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
- 2017-08-29 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 | $0.65 | $0.65 | 83,800 | — | — |
| 2018-12-28 | $0.57 | $0.57 | 6,700 | — | — |
| 2018-12-27 | $0.56 | $0.56 | 13,700 | — | — |
| 2018-12-26 | $0.55 | $0.55 | 21,200 | — | — |
| 2018-12-24 | $0.60 | $0.60 | 1,800 | — | — |
| 2018-12-21 | $0.55 | $0.55 | 11,000 | — | — |
| 2018-12-20 | $0.53 | $0.53 | 74,200 | — | — |
| 2018-12-19 | $0.54 | $0.54 | 32,300 | — | — |
| 2018-12-18 | $0.54 | $0.54 | 27,900 | — | — |
| 2018-12-17 | $0.56 | $0.56 | 61,600 | — | — |
| 2018-12-14 | $0.62 | $0.62 | 92,300 | — | — |
| 2018-12-13 | $0.62 | $0.62 | 176,000 | — | — |
| 2018-12-12 | $0.55 | $0.55 | 127,500 | — | — |
| 2018-12-11 | $0.55 | $0.55 | 58,500 | — | — |
| 2018-12-10 | $0.55 | $0.55 | 42,100 | — | — |
| 2018-12-07 | $0.58 | $0.58 | 96,900 | — | — |
| 2018-12-06 | $0.56 | $0.56 | 56,900 | — | — |
| 2018-12-04 | $0.54 | $0.54 | 134,900 | — | — |
| 2018-12-03 | $0.58 | $0.58 | 110,800 | — | — |
| 2018-11-30 | $0.65 | $0.65 | 19,800 | — | — |
| 2018-11-29 | $0.65 | $0.65 | 28,100 | — | — |
| 2018-11-28 | $0.66 | $0.66 | 91,600 | — | — |
| 2018-11-27 | $0.65 | $0.65 | 69,800 | — | — |
| 2018-11-26 | $0.65 | $0.65 | 69,700 | — | — |
| 2018-11-23 | $0.65 | $0.65 | 65,400 | — | — |
| 2018-11-21 | $0.68 | $0.68 | 71,200 | — | — |
| 2018-11-20 | $0.66 | $0.66 | 140,900 | — | — |
| 2018-11-19 | $0.68 | $0.68 | 154,800 | — | — |
| 2018-11-16 | $0.77 | $0.77 | 815,200 | — | — |
| 2018-11-15 | $0.75 | $0.75 | 430,800 | — | — |
| 2018-11-14 | $0.67 | $0.67 | 155,900 | — | — |
| 2018-11-13 | $0.70 | $0.70 | 33,900 | — | — |
| 2018-11-12 | $0.70 | $0.70 | 64,000 | — | — |
| 2018-11-09 | $0.68 | $0.68 | 250,000 | — | — |
| 2018-11-08 | $0.73 | $0.73 | 324,900 | — | — |
| 2018-11-07 | $0.74 | $0.74 | 94,400 | — | — |
| 2018-11-06 | $0.72 | $0.72 | 46,600 | — | — |
| 2018-11-05 | $0.72 | $0.72 | 45,700 | — | — |
| 2018-11-02 | $0.74 | $0.74 | 59,800 | — | — |
| 2018-11-01 | $0.72 | $0.72 | 97,800 | — | — |
| 2018-10-31 | $0.79 | $0.79 | 657,300 | — | — |
| 2018-10-30 | $0.74 | $0.74 | 674,600 | — | — |
| 2018-10-29 | $1.30 | $1.30 | 93,900 | — | — |
| 2018-10-26 | $1.55 | $1.55 | 100,600 | — | — |
| 2018-10-25 | $1.85 | $1.85 | 94,000 | — | — |
| 2018-10-24 | $2.32 | $2.32 | 22,100 | — | — |
| 2018-10-23 | $2.40 | $2.40 | 35,500 | — | — |
