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
- 2008-05-30 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 | $1.78 | $2.95 | 270,600 | — | — |
| 2018-12-28 | $1.74 | $2.88 | 364,900 | — | — |
| 2018-12-27 | $1.78 | $2.95 | 286,800 | — | — |
| 2018-12-26 | $1.79 | $2.97 | 458,700 | — | — |
| 2018-12-24 | $1.72 | $2.85 | 128,300 | — | — |
| 2018-12-21 | $1.74 | $2.88 | 619,400 | — | — |
| 2018-12-20 | $1.71 | $2.83 | 609,400 | — | — |
| 2018-12-19 | $1.69 | $2.80 | 367,000 | — | — |
| 2018-12-18 | $1.76 | $2.92 | 229,300 | — | — |
| 2018-12-17 | $1.73 | $2.87 | 421,000 | — | — |
| 2018-12-14 | $1.74 | $2.88 | 497,400 | — | — |
| 2018-12-13 | $1.88 | $3.12 | 305,500 | — | — |
| 2018-12-12 | $1.96 | $3.25 | 471,100 | — | — |
| 2018-12-11 | $1.96 | $3.25 | 238,100 | — | — |
| 2018-12-10 | $1.93 | $3.20 | 215,100 | — | — |
| 2018-12-07 | $1.90 | $3.15 | 352,000 | — | — |
| 2018-12-06 | $1.88 | $3.12 | 425,500 | — | — |
| 2018-12-04 | $1.96 | $3.25 | 235,000 | — | — |
| 2018-12-03 | $2.13 | $3.53 | 332,500 | — | — |
| 2018-11-30 | $1.99 | $3.30 | 214,700 | — | — |
| 2018-11-29 | $2.03 | $3.36 | 331,900 | — | — |
| 2018-11-28 | $2.08 | $3.45 | 226,200 | — | — |
| 2018-11-27 | $2.12 | $3.51 | 410,200 | — | — |
| 2018-11-26 | $1.97 | $3.26 | 246,200 | — | — |
| 2018-11-23 | $1.99 | $3.30 | 145,500 | — | — |
| 2018-11-21 | $1.93 | $3.20 | 259,200 | — | — |
| 2018-11-20 | $1.90 | $3.15 | 370,900 | — | — |
| 2018-11-19 | $2.06 | $3.41 | 160,600 | — | — |
| 2018-11-16 | $2.17 | $3.60 | 213,800 | — | — |
| 2018-11-15 | $2.21 | $3.66 | 257,600 | — | — |
| 2018-11-14 | $2.14 | $3.55 | 310,800 | — | — |
| 2018-11-13 | $2.20 | $3.65 | 245,200 | — | — |
| 2018-11-12 | $2.26 | $3.75 | 254,200 | — | — |
| 2018-11-09 | $2.37 | $3.93 | 340,200 | — | — |
| 2018-11-08 | $2.47 | $4.09 | 234,400 | — | — |
| 2018-11-07 | $2.48 | $4.11 | 198,200 | — | — |
| 2018-11-06 | $2.52 | $4.18 | 186,100 | — | — |
| 2018-11-05 | $2.50 | $4.14 | 148,800 | — | — |
| 2018-11-02 | $2.53 | $4.19 | 267,600 | — | — |
| 2018-11-01 | $2.55 | $4.23 | 469,000 | — | — |
| 2018-10-31 | $2.53 | $4.19 | 201,300 | — | — |
| 2018-10-30 | $2.50 | $4.14 | 526,400 | — | — |
| 2018-10-29 | $2.64 | $4.38 | 473,900 | — | — |
| 2018-10-26 | $2.55 | $4.23 | 339,300 | — | — |
| 2018-10-25 | $2.49 | $4.13 | 648,300 | — | — |
| 2018-10-24 | $2.31 | $3.83 | 261,300 | — | — |
| 2018-10-23 | $2.52 | $4.18 | 315,700 | — | — |
| 2018-10-22 | $2.60 | $4.31 | 258,000 | — | — |
| 2018-10-19 | $2.54 | $4.21 | 339,500 | — | — |
