,500 | — | — |
| 2018-08-21 | $3.15 | $3.15 | 34,500 | — | — |
| 2018-08-20 | $3.19 | $3.19 | 4,500 | — | — |
| 2018-08-17 | $3.15 | $3.15 | 6,100 | — | — |
| 2018-08-16 | $3.20 | $3.20 | 8,500 | — | — |
| 2018-08-15 | $3.15 | $3.15 | 65,500 | — | — |
| 2018-08-14 | $3.38 | $3.38 | 0 | — | — |
| 2018-08-13 | $3.38 | $3.38 | 3,400 | — | — |
| 2018-08-10 | $3.38 | $3.38 | 10,200 | — | — |
| 2018-08-09 | $3.41 | $3.41 | 7,100 | — | — |
| 2018-08-08 | $3.45 | $3.45 | 168,400 | — | — |
| 2018-08-07 | $3.23 | $3.23 | 2,000 | — | — |
| 2018-08-06 | $3.22 | $3.22 | 2,400 | — | — |
| 2018-08-03 | $3.20 | $3.20 | 26,900 | — | — |
| 2018-08-02 | $3.17 | $3.17 | 1,200 | — | — |
| 2018-08-01 | $3.15 | $3.15 | 9,500 | — | — |
| 2018-07-31 | $3.18 | $3.18 | 400 | — | — |
| 2018-07-30 | $3.20 | $3.20 | 1,900 | — | — |
| 2018-07-27 | $3.21 | $3.21 | 5,400 | — | — |
| 2018-07-26 | $3.18 | $3.18 | 17,500 | — | — |
| 2018-07-25 | $3.24 | $3.24 | 23,600 | — | — |
| 2018-07-24 | $3.24 | $3.24 | 26,600 | — | — |
| 2018-07-23 | $3.16 | $3.16 | 11,100 | — | — |
| 2018-07-20 | $3.14 | $3.14 | 0 | — | — |
| 2018-07-19 | $3.14 | $3.14 | 10,500 | — | — |
| 2018-07-18 | $3.00 | $3.00 | 9,100 | — | — |
| 2018-07-17 | $2.86 | $2.86 | 11,300 | — | — |
| 2018-07-16 | $2.83 | $2.83 | 17,000 | — | — |
| 2018-07-13 | $3.00 | $3.00 | 1,000 | — | — |
| 2018-07-12 | $2.96 | $2.96 | 0 | — | — |
| 2018-07-11 | $2.96 | $2.96 | 1,100 | — | — |
| 2018-07-10 | $2.95 | $2.95 | 4,100 | — | — |
| 2018-07-09 | $2.95 | $2.95 | 2,100 | — | — |
| 2018-07-06 | $3.04 | $3.04 | 2,200 | — | — |
| 2018-07-05 | $2.99 | $2.99 | 0 | — | — |
| 2018-07-03 | $2.99 | $2.99 | 1,200 | — | — |
| 2018-07-02 | $2.95 | $2.95 | 1,400 | — | — |
| 2018-06-29 | $3.01 | $3.01 | 6,500 | — | — |
| 2018-06-28 | $2.97 | $2.97 | 35,600 | — | — |
| 2018-06-27 | $2.97 | $2.97 | 13,800 | — | — |
| 2018-06-26 | $3.08 | $3.08 | 4,700 | — | — |
| 2018-06-25 | $3.06 | $3.06 | 13,500 | — | — |
| 2018-06-22 | $3.10 | $3.10 | 3,700 | — | — |
| 2018-06-21 | $3.11 | $3.11 | 8,700 | — | — |
| 2018-06-20 | $3.16 | $3.16 | 7,300 | — | — |
| 2018-06-19 | $3.16 | $3.16 | 2,400 | — | — |
| 2018-06-18 | $3.24 | $3.24 | 3,600 | — | — |
| 2018-06-15 | $3.15 | $3.15 | 16,700 | — | — |
| 2018-06-14 | $3.20 | $3.20 | 500 | — | — |
| 2018-06-13 | $3.19 | $3.19 | 1,600 | — | — |
| 2018-06-12 | $3.27 | $3.27 | 1,300 | — | — |
| 2018-06-11 | $3.17 | $3.17 | 1,300 | — | — |
| 2018-06-08 | $3.23 | $3.23 | 3,200 | — | — |
| 2018-06-07 | $3.14 | $3.14 | 700 | — | — |
| 2018-06-06 | $3.22 | $3.22 | 24,500 | — | — |
