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
- 2007-10-10 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 | $3.52 | $3.52 | 29,500 | — | — |
| 2018-12-28 | $3.35 | $3.35 | 63,100 | — | — |
| 2018-12-27 | $3.20 | $3.20 | 42,500 | — | — |
| 2018-12-26 | $3.29 | $3.29 | 59,500 | — | — |
| 2018-12-24 | $3.35 | $3.35 | 21,700 | — | — |
| 2018-12-21 | $3.48 | $3.48 | 110,300 | — | — |
| 2018-12-20 | $3.42 | $3.42 | 43,100 | — | — |
| 2018-12-19 | $3.41 | $3.41 | 46,900 | — | — |
| 2018-12-18 | $3.35 | $3.35 | 44,600 | — | — |
| 2018-12-17 | $3.49 | $3.49 | 70,500 | — | — |
| 2018-12-14 | $3.59 | $3.59 | 28,700 | — | — |
| 2018-12-13 | $3.58 | $3.58 | 21,200 | — | — |
| 2018-12-12 | $3.59 | $3.59 | 40,100 | — | — |
| 2018-12-11 | $3.53 | $3.53 | 56,800 | — | — |
| 2018-12-10 | $3.51 | $3.51 | 54,700 | — | — |
| 2018-12-07 | $3.62 | $3.62 | 35,900 | — | — |
| 2018-12-06 | $3.60 | $3.60 | 38,100 | — | — |
| 2018-12-04 | $3.60 | $3.60 | 90,400 | — | — |
| 2018-12-03 | $3.63 | $3.63 | 72,200 | — | — |
| 2018-11-30 | $3.64 | $3.64 | 30,300 | — | — |
| 2018-11-29 | $3.68 | $3.68 | 21,800 | — | — |
| 2018-11-28 | $3.62 | $3.62 | 50,900 | — | — |
| 2018-11-27 | $3.67 | $3.67 | 15,800 | — | — |
| 2018-11-26 | $3.74 | $3.74 | 22,400 | — | — |
| 2018-11-23 | $3.80 | $3.80 | 17,200 | — | — |
| 2018-11-21 | $3.68 | $3.68 | 33,600 | — | — |
| 2018-11-20 | $3.67 | $3.67 | 55,200 | — | — |
| 2018-11-19 | $3.87 | $3.87 | 115,300 | — | — |
| 2018-11-16 | $3.76 | $3.76 | 19,600 | — | — |
| 2018-11-15 | $3.77 | $3.77 | 23,700 | — | — |
| 2018-11-14 | $3.80 | $3.80 | 81,500 | — | — |
| 2018-11-13 | $3.85 | $3.85 | 167,000 | — | — |
| 2018-11-12 | $3.82 | $3.82 | 39,000 | — | — |
| 2018-11-09 | $3.86 | $3.86 | 52,900 | — | — |
| 2018-11-08 | $3.57 | $3.57 | 338,500 | — | — |
| 2018-11-07 | $3.66 | $3.66 | 87,300 | — | — |
| 2018-11-06 | $3.50 | $3.50 | 271,200 | — | — |
| 2018-11-05 | $3.89 | $3.89 | 215,000 | — | — |
| 2018-11-02 | $4.26 | $4.26 | 300,800 | — | — |
| 2018-11-01 | $4.00 | $4.00 | 33,600 | — | — |
| 2018-10-31 | $3.98 | $3.98 | 29,900 | — | — |
| 2018-10-30 | $3.93 | $3.93 | 28,700 | — | — |
| 2018-10-29 | $3.79 | $3.79 | 46,000 | — | — |
| 2018-10-26 | $3.95 | $3.95 | 61,500 | — | — |
| 2018-10-25 | $3.80 | $3.80 | 36,700 | — | — |
| 2018-10-24 | $3.85 | $3.85 | 76,600 | — | — |
| 2018-10-23 | $3.91 | $3.91 | 82,400 | — | — |
| 2018-10-22 | $4.05 | $4.05 | 64,900 | — | — |
