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
- 2015-10-08 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 | $2.29 | $2.44 | 32,600 | — | — |
| 2018-12-28 | $2.25 | $2.40 | 32,200 | — | — |
| 2018-12-27 | $1.98 | $2.11 | 21,200 | — | — |
| 2018-12-26 | $2.35 | $2.51 | 4,900 | — | — |
| 2018-12-24 | $2.50 | $2.67 | 44,100 | — | — |
| 2018-12-21 | $2.55 | $2.72 | 30,700 | — | — |
| 2018-12-20 | $2.59 | $2.77 | 28,000 | — | — |
| 2018-12-19 | $2.81 | $3.00 | 21,100 | — | — |
| 2018-12-18 | $2.75 | $2.94 | 42,400 | — | — |
| 2018-12-17 | $2.80 | $2.99 | 21,700 | — | — |
| 2018-12-14 | $2.89 | $3.09 | 8,400 | — | — |
| 2018-12-13 | $2.94 | $3.14 | 12,900 | — | — |
| 2018-12-12 | $2.97 | $3.17 | 13,400 | — | — |
| 2018-12-11 | $2.96 | $3.16 | 22,700 | — | — |
| 2018-12-10 | $3.00 | $3.20 | 4,500 | — | — |
| 2018-12-07 | $2.91 | $3.11 | 12,600 | — | — |
| 2018-12-06 | $2.84 | $3.03 | 14,300 | — | — |
| 2018-12-04 | $2.98 | $3.18 | 6,900 | — | — |
| 2018-12-03 | $2.95 | $3.15 | 33,900 | — | — |
| 2018-11-30 | $3.05 | $3.26 | 37,200 | — | — |
| 2018-11-29 | $2.94 | $3.14 | 22,300 | — | — |
| 2018-11-28 | $2.88 | $3.08 | 11,800 | — | — |
| 2018-11-27 | $2.70 | $2.88 | 69,000 | — | — |
| 2018-11-26 | $2.47 | $2.64 | 47,900 | — | — |
| 2018-11-23 | $2.51 | $2.68 | 2,300 | — | — |
| 2018-11-21 | $2.75 | $2.94 | 10,200 | — | — |
| 2018-11-20 | $2.75 | $2.94 | 23,100 | — | — |
| 2018-11-19 | $2.86 | $3.05 | 22,000 | — | — |
| 2018-11-16 | $2.94 | $3.14 | 4,300 | — | — |
| 2018-11-15 | $2.99 | $3.19 | 2,200 | — | — |
| 2018-11-14 | $2.89 | $3.09 | 5,300 | — | — |
| 2018-11-13 | $2.96 | $3.15 | 16,000 | — | — |
| 2018-11-12 | $2.85 | $3.04 | 8,100 | — | — |
| 2018-11-09 | $2.90 | $3.10 | 20,400 | — | — |
| 2018-11-08 | $2.85 | $3.04 | 25,300 | — | — |
| 2018-11-07 | $2.97 | $3.17 | 12,700 | — | — |
| 2018-11-06 | $3.00 | $3.20 | 20,800 | — | — |
| 2018-11-05 | $2.85 | $3.04 | 7,300 | — | — |
| 2018-11-02 | $3.00 | $3.20 | 31,200 | — | — |
| 2018-11-01 | $2.95 | $3.15 | 23,100 | — | — |
| 2018-10-31 | $2.94 | $3.14 | 6,600 | — | — |
| 2018-10-30 | $2.94 | $3.14 | 27,800 | — | — |
| 2018-10-29 | $2.85 | $3.04 | 40,600 | — | — |
| 2018-10-26 | $2.80 | $2.99 | 15,000 | — | — |
| 2018-10-25 | $2.60 | $2.78 | 4,900 | — | — |
| 2018-10-24 | $2.50 | $2.67 | 31,000 | — | — |
| 2018-10-23 | $2.80 | $2.99 | 31,700 | — | — |
| 2018-10-22 | $2.84 | $3.03 | 3,600 | — | — |
| 2018-10-19 | $3.00 | $3.20 | 4,000 | — | — |
