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
- 1998-05-15 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 | $3.10 | $3.10 | 73,020 | — | — |
| 2018-12-28 | $2.90 | $2.90 | 66,370 | — | — |
| 2018-12-27 | $3.00 | $3.00 | 37,380 | — | — |
| 2018-12-26 | $3.00 | $3.00 | 77,910 | — | — |
| 2018-12-24 | $3.00 | $3.00 | 69,950 | — | — |
| 2018-12-21 | $3.10 | $3.10 | 48,720 | — | — |
| 2018-12-20 | $3.20 | $3.20 | 49,100 | — | — |
| 2018-12-19 | $3.50 | $3.50 | 40,830 | — | — |
| 2018-12-18 | $3.60 | $3.60 | 61,670 | — | — |
| 2018-12-17 | $3.70 | $3.70 | 43,650 | — | — |
| 2018-12-14 | $3.90 | $3.90 | 66,130 | — | — |
| 2018-12-13 | $4.00 | $4.00 | 63,010 | — | — |
| 2018-12-12 | $4.10 | $4.10 | 8,100 | — | — |
| 2018-12-11 | $4.10 | $4.10 | 53,170 | — | — |
| 2018-12-10 | $4.20 | $4.20 | 30,090 | — | — |
| 2018-12-07 | $4.30 | $4.30 | 16,360 | — | — |
| 2018-12-06 | $4.20 | $4.20 | 27,500 | — | — |
| 2018-12-04 | $4.20 | $4.20 | 25,290 | — | — |
| 2018-12-03 | $4.30 | $4.30 | 35,540 | — | — |
| 2018-11-30 | $4.30 | $4.30 | 5,120 | — | — |
| 2018-11-29 | $4.40 | $4.40 | 22,190 | — | — |
| 2018-11-28 | $4.20 | $4.20 | 9,870 | — | — |
| 2018-11-27 | $4.20 | $4.20 | 9,310 | — | — |
| 2018-11-26 | $4.30 | $4.30 | 11,560 | — | — |
| 2018-11-23 | $4.20 | $4.20 | 10,860 | — | — |
| 2018-11-21 | $4.20 | $4.20 | 13,190 | — | — |
| 2018-11-20 | $4.20 | $4.20 | 14,130 | — | — |
| 2018-11-19 | $4.20 | $4.20 | 18,680 | — | — |
| 2018-11-16 | $4.50 | $4.50 | 15,920 | — | — |
| 2018-11-15 | $4.50 | $4.50 | 19,600 | — | — |
| 2018-11-14 | $4.20 | $4.20 | 19,650 | — | — |
| 2018-11-13 | $4.10 | $4.10 | 57,240 | — | — |
| 2018-11-12 | $4.20 | $4.20 | 55,660 | — | — |
| 2018-11-09 | $4.50 | $4.50 | 57,580 | — | — |
| 2018-11-08 | $4.60 | $4.60 | 19,460 | — | — |
| 2018-11-07 | $4.60 | $4.60 | 83,570 | — | — |
| 2018-11-06 | $4.90 | $4.90 | 16,900 | — | — |
| 2018-11-05 | $5.00 | $5.00 | 41,670 | — | — |
| 2018-11-02 | $5.00 | $5.00 | 36,560 | — | — |
| 2018-11-01 | $4.70 | $4.70 | 49,630 | — | — |
| 2018-10-31 | $4.90 | $4.90 | 63,140 | — | — |
| 2018-10-30 | $5.10 | $5.10 | 50,800 | — | — |
| 2018-10-29 | $5.20 | $5.20 | 45,540 | — | — |
| 2018-10-26 | $5.30 | $5.30 | 29,970 | — | — |
| 2018-10-25 | $5.50 | $5.50 | 18,750 | — | — |
| 2018-10-24 | $5.50 | $5.50 | 22,090 | — | — |
| 2018-10-23 | $5.60 | $5.60 | 26,920 | — | — |
| 2018-10-22 | $5.60 | $5.60 | 24,850 | — | — |
| 2018-10-19 | $5.40 | $5.40 | 19,940 | — | — |