| 2018-10-19 | $3.99 | $3.99 | 46,200 | — | — |
| 2018-10-18 | $3.99 | $3.99 | 46,900 | — | — |
| 2018-10-17 | $3.81 | $3.81 | 49,900 | — | — |
| 2018-10-16 | $3.69 | $3.69 | 70,900 | — | — |
| 2018-10-15 | $3.86 | $3.86 | 54,300 | — | — |
| 2018-10-12 | $3.88 | $3.88 | 51,100 | — | — |
| 2018-10-11 | $3.46 | $3.46 | 144,400 | — | — |
| 2018-10-10 | $3.70 | $3.70 | 164,800 | — | — |
| 2018-10-09 | $3.86 | $3.86 | 96,600 | — | — |
| 2018-10-08 | $3.89 | $3.89 | 69,900 | — | — |
| 2018-10-05 | $3.90 | $3.90 | 53,400 | — | — |
| 2018-10-04 | $3.81 | $3.81 | 111,600 | — | — |
| 2018-10-03 | $4.01 | $4.01 | 90,100 | — | — |
| 2018-10-02 | $3.93 | $3.93 | 46,500 | — | — |
| 2018-10-01 | $3.83 | $3.83 | 83,800 | — | — |
| 2018-09-28 | $3.67 | $3.67 | 136,600 | — | — |
| 2018-09-27 | $3.96 | $3.96 | 458,600 | — | — |
| 2018-09-26 | $4.12 | $4.12 | 148,900 | — | — |
| 2018-09-25 | $4.07 | $4.07 | 379,200 | — | — |
| 2018-09-24 | $4.54 | $4.54 | 246,200 | — | — |
| 2018-09-21 | $4.73 | $4.73 | 859,900 | — | — |
| 2018-09-20 | $4.93 | $4.93 | 415,700 | — | — |
| 2018-09-19 | $4.82 | $4.82 | 690,500 | — | — |
| 2018-09-18 | $4.95 | $4.95 | 435,000 | — | — |
| 2018-09-17 | $4.58 | $4.58 | 392,300 | — | — |
| 2018-09-14 | $4.63 | $4.63 | 430,600 | — | — |
| 2018-09-13 | $4.35 | $4.35 | 385,000 | — | — |
| 2018-09-12 | $4.18 | $4.18 | 310,800 | — | — |
| 2018-09-11 | $3.99 | $3.99 | 338,100 | — | — |
| 2018-09-10 | $3.70 | $3.70 | 238,100 | — | — |
| 2018-09-07 | $3.26 | $3.26 | 67,300 | — | — |
| 2018-09-06 | $3.30 | $3.30 | 71,400 | — | — |
| 2018-09-05 | $3.32 | $3.32 | 75,200 | — | — |
| 2018-09-04 | $3.45 | $3.45 | 95,100 | — | — |
| 2018-08-31 | $3.37 | $3.37 | 83,800 | — | — |
| 2018-08-30 | $3.31 | $3.31 | 88,700 | — | — |
| 2018-08-29 | $3.32 | $3.32 | 146,200 | — | — |
| 2018-08-28 | $3.50 | $3.50 | 121,900 | — | — |
| 2018-08-27 | $3.45 | $3.45 | 268,900 | — | — |
| 2018-08-24 | $3.12 | $3.12 | 135,200 | — | — |
| 2018-08-23 | $3.04 | $3.04 | 115,000 | — | — |
| 2018-08-22 | $3.15 | $3.15 | 37,400 | — | — |
| 2018-08-21 | $3.15 | $3.15 | 224,400 | — | — |
| 2018-08-20 | $3.16 | $3.16 | 100,000 | — | — |
| 2018-08-17 | $3.07 | $3.07 | 142,700 | — | — |
| 2018-08-16 | $2.83 | $2.83 | 310,400 | — | — |
| 2018-08-15 | $3.20 | $3.20 | 127,100 | — | — |
| 2018-08-14 | $3.44 | $3.44 | 126,200 | — | — |
| 2018-08-13 | $3.65 | $3.65 | 116,400 | — | — |
| 2018-08-10 | $3.69 | $3.69 | 131,400 | — | — |