| 2018-10-18 | $2.60 | $4.31 | 398,100 | — | — |
| 2018-10-17 | $2.58 | $4.28 | 107,500 | — | — |
| 2018-10-16 | $2.62 | $4.34 | 141,100 | — | — |
| 2018-10-15 | $2.55 | $4.23 | 198,900 | — | — |
| 2018-10-12 | $2.63 | $4.36 | 228,700 | — | — |
| 2018-10-11 | $2.56 | $4.24 | 237,500 | — | — |
| 2018-10-10 | $2.59 | $4.29 | 253,900 | — | — |
| 2018-10-09 | $2.79 | $4.62 | 165,600 | — | — |
| 2018-10-08 | $2.88 | $4.77 | 187,200 | — | — |
| 2018-10-05 | $2.92 | $4.84 | 167,900 | — | — |
| 2018-10-04 | $3.03 | $5.02 | 304,900 | — | — |
| 2018-10-03 | $2.97 | $4.92 | 196,300 | — | — |
| 2018-10-02 | $2.93 | $4.86 | 249,700 | — | — |
| 2018-10-01 | $3.04 | $5.04 | 401,600 | — | — |
| 2018-09-28 | $2.88 | $4.77 | 266,800 | — | — |
| 2018-09-27 | $2.83 | $4.69 | 258,500 | — | — |
| 2018-09-26 | $2.61 | $4.33 | 216,700 | — | — |
| 2018-09-25 | $2.69 | $4.46 | 154,000 | — | — |
| 2018-09-24 | $2.72 | $4.51 | 149,600 | — | — |
| 2018-09-21 | $2.74 | $4.54 | 220,400 | — | — |
| 2018-09-20 | $2.75 | $4.56 | 147,100 | — | — |
| 2018-09-19 | $2.73 | $4.52 | 174,500 | — | — |
| 2018-09-18 | $2.74 | $4.54 | 274,900 | — | — |
| 2018-09-17 | $2.65 | $4.39 | 255,100 | — | — |
| 2018-09-14 | $2.61 | $4.33 | 209,200 | — | — |
| 2018-09-13 | $2.55 | $4.23 | 222,200 | — | — |
| 2018-09-12 | $2.63 | $4.36 | 185,700 | — | — |
| 2018-09-11 | $2.59 | $4.29 | 103,600 | — | — |
| 2018-09-10 | $2.53 | $4.19 | 146,300 | — | — |
| 2018-09-07 | $2.52 | $4.18 | 261,100 | — | — |
| 2018-09-06 | $2.53 | $4.19 | 385,100 | — | — |
| 2018-09-05 | $2.70 | $4.47 | 299,400 | — | — |
| 2018-09-04 | $2.70 | $4.47 | 513,900 | — | — |
| 2018-08-31 | $2.79 | $4.62 | 342,800 | — | — |
| 2018-08-30 | $2.86 | $4.74 | 525,300 | — | — |
| 2018-08-29 | $2.99 | $4.96 | 157,600 | — | — |
| 2018-08-28 | $3.02 | $5.00 | 178,200 | — | — |
| 2018-08-27 | $3.06 | $5.07 | 212,000 | — | — |
| 2018-08-24 | $3.13 | $5.19 | 441,000 | — | — |
| 2018-08-23 | $3.01 | $4.99 | 954,300 | — | — |
| 2018-08-22 | $3.09 | $5.12 | 345,100 | — | — |
| 2018-08-21 | $3.11 | $5.15 | 423,400 | — | — |
| 2018-08-20 | $3.01 | $4.99 | 1,146,700 | — | — |
| 2018-08-17 | $2.88 | $4.77 | 295,300 | — | — |
| 2018-08-16 | $2.96 | $4.91 | 340,800 | — | — |
| 2018-08-15 | $2.89 | $4.79 | 472,200 | — | — |
| 2018-08-14 | $3.04 | $5.04 | 306,900 | — | — |
| 2018-08-13 | $3.04 | $5.04 | 393,600 | — | — |
| 2018-08-10 | $3.15 | $5.22 | 172,600 | — | — |
| 2018-08-09 | $3.18 | $5.27 | 211,300 | — | — |
