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
- 2014-06-20 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 | $4.60 | $4.60 | 2,800 | — | — |
| 2018-12-28 | $4.60 | $4.60 | 2,875 | — | — |
| 2018-12-27 | $4.60 | $4.60 | 4,450 | — | — |
| 2018-12-26 | $4.60 | $4.60 | 3,550 | — | — |
| 2018-12-24 | $4.60 | $4.60 | 50 | — | — |
| 2018-12-21 | $4.60 | $4.60 | 7,050 | — | — |
| 2018-12-20 | $4.60 | $4.60 | 6,375 | — | — |
| 2018-12-19 | $4.60 | $4.60 | 3,075 | — | — |
| 2018-12-18 | $4.60 | $4.60 | 6,150 | — | — |
| 2018-12-17 | $4.60 | $4.60 | 10,175 | — | — |
| 2018-12-14 | $4.64 | $4.64 | 3,000 | — | — |
| 2018-12-13 | $4.60 | $4.60 | 1,925 | — | — |
| 2018-12-12 | $4.40 | $4.40 | 4,100 | — | — |
| 2018-12-11 | $4.92 | $4.92 | 3,700 | — | — |
| 2018-12-10 | $4.60 | $4.60 | 2,600 | — | — |
| 2018-12-07 | $4.60 | $4.60 | 75 | — | — |
| 2018-12-06 | $4.80 | $4.80 | 5,475 | — | — |
| 2018-12-04 | $4.60 | $4.60 | 1,875 | — | — |
| 2018-12-03 | $4.70 | $4.70 | 1,950 | — | — |
| 2018-11-30 | $4.64 | $4.64 | 200 | — | — |
| 2018-11-29 | $4.96 | $4.96 | 975 | — | — |
| 2018-11-28 | $4.60 | $4.60 | 2,500 | — | — |
| 2018-11-27 | $4.64 | $4.64 | 2,125 | — | — |
| 2018-11-26 | $4.60 | $4.60 | 3,200 | — | — |
| 2018-11-23 | $4.56 | $4.56 | 4,900 | — | — |
| 2018-11-21 | $4.92 | $4.92 | 3,250 | — | — |
| 2018-11-20 | $4.56 | $4.56 | 6,250 | — | — |
| 2018-11-19 | $4.60 | $4.60 | 4,075 | — | — |
| 2018-11-16 | $4.80 | $4.80 | 250 | — | — |
| 2018-11-15 | $4.60 | $4.60 | 300 | — | — |
| 2018-11-14 | $4.92 | $4.92 | 1,250 | — | — |
| 2018-11-13 | $4.40 | $4.40 | 1,775 | — | — |
| 2018-11-12 | $4.68 | $4.68 | 1,825 | — | — |
| 2018-11-09 | $4.60 | $4.60 | 5,425 | — | — |
| 2018-11-08 | $4.68 | $4.68 | 425 | — | — |
| 2018-11-07 | $4.68 | $4.68 | 675 | — | — |
| 2018-11-06 | $4.68 | $4.68 | 100 | — | — |
| 2018-11-05 | $4.64 | $4.64 | 1,275 | — | — |
| 2018-11-02 | $4.64 | $4.64 | 1,225 | — | — |
| 2018-11-01 | $4.64 | $4.64 | 9,150 | — | — |
| 2018-10-31 | $4.80 | $4.80 | 1,200 | — | — |
| 2018-10-30 | $4.60 | $4.60 | 7,025 | — | — |
| 2018-10-29 | $4.28 | $4.28 | 350 | — | — |
| 2018-10-26 | $4.80 | $4.80 | 1,500 | — | — |
| 2018-10-25 | $4.72 | $4.72 | 2,275 | — | — |
| 2018-10-24 | $4.80 | $4.80 | 2,675 | — | — |
| 2018-10-23 | $4.80 | $4.80 | 25,950 | — | — |
| 2018-10-22 | $4.40 | $4.40 | 2,375 | — | — |