| 2018-10-22 | $2.42 | $2.42 | 220,300 | — | — |
| 2018-10-19 | $1.92 | $1.92 | 29,400 | — | — |
| 2018-10-18 | $1.60 | $1.60 | 16,500 | — | — |
| 2018-10-17 | $1.43 | $1.43 | 600 | — | — |
| 2018-10-16 | $1.42 | $1.42 | 800 | — | — |
| 2018-10-15 | $1.38 | $1.38 | 23,200 | — | — |
| 2018-10-12 | $1.58 | $1.58 | 7,100 | — | — |
| 2018-10-11 | $1.64 | $1.64 | 1,900 | — | — |
| 2018-10-10 | $1.55 | $1.55 | 8,600 | — | — |
| 2018-10-09 | $1.50 | $1.50 | 12,700 | — | — |
| 2018-10-08 | $1.36 | $1.36 | 9,100 | — | — |
| 2018-10-05 | $1.25 | $1.25 | 4,200 | — | — |
| 2018-10-04 | $1.37 | $1.37 | 5,400 | — | — |
| 2018-10-03 | $1.40 | $1.40 | 7,100 | — | — |
| 2018-10-02 | $1.25 | $1.25 | 4,400 | — | — |
| 2018-10-01 | $1.30 | $1.30 | 12,600 | — | — |
| 2018-09-28 | $1.22 | $1.22 | 33,500 | — | — |
| 2018-09-27 | $1.25 | $1.25 | 7,300 | — | — |
| 2018-09-26 | $1.49 | $1.49 | 8,700 | — | — |
| 2018-09-25 | $1.21 | $1.21 | 8,500 | — | — |
| 2018-09-24 | $1.25 | $1.25 | 23,000 | — | — |
| 2018-09-21 | $1.32 | $1.32 | 33,800 | — | — |
| 2018-09-20 | $1.60 | $1.60 | 44,900 | — | — |
| 2018-09-19 | $1.18 | $1.18 | 5,900 | — | — |
| 2018-09-18 | $1.30 | $1.30 | 3,000 | — | — |
| 2018-09-17 | $1.21 | $1.21 | 6,000 | — | — |
| 2018-09-14 | $1.21 | $1.21 | 2,000 | — | — |
| 2018-09-13 | $1.22 | $1.22 | 6,500 | — | — |
| 2018-09-12 | $1.44 | $1.44 | 2,300 | — | — |
| 2018-09-11 | $1.35 | $1.35 | 8,300 | — | — |
| 2018-09-10 | $1.50 | $1.50 | 3,600 | — | — |
| 2018-09-07 | $1.41 | $1.41 | 17,700 | — | — |
| 2018-09-06 | $1.34 | $1.34 | 8,700 | — | — |
| 2018-09-05 | $1.32 | $1.32 | 2,800 | — | — |
| 2018-09-04 | $1.30 | $1.30 | 3,500 | — | — |
| 2018-08-31 | $1.35 | $1.35 | 2,500 | — | — |
| 2018-08-30 | $1.29 | $1.29 | 10,300 | — | — |
| 2018-08-29 | $1.39 | $1.39 | 4,400 | — | — |
| 2018-08-28 | $1.35 | $1.35 | 8,300 | — | — |
| 2018-08-27 | $1.31 | $1.31 | 12,800 | — | — |
| 2018-08-24 | $1.43 | $1.43 | 8,100 | — | — |
| 2018-08-23 | $1.35 | $1.35 | 6,400 | — | — |
| 2018-08-22 | $1.31 | $1.31 | 2,700 | — | — |
| 2018-08-21 | $1.31 | $1.31 | 11,200 | — | — |
| 2018-08-20 | $1.40 | $1.40 | 13,400 | — | — |
| 2018-08-17 | $1.31 | $1.31 | 9,800 | — | — |
| 2018-08-16 | $1.39 | $1.39 | 11,600 | — | — |
| 2018-08-15 | $1.72 | $1.72 | 7,300 | — | — |
| 2018-08-14 | $1.80 | $1.80 | 9,100 | — | — |
| 2018-08-13 | $1.85 | $1.85 | 2,800 | — | — |
| 2018-08-10 | $1.68 | $1.68 | 3,500 | — | — |