| 2018-08-08 | $3.21 | $5.32 | 289,200 | — | — |
| 2018-08-07 | $3.33 | $5.52 | 153,600 | — | — |
| 2018-08-06 | $3.38 | $5.60 | 123,200 | — | — |
| 2018-08-03 | $3.32 | $5.50 | 207,100 | — | — |
| 2018-08-02 | $3.38 | $5.60 | 232,100 | — | — |
| 2018-08-01 | $3.45 | $5.72 | 278,100 | — | — |
| 2018-07-31 | $3.32 | $5.50 | 500,600 | — | — |
| 2018-07-30 | $3.24 | $5.37 | 368,500 | — | — |
| 2018-07-27 | $3.17 | $5.25 | 689,200 | — | — |
| 2018-07-26 | $3.25 | $5.39 | 884,600 | — | — |
| 2018-07-25 | $3.44 | $5.70 | 223,900 | — | — |
| 2018-07-24 | $3.46 | $5.73 | 279,000 | — | — |
| 2018-07-23 | $3.38 | $5.60 | 230,300 | — | — |
| 2018-07-20 | $3.42 | $5.67 | 203,800 | — | — |
| 2018-07-19 | $3.48 | $5.77 | 161,300 | — | — |
| 2018-07-18 | $3.59 | $5.95 | 188,500 | — | — |
| 2018-07-17 | $3.49 | $5.78 | 179,400 | — | — |
| 2018-07-16 | $3.43 | $5.68 | 215,400 | — | — |
| 2018-07-13 | $3.54 | $5.87 | 246,200 | — | — |
| 2018-07-12 | $3.57 | $5.92 | 319,700 | — | — |
| 2018-07-11 | $3.46 | $5.73 | 318,200 | — | — |
| 2018-07-10 | $3.41 | $5.65 | 340,600 | — | — |
| 2018-07-09 | $3.53 | $5.85 | 194,400 | — | — |
| 2018-07-06 | $3.44 | $5.70 | 203,100 | — | — |
| 2018-07-05 | $3.43 | $5.68 | 462,900 | — | — |
| 2018-07-03 | $3.39 | $5.62 | 177,400 | — | — |
| 2018-07-02 | $3.37 | $5.58 | 362,100 | — | — |
| 2018-06-29 | $3.40 | $5.63 | 508,700 | — | — |
| 2018-06-28 | $3.52 | $5.83 | 405,500 | — | — |
| 2018-06-27 | $3.53 | $5.85 | 626,400 | — | — |
| 2018-06-26 | $3.70 | $6.13 | 707,700 | — | — |
| 2018-06-25 | $3.71 | $6.15 | 432,700 | — | — |
| 2018-06-22 | $3.80 | $6.30 | 987,400 | — | — |
| 2018-06-21 | $3.73 | $6.18 | 157,700 | — | — |
| 2018-06-20 | $3.77 | $6.25 | 376,000 | — | — |
| 2018-06-19 | $3.81 | $6.31 | 371,400 | — | — |
| 2018-06-18 | $3.79 | $6.28 | 416,700 | — | — |
| 2018-06-15 | $3.80 | $6.30 | 382,300 | — | — |
| 2018-06-14 | $3.87 | $6.41 | 569,100 | — | — |
| 2018-06-13 | $3.82 | $6.33 | 247,400 | — | — |
| 2018-06-12 | $3.80 | $6.30 | 275,200 | — | — |
| 2018-06-11 | $3.78 | $6.26 | 291,300 | — | — |
| 2018-06-08 | $3.77 | $6.25 | 439,500 | — | — |
| 2018-06-07 | $3.83 | $6.35 | 280,600 | — | — |
| 2018-06-06 | $3.80 | $6.30 | 718,900 | — | — |
| 2018-06-05 | $3.86 | $6.40 | 1,125,700 | — | — |
| 2018-06-04 | $3.76 | $6.23 | 598,600 | — | — |
| 2018-06-01 | $3.69 | $6.12 | 1,206,400 | — | — |
| 2018-05-31 | $3.57 | $5.92 | 1,981,600 | — | — |
| 2018-05-30 | $3.17 | $5.25 | 510,800 | — | — |
| 2018-05-29 | $3.10 | $5.14 | 550,900 | — | — |