| 2018-10-19 | $4.40 | $4.40 | 3,400 | — | — |
| 2018-10-18 | $4.40 | $4.40 | 2,950 | — | — |
| 2018-10-17 | $4.52 | $4.52 | 2,975 | — | — |
| 2018-10-16 | $4.40 | $4.40 | 4,800 | — | — |
| 2018-10-15 | $4.52 | $4.52 | 3,225 | — | — |
| 2018-10-12 | $4.40 | $4.40 | 3,100 | — | — |
| 2018-10-11 | $4.52 | $4.52 | 3,450 | — | — |
| 2018-10-10 | $4.28 | $4.28 | 3,125 | — | — |
| 2018-10-09 | $4.68 | $4.68 | 2,025 | — | — |
| 2018-10-08 | $4.12 | $4.12 | 125 | — | — |
| 2018-10-05 | $4.12 | $4.12 | 150 | — | — |
| 2018-10-04 | $4.08 | $4.08 | 1,025 | — | — |
| 2018-10-03 | $4.08 | $4.08 | 25 | — | — |
| 2018-10-02 | $4.04 | $4.04 | 25 | — | — |
| 2018-10-01 | $4.16 | $4.16 | 3,975 | — | — |
| 2018-09-28 | $4.48 | $4.48 | 50 | — | — |
| 2018-09-27 | $4.08 | $4.08 | 25 | — | — |
| 2018-09-26 | $4.40 | $4.40 | 3,325 | — | — |
| 2018-09-25 | $5.00 | $5.00 | 425 | — | — |
| 2018-09-24 | $4.48 | $4.48 | 6,125 | — | — |
| 2018-09-21 | $4.54 | $4.54 | 5,875 | — | — |
| 2018-09-20 | $4.60 | $4.60 | 6,625 | — | — |
| 2018-09-19 | $3.80 | $3.80 | 375 | — | — |
| 2018-09-18 | $3.80 | $3.80 | 2,550 | — | — |
| 2018-09-17 | $3.80 | $3.80 | 975 | — | — |
| 2018-09-14 | $3.80 | $3.80 | 875 | — | — |
| 2018-09-13 | $3.64 | $3.64 | 600 | — | — |
| 2018-09-12 | $3.64 | $3.64 | 1,475 | — | — |
| 2018-09-11 | $3.80 | $3.80 | 4,000 | — | — |
| 2018-09-10 | $3.60 | $3.60 | 1,250 | — | — |
| 2018-09-07 | $3.62 | $3.62 | 5,150 | — | — |
| 2018-09-06 | $3.96 | $3.96 | 850 | — | — |
| 2018-09-05 | $3.56 | $3.56 | 2,225 | — | — |
| 2018-09-04 | $3.60 | $3.60 | 4,050 | — | — |
| 2018-08-31 | $3.61 | $3.61 | 250 | — | — |
| 2018-08-30 | $4.20 | $4.20 | 0 | — | — |
| 2018-08-29 | $4.20 | $4.20 | 1,825 | — | — |
| 2018-08-28 | $4.20 | $4.20 | 900 | — | — |
| 2018-08-27 | $3.45 | $3.45 | 0 | — | — |
| 2018-08-24 | $3.45 | $3.45 | 1,825 | — | — |
| 2018-08-23 | $3.60 | $3.60 | 550 | — | — |
| 2018-08-22 | $4.20 | $4.20 | 0 | — | — |
| 2018-08-21 | $4.20 | $4.20 | 75 | — | — |
| 2018-08-20 | $4.20 | $4.20 | 525 | — | — |
| 2018-08-17 | $3.60 | $3.60 | 850 | — | — |
| 2018-08-16 | $3.60 | $3.60 | 1,300 | — | — |
| 2018-08-15 | $3.60 | $3.60 | 9,775 | — | — |
| 2018-08-14 | $4.24 | $4.24 | 3,425 | — | — |
| 2018-08-13 | $4.64 | $4.64 | 950 | — | — |
| 2018-08-10 | $5.00 | $5.00 | 6,675 | — | — |
| 2018-08-09 | $4.40 | $4.40 | 1,000 | — | — |