| 2018-10-18 | $3.06 | $3.27 | 2,600 | — | — |
| 2018-10-17 | $3.15 | $3.36 | 4,400 | — | — |
| 2018-10-16 | $3.00 | $3.20 | 14,600 | — | — |
| 2018-10-15 | $2.89 | $3.09 | 4,000 | — | — |
| 2018-10-12 | $2.80 | $2.99 | 26,500 | — | — |
| 2018-10-11 | $2.65 | $2.83 | 48,400 | — | — |
| 2018-10-10 | $2.75 | $2.94 | 27,200 | — | — |
| 2018-10-09 | $2.88 | $3.07 | 17,200 | — | — |
| 2018-10-08 | $2.77 | $2.96 | 11,100 | — | — |
| 2018-10-05 | $2.76 | $2.95 | 38,000 | — | — |
| 2018-10-04 | $2.90 | $3.10 | 22,300 | — | — |
| 2018-10-03 | $3.00 | $3.20 | 16,100 | — | — |
| 2018-10-02 | $3.00 | $3.20 | 19,100 | — | — |
| 2018-10-01 | $3.05 | $3.26 | 86,200 | — | — |
| 2018-09-28 | $3.39 | $3.62 | 13,600 | — | — |
| 2018-09-27 | $3.40 | $3.63 | 26,300 | — | — |
| 2018-09-26 | $3.38 | $3.61 | 101,600 | — | — |
| 2018-09-25 | $3.65 | $3.90 | 67,300 | — | — |
| 2018-09-24 | $3.95 | $4.22 | 186,800 | — | — |
| 2018-09-21 | $3.71 | $3.96 | 64,600 | — | — |
| 2018-09-20 | $3.66 | $3.91 | 19,300 | — | — |
| 2018-09-19 | $3.70 | $3.95 | 27,300 | — | — |
| 2018-09-18 | $3.61 | $3.85 | 24,000 | — | — |
| 2018-09-17 | $3.58 | $3.82 | 69,300 | — | — |
| 2018-09-14 | $3.54 | $3.78 | 13,800 | — | — |
| 2018-09-13 | $3.40 | $3.63 | 93,000 | — | — |
| 2018-09-12 | $3.49 | $3.73 | 21,900 | — | — |
| 2018-09-11 | $3.42 | $3.65 | 37,000 | — | — |
| 2018-09-10 | $3.52 | $3.76 | 41,900 | — | — |
| 2018-09-07 | $3.41 | $3.64 | 17,900 | — | — |
| 2018-09-06 | $3.47 | $3.70 | 30,900 | — | — |
| 2018-09-05 | $3.40 | $3.63 | 45,800 | — | — |
| 2018-09-04 | $3.48 | $3.72 | 107,600 | — | — |
| 2018-08-31 | $3.16 | $3.37 | 110,100 | — | — |
| 2018-08-30 | $3.74 | $3.99 | 215,700 | — | — |
| 2018-08-29 | $2.70 | $2.88 | 34,900 | — | — |
| 2018-08-28 | $2.62 | $2.80 | 78,200 | — | — |
| 2018-08-27 | $2.55 | $2.72 | 35,600 | — | — |
| 2018-08-24 | $2.54 | $2.71 | 30,100 | — | — |
| 2018-08-23 | $2.45 | $2.62 | 43,000 | — | — |
| 2018-08-22 | $2.39 | $2.55 | 4,900 | — | — |
| 2018-08-21 | $2.42 | $2.58 | 7,100 | — | — |
| 2018-08-20 | $2.49 | $2.66 | 3,600 | — | — |
| 2018-08-17 | $2.38 | $2.54 | 13,100 | — | — |
| 2018-08-16 | $2.41 | $2.57 | 2,900 | — | — |
| 2018-08-15 | $2.44 | $2.61 | 16,600 | — | — |
| 2018-08-14 | $2.42 | $2.58 | 14,800 | — | — |
| 2018-08-13 | $2.38 | $2.54 | 50,700 | — | — |
| 2018-08-10 | $2.49 | $2.66 | 34,300 | — | — |
| 2018-08-09 | $2.60 | $2.78 | 442,200 | — | — |
