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
- 2002-05-10 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 | $1.61 | $3.27 | 3,715,500 | — | — |
| 2018-12-28 | $1.60 | $3.25 | 5,685,000 | — | — |
| 2018-12-27 | $1.58 | $3.19 | 4,372,500 | — | — |
| 2018-12-26 | $1.57 | $3.18 | 3,839,000 | — | — |
| 2018-12-24 | $1.54 | $3.12 | 2,305,500 | — | — |
| 2018-12-21 | $1.56 | $3.16 | 15,084,000 | — | — |
| 2018-12-20 | $1.59 | $3.21 | 11,949,000 | — | — |
| 2018-12-19 | $1.51 | $3.06 | 8,875,000 | — | — |
| 2018-12-18 | $1.53 | $3.11 | 7,010,000 | — | — |
| 2018-12-17 | $1.52 | $3.09 | 10,420,000 | — | — |
| 2018-12-14 | $1.55 | $3.13 | 9,057,500 | — | — |
| 2018-12-13 | $1.59 | $3.23 | 15,585,500 | — | — |
| 2018-12-12 | $1.60 | $3.23 | 39,745,500 | — | — |
| 2018-12-11 | $1.47 | $2.98 | 13,472,000 | — | — |
| 2018-12-10 | $1.44 | $2.91 | 6,423,500 | — | — |
| 2018-12-07 | $1.46 | $2.96 | 12,002,000 | — | — |
| 2018-12-06 | $1.46 | $2.95 | 8,590,000 | — | — |
| 2018-12-04 | $1.46 | $2.96 | 18,898,000 | — | — |
| 2018-12-03 | $1.47 | $2.98 | 10,579,500 | — | — |
| 2018-11-30 | $1.45 | $2.93 | 8,682,500 | — | — |
| 2018-11-29 | $1.48 | $2.99 | 8,001,500 | — | — |
| 2018-11-28 | $1.49 | $3.01 | 12,229,500 | — | — |
| 2018-11-27 | $1.46 | $2.95 | 17,226,000 | — | — |
| 2018-11-26 | $1.40 | $2.84 | 18,942,000 | — | — |
| 2018-11-23 | $1.44 | $2.93 | 7,513,500 | — | — |
| 2018-11-21 | $1.46 | $2.96 | 15,399,500 | — | — |
| 2018-11-20 | $1.46 | $2.95 | 4,846,500 | — | — |
| 2018-11-19 | $1.48 | $2.99 | 10,816,000 | — | — |
| 2018-11-16 | $1.49 | $3.02 | 6,433,500 | — | — |
| 2018-11-15 | $1.50 | $3.03 | 6,560,500 | — | — |
| 2018-11-14 | $1.46 | $2.95 | 8,888,500 | — | — |
| 2018-11-13 | $1.45 | $2.93 | 9,423,500 | — | — |
| 2018-11-12 | $1.46 | $2.96 | 10,011,000 | — | — |
| 2018-11-09 | $1.43 | $2.89 | 9,052,000 | — | — |
| 2018-11-08 | $1.46 | $2.97 | 7,169,500 | — | — |
| 2018-11-07 | $1.51 | $3.06 | 6,414,000 | — | — |
| 2018-11-06 | $1.52 | $3.07 | 5,793,500 | — | — |
| 2018-11-05 | $1.53 | $3.10 | 9,136,500 | — | — |
| 2018-11-02 | $1.55 | $3.14 | 13,464,500 | — | — |
| 2018-11-01 | $1.51 | $3.06 | 21,101,000 | — | — |
| 2018-10-31 | $1.48 | $3.01 | 15,461,000 | — | — |
| 2018-10-30 | $1.50 | $3.03 | 18,811,000 | — | — |
| 2018-10-29 | $1.50 | $3.05 | 30,460,500 | — | — |
| 2018-10-26 | $1.50 | $3.04 | 30,703,500 | — | — |
| 2018-10-25 | $1.49 | $3.01 | 44,894,500 | — | — |
| 2018-10-24 | $1.47 | $2.99 | 17,948,500 | — | — |
| 2018-10-23 | $1.51 | $3.06 | 11,424,500 | — | — |
| 2018-10-22 | $1.53 | $3.10 | 13,295,500 | — | — |
| 2018-10-19 | $1.49 | $3.03 | 10,310,500 | — | — |
| 2018-10-18 | $1.46 | $2.96 | 11,157,000 | — | — |
| 2018-10-17 | $1.52 | $3.07 | 14,549,500 | — | — |
| 2018-10-16 | $1.48 | $2.99 | 11,832,500 | — | — |
| 2018-10-15 | $1.47 | $2.99 | 13,511,000 | — | — |
