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
- 2017-02-07 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 | $3.01 | $3.01 | 11,700 | — | — |
| 2018-12-28 | $3.04 | $3.04 | 3,500 | — | — |
| 2018-12-27 | $2.75 | $2.75 | 12,000 | — | — |
| 2018-12-26 | $3.00 | $3.00 | 1,900 | — | — |
| 2018-12-24 | $3.01 | $3.01 | 96,000 | — | — |
| 2018-12-21 | $2.80 | $2.80 | 2,000 | — | — |
| 2018-12-20 | $2.55 | $2.55 | 18,000 | — | — |
| 2018-12-19 | $2.75 | $2.75 | 16,100 | — | — |
| 2018-12-18 | $3.10 | $3.10 | 13,600 | — | — |
| 2018-12-17 | $2.68 | $2.68 | 600 | — | — |
| 2018-12-14 | $2.95 | $2.95 | 4,000 | — | — |
| 2018-12-13 | $2.95 | $2.95 | 6,100 | — | — |
| 2018-12-12 | $2.85 | $2.85 | 6,100 | — | — |
| 2018-12-11 | $2.80 | $2.80 | 1,300 | — | — |
| 2018-12-10 | $2.67 | $2.67 | 0 | — | — |
| 2018-12-07 | $2.67 | $2.67 | 100 | — | — |
| 2018-12-06 | $2.67 | $2.67 | 2,200 | — | — |
| 2018-12-04 | $2.90 | $2.90 | 1,100 | — | — |
| 2018-12-03 | $2.75 | $2.75 | 3,500 | — | — |
| 2018-11-30 | $2.80 | $2.80 | 1,500 | — | — |
| 2018-11-29 | $2.90 | $2.90 | 2,900 | — | — |
| 2018-11-28 | $2.70 | $2.70 | 1,800 | — | — |
| 2018-11-27 | $2.90 | $2.90 | 2,000 | — | — |
| 2018-11-26 | $2.90 | $2.90 | 6,100 | — | — |
| 2018-11-23 | $2.95 | $2.95 | 100 | — | — |
| 2018-11-21 | $2.95 | $2.95 | 4,800 | — | — |
| 2018-11-20 | $3.24 | $3.24 | 900 | — | — |
| 2018-11-19 | $2.76 | $2.76 | 5,600 | — | — |
| 2018-11-16 | $3.00 | $3.00 | 11,500 | — | — |
| 2018-11-15 | $3.08 | $3.08 | 100 | — | — |
| 2018-11-14 | $3.02 | $3.02 | 2,100 | — | — |
| 2018-11-13 | $3.10 | $3.10 | 1,800 | — | — |
| 2018-11-12 | $2.90 | $2.90 | 3,300 | — | — |
| 2018-11-09 | $3.35 | $3.35 | 100 | — | — |
| 2018-11-08 | $3.35 | $3.35 | 6,100 | — | — |
| 2018-11-07 | $2.85 | $2.85 | 1,200 | — | — |
| 2018-11-06 | $3.23 | $3.23 | 2,700 | — | — |
| 2018-11-05 | $3.22 | $3.22 | 600 | — | — |
| 2018-11-02 | $3.00 | $3.00 | 3,600 | — | — |
| 2018-11-01 | $3.19 | $3.19 | 15,000 | — | — |
| 2018-10-31 | $3.06 | $3.06 | 15,100 | — | — |
| 2018-10-30 | $3.20 | $3.20 | 1,700 | — | — |
| 2018-10-29 | $3.35 | $3.35 | 5,500 | — | — |
| 2018-10-26 | $3.35 | $3.35 | 19,600 | — | — |
| 2018-10-25 | $3.28 | $3.28 | 5,400 | — | — |
| 2018-10-24 | $3.32 | $3.32 | 0 | — | — |
| 2018-10-23 | $3.32 | $3.32 | 5,200 | — | — |
| 2018-10-22 | $3.30 | $3.30 | 9,500 | — | — |
| 2018-10-19 | $3.29 | $3.29 | 3,300 | — | — |