| 2018-08-08 | $2.11 | $2.25 | 15,000 | — | — |
| 2018-08-07 | $2.15 | $2.30 | 7,100 | — | — |
| 2018-08-06 | $2.13 | $2.27 | 16,200 | — | — |
| 2018-08-03 | $2.10 | $2.24 | 9,000 | — | — |
| 2018-08-02 | $2.03 | $2.17 | 6,100 | — | — |
| 2018-08-01 | $2.11 | $2.25 | 6,300 | — | — |
| 2018-07-31 | $2.08 | $2.22 | 5,900 | — | — |
| 2018-07-30 | $2.07 | $2.21 | 14,500 | — | — |
| 2018-07-27 | $2.04 | $2.18 | 12,100 | — | — |
| 2018-07-26 | $1.99 | $2.12 | 20,100 | — | — |
| 2018-07-25 | $1.96 | $2.09 | 23,300 | — | — |
| 2018-07-24 | $2.01 | $2.15 | 28,600 | — | — |
| 2018-07-23 | $2.06 | $2.20 | 75,000 | — | — |
| 2018-07-20 | $2.07 | $2.21 | 7,700 | — | — |
| 2018-07-19 | $2.08 | $2.22 | 9,800 | — | — |
| 2018-07-18 | $2.07 | $2.21 | 13,800 | — | — |
| 2018-07-17 | $2.10 | $2.24 | 7,300 | — | — |
| 2018-07-16 | $2.07 | $2.21 | 12,400 | — | — |
| 2018-07-13 | $2.12 | $2.26 | 24,000 | — | — |
| 2018-07-12 | $2.05 | $2.19 | 38,600 | — | — |
| 2018-07-11 | $2.05 | $2.19 | 46,100 | — | — |
| 2018-07-10 | $2.14 | $2.28 | 31,800 | — | — |
| 2018-07-09 | $2.02 | $2.16 | 10,100 | — | — |
| 2018-07-06 | $2.05 | $2.19 | 14,000 | — | — |
| 2018-07-05 | $2.03 | $2.17 | 7,400 | — | — |
| 2018-07-03 | $1.97 | $2.10 | 24,300 | — | — |
| 2018-07-02 | $1.98 | $2.11 | 11,600 | — | — |
| 2018-06-29 | $2.00 | $2.14 | 145,000 | — | — |
| 2018-06-28 | $2.23 | $2.38 | 3,300 | — | — |
| 2018-06-27 | $2.27 | $2.42 | 8,600 | — | — |
| 2018-06-26 | $2.24 | $2.39 | 13,300 | — | — |
| 2018-06-25 | $2.24 | $2.39 | 26,700 | — | — |
| 2018-06-22 | $2.28 | $2.43 | 526,200 | — | — |
| 2018-06-21 | $2.37 | $2.53 | 29,900 | — | — |
| 2018-06-20 | $2.42 | $2.58 | 35,100 | — | — |
| 2018-06-19 | $2.43 | $2.59 | 33,300 | — | — |
| 2018-06-18 | $2.53 | $2.70 | 32,400 | — | — |
| 2018-06-15 | $2.53 | $2.70 | 32,200 | — | — |
| 2018-06-14 | $2.51 | $2.68 | 51,900 | — | — |
| 2018-06-13 | $2.81 | $3.00 | 5,900 | — | — |
| 2018-06-12 | $2.88 | $3.07 | 7,000 | — | — |
| 2018-06-11 | $2.86 | $3.05 | 31,800 | — | — |
| 2018-06-08 | $2.85 | $3.04 | 9,300 | — | — |
| 2018-06-07 | $2.80 | $2.99 | 7,800 | — | — |
| 2018-06-06 | $2.68 | $2.86 | 5,300 | — | — |
| 2018-06-05 | $2.74 | $2.93 | 11,500 | — | — |
| 2018-06-04 | $2.76 | $2.95 | 6,200 | — | — |
| 2018-06-01 | $2.83 | $3.02 | 37,900 | — | — |
| 2018-05-31 | $2.66 | $2.84 | 11,500 | — | — |
| 2018-05-30 | $2.73 | $2.91 | 13,700 | — | — |
| 2018-05-29 | $2.70 | $2.88 | 23,600 | — | — |