| 2018-08-08 | $4.60 | $4.60 | 2,100 | — | — |
| 2018-08-07 | $4.20 | $4.20 | 950 | — | — |
| 2018-08-06 | $4.04 | $4.04 | 4,450 | — | — |
| 2018-08-03 | $4.80 | $4.80 | 225 | — | — |
| 2018-08-02 | $4.28 | $4.28 | 0 | — | — |
| 2018-08-01 | $4.28 | $4.28 | 600 | — | — |
| 2018-07-31 | $4.80 | $4.80 | 275 | — | — |
| 2018-07-30 | $5.00 | $5.00 | 0 | — | — |
| 2018-07-27 | $5.00 | $5.00 | 1,600 | — | — |
| 2018-07-26 | $4.80 | $4.80 | 850 | — | — |
| 2018-07-25 | $4.76 | $4.76 | 1,250 | — | — |
| 2018-07-24 | $4.44 | $4.44 | 725 | — | — |
| 2018-07-23 | $5.20 | $5.20 | 25 | — | — |
| 2018-07-20 | $5.20 | $5.20 | 5,025 | — | — |
| 2018-07-19 | $4.16 | $4.16 | 1,025 | — | — |
| 2018-07-18 | $4.00 | $4.00 | 1,875 | — | — |
| 2018-07-17 | $4.36 | $4.36 | 800 | — | — |
| 2018-07-16 | $4.40 | $4.40 | 2,050 | — | — |
| 2018-07-13 | $3.80 | $3.80 | 2,325 | — | — |
| 2018-07-12 | $4.00 | $4.00 | 3,350 | — | — |
| 2018-07-11 | $4.24 | $4.24 | 250 | — | — |
| 2018-07-10 | $4.40 | $4.40 | 1,925 | — | — |
| 2018-07-09 | $4.64 | $4.64 | 1,275 | — | — |
| 2018-07-06 | $4.80 | $4.80 | 525 | — | — |
| 2018-07-05 | $4.60 | $4.60 | 350 | — | — |
| 2018-07-03 | $4.80 | $4.80 | 3,725 | — | — |
| 2018-07-02 | $4.40 | $4.40 | 2,400 | — | — |
| 2018-06-29 | $4.04 | $4.04 | 9,350 | — | — |
| 2018-06-28 | $4.08 | $4.08 | 1,800 | — | — |
| 2018-06-27 | $4.76 | $4.76 | 2,950 | — | — |
| 2018-06-26 | $4.80 | $4.80 | 2,325 | — | — |
| 2018-06-25 | $4.16 | $4.16 | 1,475 | — | — |
| 2018-06-22 | $4.80 | $4.80 | 25 | — | — |
| 2018-06-21 | $4.72 | $4.72 | 0 | — | — |
| 2018-06-20 | $4.72 | $4.72 | 375 | — | — |
| 2018-06-19 | $4.80 | $4.80 | 1,300 | — | — |
| 2018-06-18 | $4.48 | $4.48 | 2,725 | — | — |
| 2018-06-15 | $4.58 | $4.58 | 7,825 | — | — |
| 2018-06-14 | $4.80 | $4.80 | 3,175 | — | — |
| 2018-06-13 | $5.20 | $5.20 | 600 | — | — |
| 2018-06-12 | $6.00 | $6.00 | 2,225 | — | — |
| 2018-06-11 | $5.84 | $5.84 | 1,600 | — | — |
| 2018-06-08 | $5.84 | $5.84 | 0 | — | — |
| 2018-06-07 | $5.84 | $5.84 | 1,850 | — | — |
| 2018-06-06 | $5.96 | $5.96 | 225 | — | — |
| 2018-06-05 | $5.40 | $5.40 | 1,675 | — | — |
| 2018-06-04 | $5.20 | $5.20 | 1,075 | — | — |
| 2018-06-01 | $5.48 | $5.48 | 3,950 | — | — |
| 2018-05-31 | $5.48 | $5.48 | 1,350 | — | — |
| 2018-05-30 | $5.48 | $5.48 | 400 | — | — |
| 2018-05-29 | $5.56 | $5.56 | 100 | — | — |