| 2018-06-05 | $3.21 | $3.21 | 3,300 | — | — |
| 2018-06-04 | $3.14 | $3.14 | 2,400 | — | — |
| 2018-06-01 | $3.23 | $3.23 | 76,600 | — | — |
| 2018-05-31 | $3.20 | $3.20 | 7,000 | — | — |
| 2018-05-30 | $3.17 | $3.17 | 5,000 | — | — |
| 2018-05-29 | $3.17 | $3.17 | 10,800 | — | — |
| 2018-05-25 | $3.41 | $3.41 | 5,600 | — | — |
| 2018-05-24 | $3.31 | $3.31 | 3,200 | — | — |
| 2018-05-23 | $3.41 | $3.41 | 3,600 | — | — |
| 2018-05-22 | $3.20 | $3.20 | 11,500 | — | — |
| 2018-05-21 | $3.15 | $3.15 | 2,500 | — | — |
| 2018-05-18 | $3.19 | $3.19 | 11,900 | — | — |
| 2018-05-17 | $3.37 | $3.37 | 4,500 | — | — |
| 2018-05-16 | $3.34 | $3.34 | 8,600 | — | — |
| 2018-05-15 | $3.46 | $3.46 | 4,500 | — | — |
| 2018-05-14 | $3.32 | $3.32 | 7,900 | — | — |
| 2018-05-11 | $3.37 | $3.37 | 35,000 | — | — |
| 2018-05-10 | $3.34 | $3.34 | 22,400 | — | — |
| 2018-05-09 | $3.31 | $3.31 | 12,000 | — | — |
| 2018-05-08 | $3.27 | $3.27 | 3,500 | — | — |
| 2018-05-07 | $3.31 | $3.31 | 14,700 | — | — |
| 2018-05-04 | $3.42 | $3.42 | 22,200 | — | — |
| 2018-05-03 | $3.38 | $3.38 | 18,000 | — | — |
| 2018-05-02 | $3.00 | $3.00 | 13,300 | — | — |
| 2018-05-01 | $3.07 | $3.07 | 6,500 | — | — |
| 2018-04-30 | $3.05 | $3.05 | 4,700 | — | — |
| 2018-04-27 | $3.14 | $3.14 | 15,600 | — | — |
| 2018-04-26 | $2.98 | $2.98 | 18,100 | — | — |
| 2018-04-25 | $3.07 | $3.07 | 43,300 | — | — |
| 2018-04-24 | $3.18 | $3.18 | 19,900 | — | — |
| 2018-04-23 | $3.16 | $3.16 | 8,300 | — | — |
| 2018-04-20 | $3.29 | $3.29 | 16,000 | — | — |
| 2018-04-19 | $3.47 | $3.47 | 21,700 | — | — |
| 2018-04-18 | $3.22 | $3.22 | 10,300 | — | — |
| 2018-04-17 | $3.30 | $3.30 | 20,000 | — | — |
| 2018-04-16 | $3.20 | $3.20 | 27,000 | — | — |
| 2018-04-13 | $3.14 | $3.14 | 111,800 | — | — |
| 2018-04-12 | $3.04 | $3.04 | 54,800 | — | — |
| 2018-04-11 | $2.92 | $2.92 | 68,700 | — | — |
| 2018-04-10 | $2.87 | $2.87 | 42,300 | — | — |
| 2018-04-09 | $2.78 | $2.78 | 5,400 | — | — |
| 2018-04-06 | $2.73 | $2.73 | 74,400 | — | — |
| 2018-04-05 | $2.80 | $2.80 | 24,000 | — | — |
| 2018-04-04 | $2.44 | $2.44 | 15,700 | — | — |
| 2018-04-03 | $2.53 | $2.53 | 14,400 | — | — |
| 2018-04-02 | $2.52 | $2.52 | 29,800 | — | — |
| 2018-03-29 | $2.65 | $2.65 | 74,900 | — | — |
| 2018-03-28 | $2.74 | $2.74 | 43,900 | — | — |
| 2018-03-27 | $2.86 | $2.86 | 8,800 | — | — |
| 2018-03-26 | $3.00 | $3.00 | 8,100 | — | — |
| 2018-03-23 | $2.86 | $2.86 | 60,300 | — | — |
| 2018-03-22 | $3.04 | $3.04 | 124,200 | — | — |
| 2018-03-21 | $3.17 | $3.17 | 39,900 | — | — |
| 2018-03-20 | $2.99 | $2.99 | 20,100 | — | — |