| 2018-05-25 | $2.80 | $2.99 | 15,100 | — | — |
| 2018-05-24 | $2.78 | $2.97 | 34,700 | — | — |
| 2018-05-23 | $2.84 | $3.03 | 26,900 | — | — |
| 2018-05-22 | $2.66 | $2.84 | 30,600 | — | — |
| 2018-05-21 | $2.71 | $2.89 | 12,800 | — | — |
| 2018-05-18 | $2.68 | $2.86 | 162,100 | — | — |
| 2018-05-17 | $2.65 | $2.83 | 27,100 | — | — |
| 2018-05-16 | $2.36 | $2.52 | 15,600 | — | — |
| 2018-05-15 | $2.36 | $2.52 | 9,000 | — | — |
| 2018-05-14 | $2.42 | $2.58 | 5,300 | — | — |
| 2018-05-11 | $2.47 | $2.64 | 7,300 | — | — |
| 2018-05-10 | $2.45 | $2.62 | 18,400 | — | — |
| 2018-05-09 | $2.24 | $2.39 | 38,900 | — | — |
| 2018-05-08 | $2.44 | $2.61 | 47,400 | — | — |
| 2018-05-07 | $2.54 | $2.71 | 52,900 | — | — |
| 2018-05-04 | $2.74 | $2.93 | 23,500 | — | — |
| 2018-05-03 | $2.82 | $3.01 | 5,700 | — | — |
| 2018-05-02 | $2.84 | $3.03 | 13,200 | — | — |
| 2018-05-01 | $2.77 | $2.96 | 17,400 | — | — |
| 2018-04-30 | $2.57 | $2.74 | 25,200 | — | — |
| 2018-04-27 | $2.63 | $2.81 | 8,700 | — | — |
| 2018-04-26 | $2.51 | $2.68 | 17,200 | — | — |
| 2018-04-25 | $2.49 | $2.66 | 42,900 | — | — |
| 2018-04-24 | $2.42 | $2.58 | 13,400 | — | — |
| 2018-04-23 | $2.43 | $2.59 | 33,800 | — | — |
| 2018-04-20 | $2.49 | $2.66 | 11,000 | — | — |
| 2018-04-19 | $2.55 | $2.72 | 20,200 | — | — |
| 2018-04-18 | $2.64 | $2.82 | 10,900 | — | — |
| 2018-04-17 | $2.67 | $2.85 | 26,400 | — | — |
| 2018-04-16 | $2.59 | $2.77 | 77,800 | — | — |
| 2018-04-13 | $2.46 | $2.63 | 12,200 | — | — |
| 2018-04-12 | $2.45 | $2.62 | 6,900 | — | — |
| 2018-04-11 | $2.47 | $2.64 | 10,200 | — | — |
| 2018-04-10 | $2.50 | $2.67 | 38,300 | — | — |
| 2018-04-09 | $2.46 | $2.63 | 36,600 | — | — |
| 2018-04-06 | $2.55 | $2.72 | 32,400 | — | — |
| 2018-04-05 | $2.68 | $2.86 | 22,300 | — | — |
| 2018-04-04 | $2.76 | $2.95 | 13,300 | — | — |
| 2018-04-03 | $2.81 | $3.00 | 25,000 | — | — |
| 2018-04-02 | $2.98 | $3.18 | 18,600 | — | — |
| 2018-03-29 | $3.02 | $3.22 | 18,500 | — | — |
| 2018-03-28 | $3.09 | $3.30 | 68,100 | — | — |
| 2018-03-27 | $3.11 | $3.32 | 177,200 | — | — |
| 2018-03-26 | $3.07 | $3.28 | 15,800 | — | — |
| 2018-03-23 | $3.03 | $3.24 | 25,700 | — | — |
| 2018-03-22 | $3.00 | $3.20 | 25,500 | — | — |
| 2018-03-21 | $3.03 | $3.24 | 23,000 | — | — |
| 2018-03-20 | $3.03 | $3.24 | 39,500 | — | — |
| 2018-03-19 | $3.05 | $3.26 | 23,700 | — | — |
| 2018-03-16 | $3.09 | $3.30 | 17,700 | — | — |
| 2018-03-15 | $3.08 | $3.29 | 17,200 | — | — |