| 2018-08-09 | $3.61 | $3.61 | 211,200 | — | — |
| 2018-08-08 | $3.35 | $3.35 | 100,600 | — | — |
| 2018-08-07 | $3.14 | $3.14 | 66,100 | — | — |
| 2018-08-06 | $3.25 | $3.25 | 72,500 | — | — |
| 2018-08-03 | $3.39 | $3.39 | 34,500 | — | — |
| 2018-08-02 | $3.15 | $3.15 | 70,100 | — | — |
| 2018-08-01 | $3.13 | $3.13 | 88,900 | — | — |
| 2018-07-31 | $3.15 | $3.15 | 46,000 | — | — |
| 2018-07-30 | $2.80 | $2.80 | 57,700 | — | — |
| 2018-07-27 | $2.82 | $2.82 | 74,500 | — | — |
| 2018-07-26 | $2.66 | $2.66 | 46,900 | — | — |
| 2018-07-25 | $2.60 | $2.60 | 49,900 | — | — |
| 2018-07-24 | $2.45 | $2.45 | 2,200 | — | — |
| 2018-07-23 | $2.49 | $2.49 | 12,600 | — | — |
| 2018-07-20 | $2.51 | $2.51 | 28,700 | — | — |
| 2018-07-19 | $2.44 | $2.44 | 1,100 | — | — |
| 2018-07-18 | $2.40 | $2.40 | 11,300 | — | — |
| 2018-07-17 | $2.45 | $2.45 | 20,700 | — | — |
| 2018-07-16 | $2.47 | $2.47 | 11,500 | — | — |
| 2018-07-13 | $2.48 | $2.48 | 1,600 | — | — |
| 2018-07-12 | $2.50 | $2.50 | 18,900 | — | — |
| 2018-07-11 | $2.52 | $2.52 | 55,700 | — | — |
| 2018-07-10 | $2.63 | $2.63 | 46,700 | — | — |
| 2018-07-09 | $2.63 | $2.63 | 30,700 | — | — |
| 2018-07-06 | $2.57 | $2.57 | 65,000 | — | — |
| 2018-07-05 | $2.61 | $2.61 | 75,900 | — | — |
| 2018-07-03 | $2.53 | $2.53 | 73,800 | — | — |
| 2018-07-02 | $2.45 | $2.45 | 92,000 | — | — |
| 2018-06-29 | $2.40 | $2.40 | 9,100 | — | — |
| 2018-06-28 | $2.37 | $2.37 | 79,400 | — | — |
| 2018-06-27 | $2.45 | $2.45 | 38,300 | — | — |
| 2018-06-26 | $2.50 | $2.50 | 5,900 | — | — |
| 2018-06-25 | $2.48 | $2.48 | 40,200 | — | — |
| 2018-06-22 | $2.48 | $2.48 | 76,600 | — | — |
| 2018-06-21 | $2.47 | $2.47 | 55,100 | — | — |
| 2018-06-20 | $2.53 | $2.53 | 80,700 | — | — |
| 2018-06-19 | $2.42 | $2.42 | 47,400 | — | — |
| 2018-06-18 | $2.48 | $2.48 | 72,300 | — | — |
| 2018-06-15 | $2.50 | $2.50 | 60,100 | — | — |
| 2018-06-14 | $2.51 | $2.51 | 40,100 | — | — |
| 2018-06-13 | $2.39 | $2.39 | 4,000 | — | — |
| 2018-06-12 | $2.41 | $2.41 | 81,600 | — | — |
| 2018-06-11 | $2.20 | $2.20 | 118,800 | — | — |
| 2018-06-08 | $2.25 | $2.25 | 17,700 | — | — |
| 2018-06-07 | $2.25 | $2.25 | 81,100 | — | — |
| 2018-06-06 | $2.27 | $2.27 | 106,700 | — | — |
| 2018-06-05 | $2.23 | $2.23 | 93,500 | — | — |
| 2018-06-04 | $2.18 | $2.18 | 55,800 | — | — |
| 2018-06-01 | $2.10 | $2.10 | 69,600 | — | — |
| 2018-05-31 | $2.10 | $2.10 | 87,500 | — | — |
| 2018-05-30 | $1.99 | $1.99 | 139,700 | — | — |