| 2018-03-19 | $3.12 | $3.12 | 29,200 | — | — |
| 2018-03-16 | $3.17 | $3.17 | 49,100 | — | — |
| 2018-03-15 | $3.10 | $3.10 | 30,100 | — | — |
| 2018-03-14 | $3.00 | $3.00 | 16,000 | — | — |
| 2018-03-13 | $3.02 | $3.02 | 5,400 | — | — |
| 2018-03-12 | $3.06 | $3.06 | 15,900 | — | — |
| 2018-03-09 | $3.20 | $3.20 | 44,400 | — | — |
| 2018-03-08 | $3.19 | $3.19 | 12,100 | — | — |
| 2018-03-07 | $3.10 | $3.10 | 15,800 | — | — |
| 2018-03-06 | $3.38 | $3.38 | 109,800 | — | — |
| 2018-03-05 | $3.45 | $3.45 | 81,600 | — | — |
| 2018-03-02 | $3.24 | $3.24 | 10,000 | — | — |
| 2018-03-01 | $2.70 | $2.70 | 8,600 | — | — |
| 2018-02-28 | $2.70 | $2.70 | 32,500 | — | — |
| 2018-02-27 | $2.69 | $2.69 | 4,700 | — | — |
| 2018-02-26 | $2.74 | $2.74 | 27,900 | — | — |
| 2018-02-23 | $2.79 | $2.79 | 9,900 | — | — |
| 2018-02-22 | $2.85 | $2.85 | 45,300 | — | — |
| 2018-02-21 | $2.94 | $2.94 | 49,400 | — | — |
| 2018-02-20 | $2.75 | $2.75 | 32,300 | — | — |
| 2018-02-16 | $2.87 | $2.87 | 52,400 | — | — |
| 2018-02-15 | $2.64 | $2.64 | 56,900 | — | — |
| 2018-02-14 | $2.39 | $2.39 | 232,500 | — | — |
| 2018-02-13 | $2.15 | $2.15 | 48,100 | — | — |
| 2018-02-12 | $2.18 | $2.18 | 172,300 | — | — |
| 2018-02-09 | $2.19 | $2.19 | 46,500 | — | — |
| 2018-02-08 | $2.26 | $2.26 | 17,200 | — | — |
| 2018-02-07 | $2.30 | $2.30 | 53,900 | — | — |
| 2018-02-06 | $2.39 | $2.39 | 62,200 | — | — |
| 2018-02-05 | $2.42 | $2.42 | 14,700 | — | — |
| 2018-02-02 | $2.38 | $2.38 | 261,000 | — | — |
| 2018-02-01 | $2.42 | $2.42 | 6,400 | — | — |
| 2018-01-31 | $2.43 | $2.43 | 66,100 | — | — |
| 2018-01-30 | $2.39 | $2.39 | 39,300 | — | — |
| 2018-01-29 | $2.42 | $2.42 | 13,300 | — | — |
| 2018-01-26 | $2.50 | $2.50 | 109,300 | — | — |
| 2018-01-25 | $2.61 | $2.61 | 19,700 | — | — |
| 2018-01-24 | $2.76 | $2.76 | 23,700 | — | — |
| 2018-01-23 | $2.80 | $2.80 | 25,200 | — | — |
| 2018-01-22 | $2.76 | $2.76 | 30,400 | — | — |
| 2018-01-19 | $2.71 | $2.71 | 4,000 | — | — |
| 2018-01-18 | $2.71 | $2.71 | 16,400 | — | — |
| 2018-01-17 | $2.65 | $2.65 | 26,300 | — | — |
| 2018-01-16 | $2.70 | $2.70 | 36,000 | — | — |
| 2018-01-12 | $2.80 | $2.80 | 17,100 | — | — |
| 2018-01-11 | $2.77 | $2.77 | 24,600 | — | — |
| 2018-01-10 | $2.64 | $2.64 | 44,500 | — | — |
| 2018-01-09 | $2.84 | $2.84 | 83,700 | — | — |
| 2018-01-08 | $3.24 | $3.24 | 8,700 | — | — |
| 2018-01-05 | $3.36 | $3.36 | 8,200 | — | — |
| 2018-01-04 | $3.38 | $3.38 | 25,700 | — | — |
| 2018-01-03 | $3.36 | $3.36 | 42,800 | — | — |
| 2018-01-02 | $3.37 | $3.37 | 78,300 | — | — |