| 2018-03-14 | $3.16 | $3.37 | 18,100 | — | — |
| 2018-03-13 | $3.13 | $3.34 | 47,300 | — | — |
| 2018-03-12 | $3.14 | $3.35 | 63,800 | — | — |
| 2018-03-09 | $3.08 | $3.29 | 48,900 | — | — |
| 2018-03-08 | $2.87 | $3.06 | 75,500 | — | — |
| 2018-03-07 | $2.78 | $2.97 | 26,600 | — | — |
| 2018-03-06 | $2.84 | $3.03 | 51,500 | — | — |
| 2018-03-05 | $2.77 | $2.96 | 63,800 | — | — |
| 2018-03-02 | $2.56 | $2.73 | 8,900 | — | — |
| 2018-03-01 | $2.57 | $2.74 | 12,500 | — | — |
| 2018-02-28 | $2.55 | $2.72 | 24,800 | — | — |
| 2018-02-27 | $2.63 | $2.81 | 16,400 | — | — |
| 2018-02-26 | $2.63 | $2.81 | 52,400 | — | — |
| 2018-02-23 | $2.78 | $2.97 | 18,600 | — | — |
| 2018-02-22 | $2.68 | $2.86 | 27,100 | — | — |
| 2018-02-21 | $2.75 | $2.94 | 32,200 | — | — |
| 2018-02-20 | $2.52 | $2.69 | 16,900 | — | — |
| 2018-02-16 | $2.56 | $2.73 | 20,700 | — | — |
| 2018-02-15 | $2.58 | $2.75 | 31,100 | — | — |
| 2018-02-14 | $2.67 | $2.85 | 37,000 | — | — |
| 2018-02-13 | $2.81 | $3.00 | 37,000 | — | — |
| 2018-02-12 | $2.81 | $3.00 | 117,100 | — | — |
| 2018-02-09 | $2.70 | $2.88 | 27,000 | — | — |
| 2018-02-08 | $2.63 | $2.81 | 31,800 | — | — |
| 2018-02-07 | $2.68 | $2.86 | 44,700 | — | — |
| 2018-02-06 | $2.61 | $2.79 | 33,400 | — | — |
| 2018-02-05 | $2.53 | $2.70 | 44,000 | — | — |
| 2018-02-02 | $2.65 | $2.83 | 88,000 | — | — |
| 2018-02-01 | $2.73 | $2.91 | 97,400 | — | — |
| 2018-01-31 | $2.89 | $3.09 | 296,800 | — | — |
| 2018-01-30 | $2.78 | $2.97 | 62,700 | — | — |
| 2018-01-29 | $2.95 | $3.15 | 44,300 | — | — |
| 2018-01-26 | $3.09 | $3.30 | 81,100 | — | — |
| 2018-01-25 | $3.13 | $3.34 | 70,500 | — | — |
| 2018-01-24 | $3.29 | $3.51 | 35,900 | — | — |
| 2018-01-23 | $3.33 | $3.56 | 31,400 | — | — |
| 2018-01-22 | $3.34 | $3.57 | 43,600 | — | — |
| 2018-01-19 | $3.33 | $3.56 | 46,100 | — | — |
| 2018-01-18 | $3.44 | $3.67 | 58,800 | — | — |
| 2018-01-17 | $3.36 | $3.59 | 43,300 | — | — |
| 2018-01-16 | $3.36 | $3.59 | 71,200 | — | — |
| 2018-01-12 | $3.48 | $3.72 | 69,500 | — | — |
| 2018-01-11 | $3.56 | $3.80 | 196,300 | — | — |
| 2018-01-10 | $3.38 | $3.61 | 78,900 | — | — |
| 2018-01-09 | $3.45 | $3.68 | 125,800 | — | — |
| 2018-01-08 | $3.74 | $3.99 | 126,800 | — | — |
| 2018-01-05 | $4.07 | $4.35 | 83,200 | — | — |
| 2018-01-04 | $4.13 | $4.41 | 83,000 | — | — |
| 2018-01-03 | $4.11 | $4.39 | 100,200 | — | — |
| 2018-01-02 | $4.12 | $4.40 | 377,600 | — | — |