| 2018-10-18 | $5.70 | $5.70 | 32,900 | — | — |
| 2018-10-17 | $5.70 | $5.70 | 15,880 | — | — |
| 2018-10-16 | $5.90 | $5.90 | 38,020 | — | — |
| 2018-10-15 | $5.40 | $5.40 | 47,470 | — | — |
| 2018-10-12 | $5.60 | $5.60 | 34,080 | — | — |
| 2018-10-11 | $5.60 | $5.60 | 37,660 | — | — |
| 2018-10-10 | $5.70 | $5.70 | 73,300 | — | — |
| 2018-10-09 | $6.00 | $6.00 | 143,140 | — | — |
| 2018-10-08 | $6.50 | $6.50 | 166,520 | — | — |
| 2018-10-05 | $7.10 | $7.10 | 554,350 | — | — |
| 2018-10-04 | $7.40 | $7.40 | 86,410 | — | — |
| 2018-10-03 | $7.50 | $7.50 | 173,330 | — | — |
| 2018-10-02 | $7.50 | $7.50 | 113,960 | — | — |
| 2018-10-01 | $7.50 | $7.50 | 199,580 | — | — |
| 2018-09-28 | $7.30 | $7.30 | 99,110 | — | — |
| 2018-09-27 | $7.20 | $7.20 | 62,040 | — | — |
| 2018-09-26 | $6.90 | $6.90 | 90,470 | — | — |
| 2018-09-25 | $7.20 | $7.20 | 144,160 | — | — |
| 2018-09-24 | $7.30 | $7.30 | 225,650 | — | — |
| 2018-09-21 | $7.30 | $7.30 | 684,700 | — | — |
| 2018-09-20 | $6.00 | $6.00 | 155,190 | — | — |
| 2018-09-19 | $6.20 | $6.20 | 319,930 | — | — |
| 2018-09-18 | $5.20 | $5.20 | 32,130 | — | — |
| 2018-09-17 | $5.10 | $5.10 | 38,200 | — | — |
| 2018-09-14 | $5.10 | $5.10 | 26,600 | — | — |
| 2018-09-13 | $5.10 | $5.10 | 91,750 | — | — |
| 2018-09-12 | $4.90 | $4.90 | 18,690 | — | — |
| 2018-09-11 | $4.80 | $4.80 | 12,930 | — | — |
| 2018-09-10 | $4.90 | $4.90 | 29,960 | — | — |
| 2018-09-07 | $4.70 | $4.70 | 20,300 | — | — |
| 2018-09-06 | $4.60 | $4.60 | 14,680 | — | — |
| 2018-09-05 | $4.70 | $4.70 | 25,890 | — | — |
| 2018-09-04 | $4.70 | $4.70 | 41,820 | — | — |
| 2018-08-31 | $4.80 | $4.80 | 23,060 | — | — |
| 2018-08-30 | $4.80 | $4.80 | 16,040 | — | — |
| 2018-08-29 | $4.90 | $4.90 | 20,780 | — | — |
| 2018-08-28 | $4.90 | $4.90 | 20,500 | — | — |
| 2018-08-27 | $5.00 | $5.00 | 49,960 | — | — |
| 2018-08-24 | $4.90 | $4.90 | 20,250 | — | — |
| 2018-08-23 | $4.70 | $4.70 | 37,490 | — | — |
| 2018-08-22 | $4.70 | $4.70 | 14,040 | — | — |
| 2018-08-21 | $4.70 | $4.70 | 20,300 | — | — |
| 2018-08-20 | $4.80 | $4.80 | 40,400 | — | — |
| 2018-08-17 | $4.80 | $4.80 | 36,540 | — | — |
| 2018-08-16 | $4.80 | $4.80 | 34,410 | — | — |
| 2018-08-15 | $4.80 | $4.80 | 39,390 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 18,660 | — | — |
| 2018-08-13 | $4.90 | $4.90 | 39,600 | — | — |
| 2018-08-10 | $4.90 | $4.90 | 64,810 | — | — |
| 2018-08-09 | $5.00 | $5.00 | 77,590 | — | — |