| 2018-10-12 | $1.46 | $2.96 | 8,918,500 | — | — |
| 2018-10-11 | $1.45 | $2.93 | 11,062,500 | — | — |
| 2018-10-10 | $1.47 | $2.97 | 15,123,500 | — | — |
| 2018-10-09 | $1.54 | $3.12 | 16,776,500 | — | — |
| 2018-10-08 | $1.49 | $3.02 | 25,556,500 | — | — |
| 2018-10-05 | $1.36 | $2.76 | 7,581,500 | — | — |
| 2018-10-04 | $1.34 | $2.71 | 9,177,000 | — | — |
| 2018-10-03 | $1.33 | $2.69 | 13,049,000 | — | — |
| 2018-10-02 | $1.28 | $2.60 | 12,771,000 | — | — |
| 2018-10-01 | $1.17 | $2.37 | 3,429,000 | — | — |
| 2018-09-28 | $1.18 | $2.39 | 7,999,000 | — | — |
| 2018-09-27 | $1.22 | $2.47 | 7,503,000 | — | — |
| 2018-09-26 | $1.20 | $2.43 | 5,366,500 | — | — |
| 2018-09-25 | $1.19 | $2.42 | 5,916,500 | — | — |
| 2018-09-24 | $1.18 | $2.39 | 6,297,000 | — | — |
| 2018-09-21 | $1.22 | $2.48 | 21,242,500 | — | — |
| 2018-09-20 | $1.18 | $2.39 | 8,092,500 | — | — |
| 2018-09-19 | $1.17 | $2.36 | 5,516,500 | — | — |
| 2018-09-18 | $1.18 | $2.40 | 9,087,500 | — | — |
| 2018-09-17 | $1.17 | $2.38 | 8,439,000 | — | — |
| 2018-09-14 | $1.14 | $2.31 | 13,701,500 | — | — |
| 2018-09-13 | $1.15 | $2.34 | 14,713,500 | — | — |
| 2018-09-12 | $1.18 | $2.39 | 8,045,500 | — | — |
| 2018-09-11 | $1.16 | $2.34 | 10,162,000 | — | — |
| 2018-09-10 | $1.19 | $2.40 | 8,176,500 | — | — |
| 2018-09-07 | $1.22 | $2.47 | 6,829,000 | — | — |
| 2018-09-06 | $1.20 | $2.43 | 10,145,500 | — | — |
| 2018-09-05 | $1.17 | $2.37 | 5,774,000 | — | — |
| 2018-09-04 | $1.17 | $2.37 | 5,669,000 | — | — |
| 2018-08-31 | $1.20 | $2.44 | 7,718,000 | — | — |
| 2018-08-30 | $1.18 | $2.39 | 6,395,000 | — | — |
| 2018-08-29 | $1.22 | $2.48 | 6,841,000 | — | — |
| 2018-08-28 | $1.21 | $2.46 | 4,098,500 | — | — |
| 2018-08-27 | $1.24 | $2.51 | 4,264,500 | — | — |
| 2018-08-24 | $1.21 | $2.45 | 6,127,000 | — | — |
| 2018-08-23 | $1.19 | $2.41 | 6,228,500 | — | — |
| 2018-08-22 | $1.26 | $2.56 | 6,092,500 | — | — |
| 2018-08-21 | $1.23 | $2.49 | 6,552,000 | — | — |
| 2018-08-20 | $1.27 | $2.57 | 4,713,000 | — | — |
| 2018-08-17 | $1.28 | $2.60 | 7,724,000 | — | — |
| 2018-08-16 | $1.31 | $2.66 | 4,244,000 | — | — |
| 2018-08-15 | $1.32 | $2.68 | 4,254,000 | — | — |
| 2018-08-14 | $1.34 | $2.71 | 7,025,000 | — | — |
| 2018-08-13 | $1.30 | $2.63 | 4,940,500 | — | — |
| 2018-08-10 | $1.27 | $2.57 | 6,905,000 | — | — |
| 2018-08-09 | $1.38 | $2.80 | 4,531,000 | — | — |
| 2018-08-08 | $1.39 | $2.82 | 6,657,000 | — | — |
| 2018-08-07 | $1.41 | $2.86 | 4,029,500 | — | — |
| 2018-08-06 | $1.42 | $2.87 | 3,660,000 | — | — |
| 2018-08-03 | $1.41 | $2.85 | 4,769,000 | — | — |
| 2018-08-02 | $1.34 | $2.72 | 4,673,500 | — | — |
| 2018-08-01 | $1.34 | $2.72 | 6,289,500 | — | — |
| 2018-07-31 | $1.34 | $2.72 | 5,375,500 | — | — |
| 2018-07-30 | $1.37 | $2.78 | 3,507,000 | — | — |
| 2018-07-27 | $1.37 | $2.77 | 7,516,000 | — | — |
| 2018-07-26 | $1.38 | $2.80 | 5,322,000 | — | — |