| 2018-05-25 | $3.04 | $5.04 | 311,700 | — | — |
| 2018-05-24 | $3.06 | $5.07 | 211,000 | — | — |
| 2018-05-23 | $3.10 | $5.14 | 191,900 | — | — |
| 2018-05-22 | $3.10 | $5.14 | 280,900 | — | — |
| 2018-05-21 | $3.12 | $5.17 | 170,300 | — | — |
| 2018-05-18 | $3.09 | $5.12 | 255,900 | — | — |
| 2018-05-17 | $3.16 | $5.24 | 182,000 | — | — |
| 2018-05-16 | $3.16 | $5.24 | 445,500 | — | — |
| 2018-05-15 | $3.19 | $5.29 | 427,500 | — | — |
| 2018-05-14 | $3.30 | $5.47 | 305,800 | — | — |
| 2018-05-11 | $3.30 | $5.47 | 347,500 | — | — |
| 2018-05-10 | $3.26 | $5.40 | 305,700 | — | — |
| 2018-05-09 | $3.26 | $5.40 | 224,200 | — | — |
| 2018-05-08 | $3.20 | $5.30 | 240,400 | — | — |
| 2018-05-07 | $3.16 | $5.24 | 385,800 | — | — |
| 2018-05-04 | $3.05 | $5.05 | 407,700 | — | — |
| 2018-05-03 | $3.08 | $5.10 | 272,300 | — | — |
| 2018-05-02 | $3.03 | $5.02 | 488,100 | — | — |
| 2018-05-01 | $2.88 | $4.77 | 382,800 | — | — |
| 2018-04-30 | $2.92 | $4.84 | 414,400 | — | — |
| 2018-04-27 | $3.01 | $4.99 | 348,400 | — | — |
| 2018-04-26 | $3.03 | $5.02 | 378,100 | — | — |
| 2018-04-25 | $3.09 | $5.12 | 295,400 | — | — |
| 2018-04-24 | $3.09 | $5.12 | 671,600 | — | — |
| 2018-04-23 | $3.17 | $5.25 | 562,200 | — | — |
| 2018-04-20 | $3.14 | $5.20 | 271,900 | — | — |
| 2018-04-19 | $3.17 | $5.25 | 400,700 | — | — |
| 2018-04-18 | $3.17 | $5.25 | 477,000 | — | — |
| 2018-04-17 | $3.13 | $5.19 | 334,100 | — | — |
| 2018-04-16 | $3.15 | $5.22 | 191,000 | — | — |
| 2018-04-13 | $3.16 | $5.24 | 273,900 | — | — |
| 2018-04-12 | $3.10 | $5.14 | 229,600 | — | — |
| 2018-04-11 | $3.06 | $5.07 | 329,800 | — | — |
| 2018-04-10 | $3.11 | $5.15 | 346,400 | — | — |
| 2018-04-09 | $2.93 | $4.86 | 382,600 | — | — |
| 2018-04-06 | $2.91 | $4.82 | 639,100 | — | — |
| 2018-04-05 | $3.12 | $5.17 | 458,300 | — | — |
| 2018-04-04 | $2.96 | $4.91 | 669,500 | — | — |
| 2018-04-03 | $2.97 | $4.92 | 686,100 | — | — |
| 2018-04-02 | $3.10 | $5.14 | 677,800 | — | — |
| 2018-03-29 | $3.17 | $5.25 | 491,900 | — | — |
| 2018-03-28 | $3.02 | $5.00 | 1,087,500 | — | — |
| 2018-03-27 | $3.20 | $5.30 | 410,000 | — | — |
| 2018-03-26 | $3.37 | $5.58 | 660,300 | — | — |
| 2018-03-23 | $3.24 | $5.37 | 557,200 | — | — |
| 2018-03-22 | $3.42 | $5.67 | 291,800 | — | — |
| 2018-03-21 | $3.51 | $5.82 | 810,500 | — | — |
| 2018-03-20 | $3.43 | $5.68 | 536,300 | — | — |
| 2018-03-19 | $3.48 | $5.77 | 665,000 | — | — |
| 2018-03-16 | $3.54 | $5.87 | 1,072,200 | — | — |