| 2018-08-09 | $1.70 | $1.70 | 8,600 | — | — |
| 2018-08-08 | $1.76 | $1.76 | 149,800 | — | — |
| 2018-08-07 | $1.63 | $1.63 | 52,700 | — | — |
| 2018-08-06 | $1.37 | $1.37 | 7,200 | — | — |
| 2018-08-03 | $1.30 | $1.30 | 300 | — | — |
| 2018-08-02 | $1.30 | $1.30 | 9,600 | — | — |
| 2018-08-01 | $1.25 | $1.25 | 1,200 | — | — |
| 2018-07-31 | $1.30 | $1.30 | 1,300 | — | — |
| 2018-07-30 | $1.35 | $1.35 | 5,800 | — | — |
| 2018-07-27 | $1.35 | $1.35 | 500 | — | — |
| 2018-07-26 | $1.35 | $1.35 | 2,300 | — | — |
| 2018-07-25 | $1.45 | $1.45 | 32,600 | — | — |
| 2018-07-24 | $1.55 | $1.55 | 8,700 | — | — |
| 2018-07-23 | $1.79 | $1.79 | 6,600 | — | — |
| 2018-07-20 | $1.79 | $1.79 | 97,100 | — | — |
| 2018-07-19 | $1.76 | $1.76 | 2,000 | — | — |
| 2018-07-18 | $1.75 | $1.75 | 3,600 | — | — |
| 2018-07-17 | $1.81 | $1.81 | 9,500 | — | — |
| 2018-07-16 | $1.67 | $1.67 | 3,700 | — | — |
| 2018-07-13 | $1.67 | $1.67 | 200 | — | — |
| 2018-07-12 | $1.72 | $1.72 | 700 | — | — |
| 2018-07-11 | $1.76 | $1.76 | 7,800 | — | — |
| 2018-07-10 | $1.70 | $1.70 | 8,300 | — | — |
| 2018-07-09 | $1.69 | $1.69 | 10,900 | — | — |
| 2018-07-06 | $1.69 | $1.68 | 8,600 | — | — |
| 2018-07-05 | $1.60 | $1.60 | 7,400 | — | — |
| 2018-07-03 | $1.70 | $1.70 | 900 | — | — |
| 2018-07-02 | $1.66 | $1.66 | 1,600 | — | — |
| 2018-06-29 | $1.63 | $1.63 | 6,200 | — | — |
| 2018-06-28 | $1.75 | $1.75 | 1,200 | — | — |
| 2018-06-27 | $1.70 | $1.70 | 10,600 | — | — |
| 2018-06-26 | $1.63 | $1.63 | 10,200 | — | — |
| 2018-06-25 | $1.75 | $1.75 | 19,000 | — | — |
| 2018-06-22 | $1.62 | $1.62 | 19,000 | — | — |
| 2018-06-21 | $1.67 | $1.67 | 35,400 | — | — |
| 2018-06-20 | $1.74 | $1.74 | 1,300 | — | — |
| 2018-06-19 | $1.59 | $1.59 | 4,000 | — | — |
| 2018-06-18 | $1.62 | $1.62 | 22,700 | — | — |
| 2018-06-15 | $1.89 | $1.89 | 2,700 | — | — |
| 2018-06-14 | $1.88 | $1.88 | 2,700 | — | — |
| 2018-06-13 | $1.86 | $1.86 | 5,600 | — | — |
| 2018-06-12 | $1.79 | $1.79 | 6,000 | — | — |
| 2018-06-11 | $1.96 | $1.96 | 3,900 | — | — |
| 2018-06-08 | $2.00 | $2.00 | 10,900 | — | — |
| 2018-06-07 | $1.91 | $1.91 | 3,200 | — | — |
| 2018-06-06 | $1.95 | $1.95 | 11,300 | — | — |
| 2018-06-05 | $1.67 | $1.67 | 11,800 | — | — |
| 2018-06-04 | $1.84 | $1.84 | 1,000 | — | — |
| 2018-06-01 | $1.68 | $1.68 | 4,500 | — | — |
| 2018-05-31 | $1.67 | $1.67 | 2,100 | — | — |