| 2018-10-18 | $3.65 | $3.65 | 3,100 | — | — |
| 2018-10-17 | $3.26 | $3.26 | 2,100 | — | — |
| 2018-10-16 | $3.65 | $3.65 | 8,700 | — | — |
| 2018-10-15 | $3.02 | $3.02 | 5,300 | — | — |
| 2018-10-12 | $3.15 | $3.15 | 1,100 | — | — |
| 2018-10-11 | $3.18 | $3.18 | 700 | — | — |
| 2018-10-10 | $3.13 | $3.13 | 12,200 | — | — |
| 2018-10-09 | $3.05 | $3.05 | 3,000 | — | — |
| 2018-10-08 | $3.03 | $3.03 | 1,400 | — | — |
| 2018-10-05 | $3.13 | $3.13 | 5,000 | — | — |
| 2018-10-04 | $3.05 | $3.05 | 1,200 | — | — |
| 2018-10-03 | $3.18 | $3.18 | 2,300 | — | — |
| 2018-10-02 | $3.20 | $3.20 | 9,000 | — | — |
| 2018-10-01 | $3.05 | $3.05 | 4,100 | — | — |
| 2018-09-28 | $3.25 | $3.25 | 31,900 | — | — |
| 2018-09-27 | $3.39 | $3.39 | 8,900 | — | — |
| 2018-09-26 | $3.45 | $3.45 | 8,500 | — | — |
| 2018-09-25 | $3.25 | $3.25 | 800 | — | — |
| 2018-09-24 | $3.44 | $3.44 | 1,000 | — | — |
| 2018-09-21 | $3.45 | $3.45 | 1,200 | — | — |
| 2018-09-20 | $3.50 | $3.50 | 400 | — | — |
| 2018-09-19 | $3.47 | $3.47 | 8,500 | — | — |
| 2018-09-18 | $3.42 | $3.42 | 4,000 | — | — |
| 2018-09-17 | $3.45 | $3.45 | 3,800 | — | — |
| 2018-09-14 | $3.49 | $3.49 | 10,800 | — | — |
| 2018-09-13 | $3.50 | $3.50 | 7,500 | — | — |
| 2018-09-12 | $3.50 | $3.50 | 8,500 | — | — |
| 2018-09-11 | $3.35 | $3.35 | 3,900 | — | — |
| 2018-09-10 | $3.40 | $3.40 | 12,400 | — | — |
| 2018-09-07 | $3.10 | $3.10 | 10,400 | — | — |
| 2018-09-06 | $3.40 | $3.40 | 23,800 | — | — |
| 2018-09-05 | $4.65 | $4.65 | 2,500 | — | — |
| 2018-09-04 | $4.50 | $4.50 | 1,800 | — | — |
| 2018-08-31 | $4.50 | $4.50 | 14,300 | — | — |
| 2018-08-30 | $3.80 | $3.80 | 7,700 | — | — |
| 2018-08-29 | $3.38 | $3.38 | 11,100 | — | — |
| 2018-08-28 | $3.65 | $3.65 | 18,100 | — | — |
| 2018-08-27 | $4.00 | $4.00 | 11,400 | — | — |
| 2018-08-24 | $4.40 | $4.40 | 5,700 | — | — |
| 2018-08-23 | $4.45 | $4.45 | 5,900 | — | — |
| 2018-08-22 | $4.00 | $4.00 | 3,000 | — | — |
| 2018-08-21 | $4.00 | $4.00 | 14,200 | — | — |
| 2018-08-20 | $4.10 | $4.10 | 4,800 | — | — |
| 2018-08-17 | $4.00 | $4.00 | 11,300 | — | — |
| 2018-08-16 | $4.25 | $4.25 | 2,400 | — | — |
| 2018-08-15 | $4.51 | $4.51 | 18,300 | — | — |
| 2018-08-14 | $4.52 | $4.52 | 12,000 | — | — |
| 2018-08-13 | $4.65 | $4.65 | 1,900 | — | — |
| 2018-08-10 | $4.65 | $4.65 | 6,600 | — | — |
| 2018-08-09 | $5.05 | $5.05 | 1,100 | — | — |