| 2018-05-29 | $2.06 | $2.06 | 109,700 | — | — |
| 2018-05-25 | $1.93 | $1.93 | 72,000 | — | — |
| 2018-05-24 | $1.80 | $1.80 | 86,200 | — | — |
| 2018-05-23 | $1.61 | $1.61 | 99,100 | — | — |
| 2018-05-22 | $1.46 | $1.46 | 2,000 | — | — |
| 2018-05-21 | $1.48 | $1.48 | 17,100 | — | — |
| 2018-05-18 | $1.49 | $1.49 | 37,300 | — | — |
| 2018-05-17 | $1.44 | $1.44 | 27,100 | — | — |
| 2018-05-16 | $1.49 | $1.49 | 108,500 | — | — |
| 2018-05-15 | $1.45 | $1.45 | 19,000 | — | — |
| 2018-05-14 | $1.45 | $1.45 | 49,600 | — | — |
| 2018-05-11 | $1.40 | $1.40 | 10,500 | — | — |
| 2018-05-10 | $1.43 | $1.43 | 60,000 | — | — |
| 2018-05-09 | $1.55 | $1.55 | 13,500 | — | — |
| 2018-05-08 | $1.49 | $1.49 | 14,600 | — | — |
| 2018-05-07 | $1.48 | $1.48 | 154,500 | — | — |
| 2018-05-04 | $1.33 | $1.33 | 7,500 | — | — |
| 2018-05-03 | $1.34 | $1.34 | 73,700 | — | — |
| 2018-05-02 | $1.31 | $1.31 | 94,600 | — | — |
| 2018-05-01 | $1.40 | $1.40 | 24,300 | — | — |
| 2018-04-30 | $1.44 | $1.44 | 14,000 | — | — |
| 2018-04-27 | $1.42 | $1.42 | 8,700 | — | — |
| 2018-04-26 | $1.40 | $1.40 | 21,800 | — | — |
| 2018-04-25 | $1.40 | $1.40 | 52,300 | — | — |
| 2018-04-24 | $1.46 | $1.46 | 61,500 | — | — |
| 2018-04-23 | $1.62 | $1.62 | 14,100 | — | — |
| 2018-04-20 | $1.60 | $1.60 | 15,600 | — | — |
| 2018-04-19 | $1.61 | $1.61 | 37,100 | — | — |
| 2018-04-18 | $1.65 | $1.65 | 44,600 | — | — |
| 2018-04-17 | $1.69 | $1.69 | 51,400 | — | — |
| 2018-04-16 | $1.56 | $1.56 | 23,700 | — | — |
| 2018-04-13 | $1.60 | $1.60 | 44,300 | — | — |
| 2018-04-12 | $1.55 | $1.55 | 37,900 | — | — |
| 2018-04-11 | $1.50 | $1.50 | 89,800 | — | — |
| 2018-04-10 | $1.53 | $1.53 | 122,400 | — | — |
| 2018-04-09 | $1.51 | $1.51 | 115,800 | — | — |
| 2018-04-06 | $1.42 | $1.42 | 105,600 | — | — |
| 2018-04-05 | $1.39 | $1.39 | 153,800 | — | — |
| 2018-04-04 | $1.29 | $1.29 | 75,700 | — | — |
| 2018-04-03 | $1.21 | $1.21 | 26,300 | — | — |
| 2018-04-02 | $1.16 | $1.16 | 21,700 | — | — |
| 2018-03-29 | $1.17 | $1.17 | 26,300 | — | — |
| 2018-03-28 | $1.14 | $1.14 | 37,800 | — | — |
| 2018-03-27 | $1.15 | $1.15 | 56,900 | — | — |
| 2018-03-26 | $1.06 | $1.06 | 145,800 | — | — |
| 2018-03-23 | $0.97 | $0.97 | 4,600 | — | — |
| 2018-03-22 | $0.99 | $0.99 | 11,500 | — | — |
| 2018-03-21 | $0.96 | $0.96 | 500 | — | — |
| 2018-03-20 | $0.95 | $0.95 | 14,100 | — | — |
| 2018-03-19 | $0.96 | $0.96 | 7,900 | — | — |
| 2018-03-16 | $1.00 | $1.00 | 8,100 | — | — |