| 2018-05-25 | $6.04 | $6.04 | 1,425 | — | — |
| 2018-05-24 | $6.12 | $6.12 | 2,825 | — | — |
| 2018-05-23 | $6.20 | $6.20 | 0 | — | — |
| 2018-05-22 | $6.20 | $6.20 | 13,050 | — | — |
| 2018-05-21 | $6.00 | $6.00 | 3,625 | — | — |
| 2018-05-18 | $6.32 | $6.32 | 1,650 | — | — |
| 2018-05-17 | $6.28 | $6.28 | 225 | — | — |
| 2018-05-16 | $6.08 | $6.08 | 4,450 | — | — |
| 2018-05-15 | $5.68 | $5.68 | 0 | — | — |
| 2018-05-14 | $5.68 | $5.68 | 1,125 | — | — |
| 2018-05-11 | $6.00 | $6.00 | 2,150 | — | — |
| 2018-05-10 | $6.40 | $6.40 | 8,425 | — | — |
| 2018-05-09 | $6.08 | $6.08 | 550 | — | — |
| 2018-05-08 | $5.92 | $5.92 | 5,950 | — | — |
| 2018-05-07 | $5.86 | $5.86 | 1,500 | — | — |
| 2018-05-04 | $5.80 | $5.80 | 3,825 | — | — |
| 2018-05-03 | $5.00 | $5.00 | 0 | — | — |
| 2018-05-02 | $5.00 | $5.00 | 9,000 | — | — |
| 2018-05-01 | $4.92 | $4.92 | 3,525 | — | — |
| 2018-04-30 | $5.84 | $5.84 | 375 | — | — |
| 2018-04-27 | $6.00 | $6.00 | 1,250 | — | — |
| 2018-04-26 | $5.28 | $5.28 | 2,150 | — | — |
| 2018-04-25 | $5.76 | $5.76 | 8,250 | — | — |
| 2018-04-24 | $6.00 | $6.00 | 4,725 | — | — |
| 2018-04-23 | $6.00 | $6.00 | 2,700 | — | — |
| 2018-04-20 | $6.40 | $6.40 | 11,575 | — | — |
| 2018-04-19 | $6.40 | $6.40 | 42,825 | — | — |
| 2018-04-18 | $6.96 | $6.96 | 15,400 | — | — |
| 2018-04-17 | $5.80 | $5.80 | 29,500 | — | — |
| 2018-04-16 | $5.36 | $5.36 | 10,975 | — | — |
| 2018-04-13 | $4.96 | $4.96 | 6,500 | — | — |
| 2018-04-12 | $4.72 | $4.72 | 9,975 | — | — |
| 2018-04-11 | $4.08 | $4.08 | 22,625 | — | — |
| 2018-04-10 | $4.80 | $4.80 | 23,025 | — | — |
| 2018-04-09 | $4.20 | $4.20 | 75 | — | — |
| 2018-04-06 | $3.84 | $3.84 | 1,525 | — | — |
| 2018-04-05 | $3.96 | $3.96 | 17,025 | — | — |
| 2018-04-04 | $3.76 | $3.76 | 1,975 | — | — |
| 2018-04-03 | $3.54 | $3.54 | 12,300 | — | — |
| 2018-04-02 | $3.54 | $3.54 | 3,600 | — | — |
| 2018-03-29 | $3.56 | $3.56 | 1,200 | — | — |
| 2018-03-28 | $3.08 | $3.08 | 1,600 | — | — |
| 2018-03-27 | $3.08 | $3.08 | 3,775 | — | — |
| 2018-03-26 | $3.00 | $3.00 | 4,550 | — | — |
| 2018-03-23 | $3.00 | $3.00 | 625 | — | — |
| 2018-03-22 | $3.16 | $3.16 | 2,525 | — | — |
| 2018-03-21 | $2.88 | $2.88 | 375 | — | — |
| 2018-03-20 | $2.96 | $2.96 | 1,425 | — | — |
| 2018-03-19 | $2.80 | $2.80 | 2,200 | — | — |
| 2018-03-16 | $2.79 | $2.79 | 175 | — | — |