| 2018-05-30 | $1.62 | $1.62 | 8,800 | — | — |
| 2018-05-29 | $1.68 | $1.68 | 2,200 | — | — |
| 2018-05-25 | $1.56 | $1.56 | 13,300 | — | — |
| 2018-05-24 | $1.84 | $1.84 | 3,900 | — | — |
| 2018-05-23 | $1.72 | $1.72 | 16,300 | — | — |
| 2018-05-22 | $1.67 | $1.67 | 7,000 | — | — |
| 2018-05-21 | $1.95 | $1.95 | 12,800 | — | — |
| 2018-05-18 | $2.19 | $2.19 | 31,700 | — | — |
| 2018-05-17 | $2.05 | $2.05 | 21,000 | — | — |
| 2018-05-16 | $2.43 | $2.43 | 5,200 | — | — |
| 2018-05-15 | $2.69 | $2.69 | 4,400 | — | — |
| 2018-05-14 | $2.59 | $2.59 | 9,800 | — | — |
| 2018-05-11 | $2.50 | $2.50 | 10,200 | — | — |
| 2018-05-10 | $2.51 | $2.51 | 15,400 | — | — |
| 2018-05-09 | $2.61 | $2.61 | 1,700 | — | — |
| 2018-05-08 | $2.65 | $2.65 | 7,900 | — | — |
| 2018-05-07 | $2.72 | $2.72 | 9,200 | — | — |
| 2018-05-04 | $2.65 | $2.65 | 15,400 | — | — |
| 2018-05-03 | $2.82 | $2.82 | 6,700 | — | — |
| 2018-05-02 | $2.86 | $2.86 | 117,900 | — | — |
| 2018-05-01 | $2.86 | $2.86 | 2,600 | — | — |
| 2018-04-30 | $2.93 | $2.93 | 1,800 | — | — |
| 2018-04-27 | $2.86 | $2.86 | 7,200 | — | — |
| 2018-04-26 | $3.20 | $3.20 | 3,000 | — | — |
| 2018-04-25 | $3.03 | $3.03 | 13,900 | — | — |
| 2018-04-24 | $2.94 | $2.94 | 19,800 | — | — |
| 2018-04-23 | $2.55 | $2.55 | 3,400 | — | — |
| 2018-04-20 | $2.55 | $2.55 | 5,100 | — | — |
| 2018-04-19 | $2.58 | $2.58 | 19,500 | — | — |
| 2018-04-18 | $2.50 | $2.50 | 6,600 | — | — |
| 2018-04-17 | $2.40 | $2.40 | 37,600 | — | — |
| 2018-04-16 | $2.75 | $2.75 | 12,600 | — | — |
| 2018-04-13 | $3.39 | $3.39 | 7,000 | — | — |
| 2018-04-12 | $3.01 | $3.01 | 1,400 | — | — |
| 2018-04-11 | $3.10 | $3.10 | 1,800 | — | — |
| 2018-04-10 | $3.75 | $3.75 | 0 | — | — |
| 2018-04-09 | $3.75 | $3.75 | 200 | — | — |
| 2018-04-06 | $3.60 | $3.60 | 900 | — | — |
| 2018-04-05 | $3.32 | $3.32 | 3,500 | — | — |
| 2018-04-04 | $3.40 | $3.40 | 8,900 | — | — |
| 2018-04-03 | $3.60 | $3.60 | 200 | — | — |
| 2018-04-02 | $3.58 | $3.58 | 1,600 | — | — |
| 2018-03-29 | $3.40 | $3.40 | 0 | — | — |
| 2018-03-28 | $3.40 | $3.40 | 0 | — | — |
| 2018-03-27 | $3.40 | $3.40 | 100 | — | — |
| 2018-03-26 | $3.67 | $3.67 | 200 | — | — |
| 2018-03-23 | $3.43 | $3.43 | 900 | — | — |
| 2018-03-22 | $3.40 | $3.40 | 6,000 | — | — |
| 2018-03-21 | $3.40 | $3.40 | 4,700 | — | — |
| 2018-03-20 | $3.40 | $3.40 | 2,000 | — | — |
| 2018-03-19 | $3.70 | $3.70 | 5,100 | — | — |