| 2018-08-08 | $5.00 | $5.00 | 22,700 | — | — |
| 2018-08-07 | $5.19 | $5.19 | 7,000 | — | — |
| 2018-08-06 | $5.20 | $5.20 | 18,100 | — | — |
| 2018-08-03 | $5.19 | $5.19 | 1,800 | — | — |
| 2018-08-02 | $5.18 | $5.18 | 4,300 | — | — |
| 2018-08-01 | $5.05 | $5.05 | 7,900 | — | — |
| 2018-07-31 | $5.23 | $5.23 | 1,100 | — | — |
| 2018-07-30 | $5.16 | $5.16 | 10,600 | — | — |
| 2018-07-27 | $5.60 | $5.60 | 2,300 | — | — |
| 2018-07-26 | $5.40 | $5.40 | 5,400 | — | — |
| 2018-07-25 | $5.40 | $5.40 | 15,400 | — | — |
| 2018-07-24 | $5.45 | $5.45 | 10,000 | — | — |
| 2018-07-23 | $5.60 | $5.60 | 7,800 | — | — |
| 2018-07-20 | $5.49 | $5.49 | 20,800 | — | — |
| 2018-07-19 | $5.90 | $5.90 | 7,000 | — | — |
| 2018-07-18 | $5.85 | $5.85 | 4,400 | — | — |
| 2018-07-17 | $5.90 | $5.90 | 5,000 | — | — |
| 2018-07-16 | $5.90 | $5.90 | 1,700 | — | — |
| 2018-07-13 | $5.90 | $5.90 | 12,700 | — | — |
| 2018-07-12 | $6.02 | $6.02 | 1,200 | — | — |
| 2018-07-11 | $6.02 | $6.02 | 15,000 | — | — |
| 2018-07-10 | $6.06 | $6.06 | 1,400 | — | — |
| 2018-07-09 | $6.05 | $6.05 | 2,300 | — | — |
| 2018-07-06 | $6.07 | $6.07 | 12,500 | — | — |
| 2018-07-05 | $6.07 | $6.07 | 2,100 | — | — |
| 2018-07-03 | $6.06 | $6.06 | 13,600 | — | — |
| 2018-07-02 | $5.90 | $5.90 | 700 | — | — |
| 2018-06-29 | $6.04 | $6.04 | 13,400 | — | — |
| 2018-06-28 | $6.00 | $6.00 | 5,300 | — | — |
| 2018-06-27 | $6.05 | $6.05 | 12,500 | — | — |
| 2018-06-26 | $6.03 | $6.03 | 3,400 | — | — |
| 2018-06-25 | $6.03 | $6.03 | 9,500 | — | — |
| 2018-06-22 | $6.03 | $6.03 | 4,700 | — | — |
| 2018-06-21 | $6.00 | $6.00 | 7,100 | — | — |
| 2018-06-20 | $6.01 | $6.01 | 20,200 | — | — |
| 2018-06-19 | $5.84 | $5.84 | 4,900 | — | — |
| 2018-06-18 | $6.04 | $6.04 | 5,700 | — | — |
| 2018-06-15 | $6.04 | $6.04 | 2,400 | — | — |
| 2018-06-14 | $6.00 | $6.00 | 31,400 | — | — |
| 2018-06-13 | $6.05 | $6.05 | 20,200 | — | — |
| 2018-06-12 | $6.05 | $6.05 | 5,400 | — | — |
| 2018-06-11 | $6.05 | $6.05 | 12,000 | — | — |
| 2018-06-08 | $6.11 | $6.11 | 1,300 | — | — |
| 2018-06-07 | $6.17 | $6.17 | 6,200 | — | — |
| 2018-06-06 | $6.15 | $6.15 | 16,400 | — | — |
| 2018-06-05 | $6.00 | $6.00 | 1,900 | — | — |
| 2018-06-04 | $6.00 | $6.00 | 6,800 | — | — |
| 2018-06-01 | $5.94 | $5.94 | 3,100 | — | — |
| 2018-05-31 | $6.15 | $6.15 | 2,100 | — | — |
| 2018-05-30 | $6.25 | $6.25 | 2,500 | — | — |
| 2018-05-29 | $6.25 | $6.25 | 2,800 | — | — |