| 2018-08-08 | $5.00 | $5.00 | 51,840 | — | — |
| 2018-08-07 | $4.90 | $4.90 | 36,750 | — | — |
| 2018-08-06 | $4.70 | $4.70 | 84,720 | — | — |
| 2018-08-03 | $4.90 | $4.90 | 72,380 | — | — |
| 2018-08-02 | $4.90 | $4.90 | 43,730 | — | — |
| 2018-08-01 | $5.00 | $5.00 | 52,210 | — | — |
| 2018-07-31 | $4.90 | $4.90 | 48,470 | — | — |
| 2018-07-30 | $4.90 | $4.90 | 94,260 | — | — |
| 2018-07-27 | $5.00 | $5.00 | 58,750 | — | — |
| 2018-07-26 | $4.90 | $4.90 | 70,560 | — | — |
| 2018-07-25 | $5.10 | $5.10 | 279,770 | — | — |
| 2018-07-24 | $4.90 | $4.90 | 602,860 | — | — |
| 2018-07-23 | $4.40 | $4.40 | 63,780 | — | — |
| 2018-07-20 | $4.50 | $4.50 | 60,170 | — | — |
| 2018-07-19 | $4.40 | $4.40 | 39,030 | — | — |
| 2018-07-18 | $4.30 | $4.30 | 17,870 | — | — |
| 2018-07-17 | $4.50 | $4.50 | 15,940 | — | — |
| 2018-07-16 | $4.50 | $4.50 | 33,490 | — | — |
| 2018-07-13 | $4.50 | $4.50 | 24,900 | — | — |
| 2018-07-12 | $4.60 | $4.60 | 76,440 | — | — |
| 2018-07-11 | $4.30 | $4.30 | 48,220 | — | — |
| 2018-07-10 | $4.40 | $4.40 | 26,690 | — | — |
| 2018-07-09 | $4.40 | $4.40 | 46,980 | — | — |
| 2018-07-06 | $4.40 | $4.40 | 58,740 | — | — |
| 2018-07-05 | $4.20 | $4.20 | 55,840 | — | — |
| 2018-07-03 | $4.30 | $4.30 | 11,180 | — | — |
| 2018-07-02 | $4.30 | $4.30 | 9,450 | — | — |
| 2018-06-29 | $4.30 | $4.30 | 30,230 | — | — |
| 2018-06-28 | $4.40 | $4.40 | 11,120 | — | — |
| 2018-06-27 | $4.40 | $4.40 | 15,900 | — | — |
| 2018-06-26 | $4.50 | $4.50 | 27,480 | — | — |
| 2018-06-25 | $4.50 | $4.50 | 67,770 | — | — |
| 2018-06-22 | $4.40 | $4.40 | 26,340 | — | — |
| 2018-06-21 | $4.60 | $4.60 | 19,510 | — | — |
| 2018-06-20 | $4.60 | $4.60 | 67,910 | — | — |
| 2018-06-19 | $4.50 | $4.50 | 18,570 | — | — |
| 2018-06-18 | $4.50 | $4.50 | 29,070 | — | — |
| 2018-06-15 | $4.50 | $4.50 | 32,450 | — | — |
| 2018-06-14 | $4.50 | $4.50 | 38,950 | — | — |
| 2018-06-13 | $4.60 | $4.60 | 45,920 | — | — |
| 2018-06-12 | $4.60 | $4.60 | 28,090 | — | — |
| 2018-06-11 | $4.70 | $4.70 | 48,580 | — | — |
| 2018-06-08 | $4.60 | $4.60 | 47,420 | — | — |
| 2018-06-07 | $4.60 | $4.60 | 35,830 | — | — |
| 2018-06-06 | $4.80 | $4.80 | 49,720 | — | — |
| 2018-06-05 | $4.90 | $4.90 | 269,170 | — | — |
| 2018-06-04 | $4.80 | $4.80 | 84,510 | — | — |
| 2018-06-01 | $4.70 | $4.70 | 86,660 | — | — |
| 2018-05-31 | $4.90 | $4.90 | 160,870 | — | — |
| 2018-05-30 | $4.50 | $4.50 | 33,940 | — | — |
| 2018-05-29 | $4.40 | $4.40 | 14,330 | — | — |