| 2018-03-15 | $0.99 | $0.99 | 24,800 | — | — |
| 2018-03-14 | $0.99 | $0.99 | 22,400 | — | — |
| 2018-03-13 | $0.97 | $0.97 | 13,300 | — | — |
| 2018-03-12 | $0.96 | $0.96 | 13,700 | — | — |
| 2018-03-09 | $1.00 | $1.00 | 21,800 | — | — |
| 2018-03-08 | $0.99 | $0.99 | 39,000 | — | — |
| 2018-03-07 | $1.00 | $1.00 | 101,700 | — | — |
| 2018-03-06 | $0.95 | $0.95 | 32,500 | — | — |
| 2018-03-05 | $0.91 | $0.91 | 6,700 | — | — |
| 2018-03-02 | $0.94 | $0.94 | 63,700 | — | — |
| 2018-03-01 | $0.94 | $0.94 | 24,500 | — | — |
| 2018-02-28 | $0.92 | $0.92 | 41,000 | — | — |
| 2018-02-27 | $0.89 | $0.89 | 19,100 | — | — |
| 2018-02-26 | $0.92 | $0.92 | 2,200 | — | — |
| 2018-02-23 | $0.93 | $0.93 | 48,200 | — | — |
| 2018-02-22 | $0.92 | $0.92 | 137,000 | — | — |
| 2018-02-21 | $0.87 | $0.87 | 72,600 | — | — |
| 2018-02-20 | $0.88 | $0.88 | 16,000 | — | — |
| 2018-02-16 | $0.80 | $0.80 | 22,300 | — | — |
| 2018-02-15 | $0.88 | $0.88 | 17,000 | — | — |
| 2018-02-14 | $0.82 | $0.82 | 7,000 | — | — |
| 2018-02-13 | $0.88 | $0.88 | 4,400 | — | — |
| 2018-02-12 | $0.85 | $0.85 | 21,800 | — | — |
| 2018-02-09 | $0.87 | $0.87 | 39,600 | — | — |
| 2018-02-08 | $0.80 | $0.80 | 23,100 | — | — |
| 2018-02-07 | $0.78 | $0.78 | 12,600 | — | — |
| 2018-02-06 | $0.76 | $0.76 | 132,300 | — | — |
| 2018-02-05 | $0.74 | $0.74 | 47,900 | — | — |
| 2018-02-02 | $0.75 | $0.75 | 13,800 | — | — |
| 2018-02-01 | $0.75 | $0.75 | 7,900 | — | — |
| 2018-01-31 | $0.73 | $0.73 | 15,600 | — | — |
| 2018-01-30 | $0.74 | $0.74 | 18,500 | — | — |
| 2018-01-29 | $0.75 | $0.75 | 39,100 | — | — |
| 2018-01-26 | $0.75 | $0.75 | 30,700 | — | — |
| 2018-01-25 | $0.74 | $0.74 | 5,700 | — | — |
| 2018-01-24 | $0.75 | $0.75 | 11,700 | — | — |
| 2018-01-23 | $0.74 | $0.74 | 24,500 | — | — |
| 2018-01-22 | $0.74 | $0.74 | 49,300 | — | — |
| 2018-01-19 | $0.73 | $0.73 | 12,000 | — | — |
| 2018-01-18 | $0.73 | $0.73 | 7,400 | — | — |
| 2018-01-17 | $0.74 | $0.74 | 3,300 | — | — |
| 2018-01-16 | $0.74 | $0.74 | 12,100 | — | — |
| 2018-01-12 | $0.72 | $0.72 | 24,500 | — | — |
| 2018-01-11 | $0.72 | $0.72 | 20,600 | — | — |
| 2018-01-10 | $0.74 | $0.74 | 15,100 | — | — |
| 2018-01-09 | $0.74 | $0.74 | 7,800 | — | — |
| 2018-01-08 | $0.71 | $0.71 | 28,800 | — | — |
| 2018-01-05 | $0.75 | $0.75 | 48,100 | — | — |
| 2018-01-04 | $0.74 | $0.74 | 25,300 | — | — |
| 2018-01-03 | $0.73 | $0.73 | 23,100 | — | — |
| 2018-01-02 | $0.74 | $0.74 | 13,100 | — | — |