| 2018-05-25 | $6.47 | $6.47 | 4,700 | — | — |
| 2018-05-24 | $6.40 | $6.40 | 2,200 | — | — |
| 2018-05-23 | $6.45 | $6.45 | 8,700 | — | — |
| 2018-05-22 | $6.47 | $6.47 | 38,700 | — | — |
| 2018-05-21 | $6.44 | $6.44 | 18,100 | — | — |
| 2018-05-18 | $6.42 | $6.42 | 2,800 | — | — |
| 2018-05-17 | $6.40 | $6.40 | 35,300 | — | — |
| 2018-05-16 | $6.40 | $6.40 | 45,400 | — | — |
| 2018-05-15 | $6.11 | $6.11 | 15,500 | — | — |
| 2018-05-14 | $6.11 | $6.11 | 5,100 | — | — |
| 2018-05-11 | $6.15 | $6.15 | 2,700 | — | — |
| 2018-05-10 | $6.10 | $6.10 | 6,900 | — | — |
| 2018-05-09 | $6.10 | $6.10 | 14,600 | — | — |
| 2018-05-08 | $6.10 | $6.10 | 20,800 | — | — |
| 2018-05-07 | $6.02 | $6.02 | 3,700 | — | — |
| 2018-05-04 | $6.00 | $6.00 | 4,100 | — | — |
| 2018-05-03 | $6.00 | $6.00 | 30,800 | — | — |
| 2018-05-02 | $6.02 | $6.02 | 10,900 | — | — |
| 2018-05-01 | $5.99 | $5.99 | 11,100 | — | — |
| 2018-04-30 | $6.00 | $6.00 | 16,200 | — | — |
| 2018-04-27 | $6.00 | $6.00 | 10,200 | — | — |
| 2018-04-26 | $5.89 | $5.89 | 4,900 | — | — |
| 2018-04-25 | $5.90 | $5.90 | 800 | — | — |
| 2018-04-24 | $6.09 | $6.09 | 16,000 | — | — |
| 2018-04-23 | $6.09 | $6.09 | 12,900 | — | — |
| 2018-04-20 | $6.08 | $6.08 | 28,700 | — | — |
| 2018-04-19 | $6.02 | $6.02 | 19,700 | — | — |
| 2018-04-18 | $6.00 | $6.00 | 6,700 | — | — |
| 2018-04-17 | $6.02 | $6.02 | 8,200 | — | — |
| 2018-04-16 | $6.05 | $6.05 | 20,600 | — | — |
| 2018-04-13 | $5.99 | $5.99 | 3,800 | — | — |
| 2018-04-12 | $5.95 | $5.95 | 8,800 | — | — |
| 2018-04-11 | $5.95 | $5.95 | 37,600 | — | — |
| 2018-04-10 | $5.12 | $5.12 | 2,200 | — | — |
| 2018-04-09 | $4.95 | $4.95 | 8,900 | — | — |
| 2018-04-06 | $5.00 | $5.00 | 6,600 | — | — |
| 2018-04-05 | $5.35 | $5.35 | 12,500 | — | — |
| 2018-04-04 | $5.24 | $5.24 | 37,300 | — | — |
| 2018-04-03 | $5.00 | $5.00 | 12,000 | — | — |
| 2018-04-02 | $4.75 | $4.75 | 18,000 | — | — |
| 2018-03-29 | $4.50 | $4.50 | 700 | — | — |
| 2018-03-28 | $4.50 | $4.50 | 17,400 | — | — |
| 2018-03-27 | $4.50 | $4.50 | 18,000 | — | — |
| 2018-03-26 | $4.50 | $4.50 | 25,200 | — | — |
| 2018-03-23 | $4.49 | $4.49 | 6,100 | — | — |
| 2018-03-22 | $4.49 | $4.49 | 3,400 | — | — |
| 2018-03-21 | $4.49 | $4.49 | 6,500 | — | — |
| 2018-03-20 | $4.47 | $4.47 | 5,500 | — | — |
| 2018-03-19 | $4.11 | $4.11 | 44,600 | — | — |
| 2018-03-16 | $4.37 | $4.37 | 4,700 | — | — |