| 2018-05-25 | $4.50 | $4.50 | 83,310 | — | — |
| 2018-05-24 | $4.30 | $4.30 | 17,680 | — | — |
| 2018-05-23 | $4.30 | $4.30 | 31,460 | — | — |
| 2018-05-22 | $4.40 | $4.40 | 28,680 | — | — |
| 2018-05-21 | $4.30 | $4.30 | 25,920 | — | — |
| 2018-05-18 | $4.30 | $4.30 | 15,560 | — | — |
| 2018-05-17 | $4.20 | $4.20 | 20,600 | — | — |
| 2018-05-16 | $4.20 | $4.20 | 25,290 | — | — |
| 2018-05-15 | $4.40 | $4.40 | 35,460 | — | — |
| 2018-05-14 | $4.50 | $4.50 | 35,200 | — | — |
| 2018-05-11 | $4.50 | $4.50 | 92,580 | — | — |
| 2018-05-10 | $4.10 | $4.10 | 41,270 | — | — |
| 2018-05-09 | $4.00 | $4.00 | 40,590 | — | — |
| 2018-05-08 | $4.00 | $4.00 | 37,450 | — | — |
| 2018-05-07 | $4.10 | $4.10 | 17,670 | — | — |
| 2018-05-04 | $4.20 | $4.20 | 14,820 | — | — |
| 2018-05-03 | $4.10 | $4.10 | 46,450 | — | — |
| 2018-05-02 | $4.30 | $4.30 | 21,880 | — | — |
| 2018-05-01 | $4.10 | $4.10 | 26,630 | — | — |
| 2018-04-30 | $4.10 | $4.10 | 42,710 | — | — |
| 2018-04-27 | $4.20 | $4.20 | 25,910 | — | — |
| 2018-04-26 | $4.20 | $4.20 | 15,920 | — | — |
| 2018-04-25 | $4.30 | $4.30 | 49,930 | — | — |
| 2018-04-24 | $4.30 | $4.30 | 38,700 | — | — |
| 2018-04-23 | $4.30 | $4.30 | 51,280 | — | — |
| 2018-04-20 | $4.30 | $4.30 | 37,360 | — | — |
| 2018-04-19 | $4.40 | $4.40 | 33,080 | — | — |
| 2018-04-18 | $4.50 | $4.50 | 13,050 | — | — |
| 2018-04-17 | $4.50 | $4.50 | 55,810 | — | — |
| 2018-04-16 | $4.50 | $4.50 | 28,180 | — | — |
| 2018-04-13 | $4.70 | $4.70 | 112,050 | — | — |
| 2018-04-12 | $4.40 | $4.40 | 70,090 | — | — |
| 2018-04-11 | $4.50 | $4.50 | 29,440 | — | — |
| 2018-04-10 | $4.70 | $4.70 | 99,890 | — | — |
| 2018-04-09 | $4.90 | $4.90 | 107,670 | — | — |
| 2018-04-06 | $4.60 | $4.60 | 73,250 | — | — |
| 2018-04-05 | $4.50 | $4.50 | 71,150 | — | — |
| 2018-04-04 | $4.40 | $4.40 | 93,870 | — | — |
| 2018-04-03 | $4.70 | $4.70 | 145,410 | — | — |
| 2018-04-02 | $5.10 | $5.10 | 55,490 | — | — |
| 2018-03-29 | $5.40 | $5.40 | 44,190 | — | — |
| 2018-03-28 | $5.10 | $5.10 | 63,830 | — | — |
| 2018-03-27 | $5.20 | $5.20 | 93,510 | — | — |
| 2018-03-26 | $5.30 | $5.30 | 151,400 | — | — |
| 2018-03-23 | $5.60 | $5.60 | 67,420 | — | — |
| 2018-03-22 | $5.60 | $5.60 | 72,690 | — | — |
| 2018-03-21 | $5.80 | $5.80 | 113,020 | — | — |
| 2018-03-20 | $5.80 | $5.80 | 102,070 | — | — |
| 2018-03-19 | $5.90 | $5.90 | 142,750 | — | — |
| 2018-03-16 | $5.90 | $5.90 | 58,750 | — | — |