| 2018-03-15 | $3.70 | $6.13 | 281,400 | — | — |
| 2018-03-14 | $3.68 | $6.10 | 1,593,300 | — | — |
| 2018-03-13 | $3.79 | $6.28 | 704,600 | — | — |
| 2018-03-12 | $3.85 | $6.38 | 1,583,200 | — | — |
| 2018-03-09 | $3.74 | $6.20 | 425,600 | — | — |
| 2018-03-08 | $3.71 | $6.15 | 468,100 | — | — |
| 2018-03-07 | $3.68 | $6.10 | 636,200 | — | — |
| 2018-03-06 | $3.89 | $6.45 | 510,300 | — | — |
| 2018-03-05 | $3.87 | $6.41 | 370,000 | — | — |
| 2018-03-02 | $3.78 | $6.26 | 465,800 | — | — |
| 2018-03-01 | $3.80 | $6.30 | 644,800 | — | — |
| 2018-02-28 | $3.66 | $6.07 | 896,300 | — | — |
| 2018-02-27 | $3.81 | $6.31 | 506,300 | — | — |
| 2018-02-26 | $3.90 | $6.46 | 565,000 | — | — |
| 2018-02-23 | $3.81 | $6.31 | 478,300 | — | — |
| 2018-02-22 | $3.75 | $6.21 | 307,300 | — | — |
| 2018-02-21 | $3.68 | $6.10 | 384,800 | — | — |
| 2018-02-20 | $3.62 | $6.00 | 720,500 | — | — |
| 2018-02-16 | $3.57 | $5.92 | 484,100 | — | — |
| 2018-02-15 | $3.65 | $6.05 | 1,000,400 | — | — |
| 2018-02-14 | $3.45 | $5.72 | 316,700 | — | — |
| 2018-02-13 | $3.27 | $5.42 | 177,500 | — | — |
| 2018-02-12 | $3.35 | $5.55 | 423,600 | — | — |
| 2018-02-09 | $3.22 | $5.34 | 465,500 | — | — |
| 2018-02-08 | $3.12 | $5.17 | 360,800 | — | — |
| 2018-02-07 | $3.31 | $5.49 | 346,700 | — | — |
| 2018-02-06 | $3.27 | $5.42 | 799,000 | — | — |
| 2018-02-05 | $3.02 | $5.00 | 726,400 | — | — |
| 2018-02-02 | $3.17 | $5.25 | 486,500 | — | — |
| 2018-02-01 | $3.39 | $5.62 | 204,600 | — | — |
| 2018-01-31 | $3.43 | $5.68 | 298,100 | — | — |
| 2018-01-30 | $3.53 | $5.85 | 249,800 | — | — |
| 2018-01-29 | $3.62 | $6.00 | 163,200 | — | — |
| 2018-01-26 | $3.65 | $6.05 | 242,300 | — | — |
| 2018-01-25 | $3.65 | $6.05 | 334,700 | — | — |
| 2018-01-24 | $3.76 | $6.23 | 387,100 | — | — |
| 2018-01-23 | $3.80 | $6.30 | 819,800 | — | — |
| 2018-01-22 | $3.72 | $6.16 | 367,700 | — | — |
| 2018-01-19 | $3.59 | $5.95 | 563,600 | — | — |
| 2018-01-18 | $3.60 | $5.97 | 362,200 | — | — |
| 2018-01-17 | $3.58 | $5.93 | 349,500 | — | — |
| 2018-01-16 | $3.48 | $5.77 | 603,200 | — | — |
| 2018-01-12 | $3.60 | $5.97 | 507,600 | — | — |
| 2018-01-11 | $3.51 | $5.82 | 549,900 | — | — |
| 2018-01-10 | $3.56 | $5.90 | 281,300 | — | — |
| 2018-01-09 | $3.56 | $5.90 | 401,600 | — | — |
| 2018-01-08 | $3.54 | $5.87 | 325,200 | — | — |
| 2018-01-05 | $3.62 | $6.00 | 684,600 | — | — |
| 2018-01-04 | $3.54 | $5.87 | 796,300 | — | — |
| 2018-01-03 | $3.37 | $5.58 | 597,100 | — | — |
| 2018-01-02 | $3.29 | $5.45 | 232,700 | — | — |