| 2018-03-15 | $2.76 | $2.76 | 100 | — | — |
| 2018-03-14 | $2.78 | $2.78 | 2,550 | — | — |
| 2018-03-13 | $3.14 | $3.14 | 550 | — | — |
| 2018-03-12 | $2.72 | $2.72 | 1,000 | — | — |
| 2018-03-09 | $2.80 | $2.80 | 7,250 | — | — |
| 2018-03-08 | $2.80 | $2.80 | 50 | — | — |
| 2018-03-07 | $2.80 | $2.80 | 1,325 | — | — |
| 2018-03-06 | $2.80 | $2.80 | 325 | — | — |
| 2018-03-05 | $3.12 | $3.12 | 675 | — | — |
| 2018-03-02 | $2.79 | $2.79 | 2,800 | — | — |
| 2018-03-01 | $2.80 | $2.80 | 675 | — | — |
| 2018-02-28 | $2.80 | $2.80 | 275 | — | — |
| 2018-02-27 | $2.80 | $2.80 | 500 | — | — |
| 2018-02-26 | $2.80 | $2.80 | 50 | — | — |
| 2018-02-23 | $3.00 | $3.00 | 1,025 | — | — |
| 2018-02-22 | $3.20 | $3.20 | 1,875 | — | — |
| 2018-02-21 | $2.92 | $2.92 | 6,125 | — | — |
| 2018-02-20 | $3.08 | $3.08 | 1,275 | — | — |
| 2018-02-16 | $2.82 | $2.82 | 300 | — | — |
| 2018-02-15 | $3.56 | $3.56 | 6,925 | — | — |
| 2018-02-14 | $3.00 | $3.00 | 16,600 | — | — |
| 2018-02-13 | $2.88 | $2.88 | 6,575 | — | — |
| 2018-02-12 | $2.88 | $2.88 | 200 | — | — |
| 2018-02-09 | $2.88 | $2.88 | 1,925 | — | — |
| 2018-02-08 | $2.76 | $2.76 | 2,450 | — | — |
| 2018-02-07 | $2.88 | $2.88 | 7,450 | — | — |
| 2018-02-06 | $3.00 | $3.00 | 2,100 | — | — |
| 2018-02-05 | $3.00 | $3.00 | 6,075 | — | — |
| 2018-02-02 | $2.88 | $2.88 | 50 | — | — |
| 2018-02-01 | $3.11 | $3.11 | 1,750 | — | — |
| 2018-01-31 | $3.00 | $3.00 | 200 | — | — |
| 2018-01-30 | $3.00 | $3.00 | 250 | — | — |
| 2018-01-29 | $3.00 | $3.00 | 1,225 | — | — |
| 2018-01-26 | $3.00 | $3.00 | 3,075 | — | — |
| 2018-01-25 | $2.92 | $2.92 | 0 | — | — |
| 2018-01-24 | $2.92 | $2.92 | 0 | — | — |
| 2018-01-23 | $2.92 | $2.92 | 250 | — | — |
| 2018-01-22 | $3.10 | $3.10 | 350 | — | — |
| 2018-01-19 | $2.80 | $2.80 | 8,875 | — | — |
| 2018-01-18 | $2.80 | $2.80 | 3,175 | — | — |
| 2018-01-17 | $3.00 | $3.00 | 4,925 | — | — |
| 2018-01-16 | $2.88 | $2.88 | 3,775 | — | — |
| 2018-01-12 | $2.86 | $2.86 | 1,325 | — | — |
| 2018-01-11 | $3.00 | $3.00 | 7,125 | — | — |
| 2018-01-10 | $3.00 | $3.00 | 0 | — | — |
| 2018-01-09 | $3.00 | $3.00 | 8,100 | — | — |
| 2018-01-08 | $2.84 | $2.84 | 9,225 | — | — |
| 2018-01-05 | $3.04 | $3.04 | 1,675 | — | — |
| 2018-01-04 | $3.00 | $3.00 | 1,600 | — | — |
| 2018-01-03 | $2.80 | $2.80 | 0 | — | — |
| 2018-01-02 | $2.80 | $2.80 | 6,150 | — | — |