| 2018-03-15 | $4.36 | $4.36 | 23,000 | — | — |
| 2018-03-14 | $4.34 | $4.34 | 11,700 | — | — |
| 2018-03-13 | $4.35 | $4.35 | 29,200 | — | — |
| 2018-03-12 | $4.18 | $4.18 | 43,100 | — | — |
| 2018-03-09 | $4.10 | $4.10 | 3,500 | — | — |
| 2018-03-08 | $4.10 | $4.10 | 16,000 | — | — |
| 2018-03-07 | $4.18 | $4.18 | 600 | — | — |
| 2018-03-06 | $4.17 | $4.17 | 34,000 | — | — |
| 2018-03-05 | $4.14 | $4.14 | 33,300 | — | — |
| 2018-03-02 | $4.08 | $4.08 | 12,000 | — | — |
| 2018-03-01 | $4.03 | $4.03 | 37,600 | — | — |
| 2018-02-28 | $4.00 | $4.00 | 9,800 | — | — |
| 2018-02-27 | $4.04 | $4.04 | 12,000 | — | — |
| 2018-02-26 | $4.04 | $4.04 | 10,300 | — | — |
| 2018-02-23 | $4.05 | $4.05 | 10,500 | — | — |
| 2018-02-22 | $4.04 | $4.04 | 10,900 | — | — |
| 2018-02-21 | $4.00 | $4.00 | 27,500 | — | — |
| 2018-02-20 | $4.00 | $4.00 | 18,100 | — | — |
| 2018-02-16 | $3.85 | $3.85 | 19,300 | — | — |
| 2018-02-15 | $3.41 | $3.41 | 10,100 | — | — |
| 2018-02-14 | $3.45 | $3.45 | 2,100 | — | — |
| 2018-02-13 | $3.45 | $3.45 | 3,200 | — | — |
| 2018-02-12 | $3.45 | $3.45 | 600 | — | — |
| 2018-02-09 | $3.94 | $3.94 | 3,500 | — | — |
| 2018-02-08 | $3.54 | $3.54 | 0 | — | — |
| 2018-02-07 | $3.54 | $3.54 | 1,800 | — | — |
| 2018-02-06 | $3.54 | $3.54 | 6,000 | — | — |
| 2018-02-05 | $2.80 | $2.80 | 8,700 | — | — |
| 2018-02-02 | $4.00 | $4.00 | 2,800 | — | — |
| 2018-02-01 | $3.07 | $3.07 | 400 | — | — |
| 2018-01-31 | $3.50 | $3.50 | 2,300 | — | — |
| 2018-01-30 | $4.16 | $4.16 | 1,700 | — | — |
| 2018-01-29 | $4.20 | $4.20 | 1,900 | — | — |
| 2018-01-26 | $4.20 | $4.20 | 3,700 | — | — |
| 2018-01-25 | $4.25 | $4.25 | 3,600 | — | — |
| 2018-01-24 | $4.15 | $4.15 | 1,400 | — | — |
| 2018-01-23 | $4.15 | $4.15 | 2,800 | — | — |
| 2018-01-22 | $4.15 | $4.15 | 3,000 | — | — |
| 2018-01-19 | $4.00 | $4.00 | 3,700 | — | — |
| 2018-01-18 | $4.19 | $4.19 | 14,600 | — | — |
| 2018-01-17 | $3.80 | $3.80 | 7,500 | — | — |
| 2018-01-16 | $3.75 | $3.75 | 4,200 | — | — |
| 2018-01-12 | $3.69 | $3.69 | 19,200 | — | — |
| 2018-01-11 | $3.50 | $3.50 | 38,600 | — | — |
| 2018-01-10 | $3.40 | $3.40 | 30,000 | — | — |
| 2018-01-09 | $3.24 | $3.24 | 23,000 | — | — |
| 2018-01-08 | $3.27 | $3.27 | 15,300 | — | — |
| 2018-01-05 | $3.20 | $3.20 | 6,500 | — | — |
| 2018-01-04 | $3.13 | $3.13 | 3,100 | — | — |
| 2018-01-03 | $3.14 | $3.14 | 5,200 | — | — |
| 2018-01-02 | $3.14 | $3.14 | 4,000 | — | — |