| 2018-03-16 | $3.40 | $3.40 | 10,400 | — | — |
| 2018-03-15 | $3.84 | $3.84 | 10,800 | — | — |
| 2018-03-14 | $3.29 | $3.29 | 12,700 | — | — |
| 2018-03-13 | $3.90 | $3.90 | 5,300 | — | — |
| 2018-03-12 | $3.95 | $3.95 | 9,900 | — | — |
| 2018-03-09 | $3.50 | $3.50 | 2,000 | — | — |
| 2018-03-08 | $3.50 | $3.50 | 1,700 | — | — |
| 2018-03-07 | $3.62 | $3.62 | 0 | — | — |
| 2018-03-06 | $3.62 | $3.62 | 0 | — | — |
| 2018-03-05 | $3.62 | $3.62 | 0 | — | — |
| 2018-03-02 | $3.62 | $3.62 | 0 | — | — |
| 2018-03-01 | $3.62 | $3.62 | 800 | — | — |
| 2018-02-28 | $3.65 | $3.65 | 1,800 | — | — |
| 2018-02-27 | $3.90 | $3.90 | 1,300 | — | — |
| 2018-02-26 | $3.75 | $3.75 | 12,300 | — | — |
| 2018-02-23 | $3.73 | $3.73 | 3,400 | — | — |
| 2018-02-22 | $3.50 | $3.50 | 800 | — | — |
| 2018-02-21 | $3.50 | $3.50 | 7,400 | — | — |
| 2018-02-20 | $3.13 | $3.13 | 400 | — | — |
| 2018-02-16 | $3.50 | $3.50 | 0 | — | — |
| 2018-02-15 | $3.50 | $3.50 | 200 | — | — |
| 2018-02-14 | $3.50 | $3.50 | 3,000 | — | — |
| 2018-02-13 | $3.50 | $3.50 | 400 | — | — |
| 2018-02-12 | $3.55 | $3.55 | 0 | — | — |
| 2018-02-09 | $3.55 | $3.55 | 0 | — | — |
| 2018-02-08 | $3.55 | $3.55 | 500 | — | — |
| 2018-02-07 | $4.00 | $4.00 | 9,500 | — | — |
| 2018-02-06 | $4.00 | $4.00 | 4,900 | — | — |
| 2018-02-05 | $3.99 | $3.99 | 2,900 | — | — |
| 2018-02-02 | $3.92 | $3.92 | 9,800 | — | — |
| 2018-02-01 | $3.87 | $3.87 | 500 | — | — |
| 2018-01-31 | $3.75 | $3.75 | 800 | — | — |
| 2018-01-30 | $3.73 | $3.73 | 1,700 | — | — |
| 2018-01-29 | $3.75 | $3.75 | 6,000 | — | — |
| 2018-01-26 | $4.10 | $4.10 | 1,300 | — | — |
| 2018-01-25 | $4.40 | $4.40 | 200 | — | — |
| 2018-01-24 | $3.96 | $3.96 | 600 | — | — |
| 2018-01-23 | $4.44 | $4.44 | 0 | — | — |
| 2018-01-22 | $4.44 | $4.44 | 8,800 | — | — |
| 2018-01-19 | $4.45 | $4.45 | 9,200 | — | — |
| 2018-01-18 | $4.27 | $4.27 | 600 | — | — |
| 2018-01-17 | $4.34 | $4.34 | 0 | — | — |
| 2018-01-16 | $4.34 | $4.34 | 14,900 | — | — |
| 2018-01-12 | $4.40 | $4.40 | 900 | — | — |
| 2018-01-11 | $4.60 | $4.60 | 29,900 | — | — |
| 2018-01-10 | $4.52 | $4.52 | 3,400 | — | — |
| 2018-01-09 | $4.65 | $4.65 | 6,200 | — | — |
| 2018-01-08 | $4.50 | $4.50 | 11,200 | — | — |
| 2018-01-05 | $4.65 | $4.65 | 1,600 | — | — |
| 2018-01-04 | $4.60 | $4.60 | 400 | — | — |
| 2018-01-03 | $4.75 | $4.75 | 0 | — | — |
| 2018-01-02 | $4.75 | $4.75 | 6,700 | — | — |