| 2018-03-15 | $5.70 | $5.70 | 122,710 | — | — |
| 2018-03-14 | $5.80 | $5.80 | 303,740 | — | — |
| 2018-03-13 | $6.40 | $6.40 | 295,390 | — | — |
| 2018-03-12 | $6.70 | $6.70 | 77,710 | — | — |
| 2018-03-09 | $6.90 | $6.90 | 58,530 | — | — |
| 2018-03-08 | $7.00 | $7.00 | 108,970 | — | — |
| 2018-03-07 | $6.80 | $6.80 | 46,680 | — | — |
| 2018-03-06 | $6.60 | $6.60 | 40,600 | — | — |
| 2018-03-05 | $6.80 | $6.80 | 61,170 | — | — |
| 2018-03-02 | $6.70 | $6.70 | 41,190 | — | — |
| 2018-03-01 | $6.70 | $6.70 | 28,070 | — | — |
| 2018-02-28 | $6.70 | $6.70 | 39,370 | — | — |
| 2018-02-27 | $6.60 | $6.60 | 31,290 | — | — |
| 2018-02-26 | $6.70 | $6.70 | 29,380 | — | — |
| 2018-02-23 | $6.70 | $6.70 | 21,690 | — | — |
| 2018-02-22 | $6.70 | $6.70 | 30,390 | — | — |
| 2018-02-21 | $6.80 | $6.80 | 31,670 | — | — |
| 2018-02-20 | $6.70 | $6.70 | 20,830 | — | — |
| 2018-02-16 | $6.60 | $6.60 | 34,620 | — | — |
| 2018-02-15 | $6.50 | $6.50 | 38,490 | — | — |
| 2018-02-14 | $6.50 | $6.50 | 61,660 | — | — |
| 2018-02-13 | $6.10 | $6.10 | 40,970 | — | — |
| 2018-02-12 | $6.60 | $6.60 | 41,270 | — | — |
| 2018-02-09 | $6.30 | $6.30 | 60,300 | — | — |
| 2018-02-08 | $6.50 | $6.50 | 41,960 | — | — |
| 2018-02-07 | $6.50 | $6.50 | 46,910 | — | — |
| 2018-02-06 | $6.40 | $6.40 | 97,840 | — | — |
| 2018-02-05 | $6.40 | $6.40 | 120,280 | — | — |
| 2018-02-02 | $6.80 | $6.80 | 133,710 | — | — |
| 2018-02-01 | $6.90 | $6.90 | 58,330 | — | — |
| 2018-01-31 | $6.90 | $6.90 | 139,150 | — | — |
| 2018-01-30 | $6.90 | $6.90 | 49,900 | — | — |
| 2018-01-29 | $7.20 | $7.20 | 203,540 | — | — |
| 2018-01-26 | $6.90 | $6.90 | 125,070 | — | — |
| 2018-01-25 | $6.90 | $6.90 | 59,710 | — | — |
| 2018-01-24 | $6.90 | $6.90 | 57,590 | — | — |
| 2018-01-23 | $7.10 | $7.10 | 134,070 | — | — |
| 2018-01-22 | $6.90 | $6.90 | 49,220 | — | — |
| 2018-01-19 | $7.10 | $7.10 | 38,270 | — | — |
| 2018-01-18 | $7.00 | $7.00 | 50,290 | — | — |
| 2018-01-17 | $7.10 | $7.10 | 64,360 | — | — |
| 2018-01-16 | $7.30 | $7.30 | 119,780 | — | — |
| 2018-01-12 | $7.40 | $7.40 | 70,390 | — | — |
| 2018-01-11 | $7.10 | $7.10 | 156,060 | — | — |
| 2018-01-10 | $7.00 | $7.00 | 148,640 | — | — |
| 2018-01-09 | $7.20 | $7.20 | 93,590 | — | — |
| 2018-01-08 | $7.30 | $7.30 | 234,740 | — | — |
| 2018-01-05 | $7.40 | $7.40 | 254,110 | — | — |
| 2018-01-04 | $7.20 | $7.20 | 62,840 | — | — |
| 2018-01-03 | $7.10 | $7.10 | 145,470 | — | — |
| 2018-01-02 | $6.90 | $6.90 | 218,670 | — | — |