| 2018-07-25 | $1.41 | $2.85 | 7,927,000 | — | — |
| 2018-07-24 | $1.38 | $2.80 | 5,784,500 | — | — |
| 2018-07-23 | $1.31 | $2.66 | 2,781,500 | — | — |
| 2018-07-20 | $1.31 | $2.66 | 7,003,500 | — | — |
| 2018-07-19 | $1.29 | $2.61 | 11,524,000 | — | — |
| 2018-07-18 | $1.28 | $2.59 | 5,530,500 | — | — |
| 2018-07-17 | $1.31 | $2.65 | 8,665,500 | — | — |
| 2018-07-16 | $1.25 | $2.53 | 3,876,500 | — | — |
| 2018-07-13 | $1.24 | $2.52 | 4,136,000 | — | — |
| 2018-07-12 | $1.24 | $2.50 | 6,028,500 | — | — |
| 2018-07-11 | $1.22 | $2.48 | 5,109,000 | — | — |
| 2018-07-10 | $1.25 | $2.54 | 5,519,000 | — | — |
| 2018-07-09 | $1.24 | $2.52 | 5,781,000 | — | — |
| 2018-07-06 | $1.25 | $2.54 | 6,275,000 | — | — |
| 2018-07-05 | $1.20 | $2.44 | 3,624,000 | — | — |
| 2018-07-03 | $1.20 | $2.44 | 3,291,500 | — | — |
| 2018-07-02 | $1.19 | $2.41 | 5,379,000 | — | — |
| 2018-06-29 | $1.20 | $2.44 | 10,941,500 | — | — |
| 2018-06-28 | $1.17 | $2.37 | 6,307,000 | — | — |
| 2018-06-27 | $1.16 | $2.34 | 11,307,500 | — | — |
| 2018-06-26 | $1.20 | $2.44 | 7,254,500 | — | — |
| 2018-06-25 | $1.23 | $2.49 | 6,282,500 | — | — |
| 2018-06-22 | $1.21 | $2.44 | 6,545,500 | — | — |
| 2018-06-21 | $1.23 | $2.50 | 7,620,500 | — | — |
| 2018-06-20 | $1.28 | $2.59 | 7,325,500 | — | — |
| 2018-06-19 | $1.27 | $2.57 | 8,583,000 | — | — |
| 2018-06-18 | $1.23 | $2.48 | 10,084,500 | — | — |
| 2018-06-15 | $1.23 | $2.48 | 35,264,500 | — | — |
| 2018-06-14 | $1.24 | $2.52 | 14,313,000 | — | — |
| 2018-06-13 | $1.25 | $2.54 | 8,954,000 | — | — |
| 2018-06-12 | $1.30 | $2.63 | 9,271,500 | — | — |
| 2018-06-11 | $1.28 | $2.60 | 14,227,000 | — | — |
| 2018-06-08 | $1.30 | $2.64 | 10,108,000 | — | — |
| 2018-06-07 | $1.26 | $2.56 | 21,606,500 | — | — |
| 2018-06-06 | $1.31 | $2.65 | 15,742,000 | — | — |
| 2018-06-05 | $1.30 | $2.64 | 7,337,500 | — | — |
| 2018-06-04 | $1.37 | $2.77 | 10,971,500 | — | — |
| 2018-06-01 | $1.35 | $2.73 | 8,983,500 | — | — |
| 2018-05-31 | $1.37 | $2.78 | 4,258,000 | — | — |
| 2018-05-30 | $1.38 | $2.80 | 10,987,500 | — | — |
| 2018-05-29 | $1.38 | $2.80 | 7,118,000 | — | — |
| 2018-05-25 | $1.42 | $2.88 | 11,554,500 | — | — |
| 2018-05-24 | $1.42 | $2.88 | 7,527,500 | — | — |
| 2018-05-23 | $1.43 | $2.91 | 9,670,500 | — | — |
| 2018-05-22 | $1.43 | $2.91 | 10,993,500 | — | — |
| 2018-05-21 | $1.40 | $2.84 | 11,635,000 | — | — |
| 2018-05-18 | $1.41 | $2.86 | 28,047,000 | — | — |
| 2018-05-17 | $1.49 | $3.02 | 17,150,500 | — | — |
| 2018-05-16 | $1.51 | $3.06 | 11,526,500 | — | — |
| 2018-05-15 | $1.52 | $3.07 | 29,041,500 | — | — |
| 2018-05-14 | $1.55 | $3.13 | 23,780,000 | — | — |
| 2018-05-11 | $1.61 | $3.25 | 17,619,000 | — | — |
| 2018-05-10 | $1.72 | $3.48 | 14,985,500 | — | — |
| 2018-05-09 | $1.82 | $3.68 | 7,942,500 | — | — |
| 2018-05-08 | $1.83 | $3.72 | 5,646,000 | — | — |
| 2018-05-07 | $1.82 | $3.70 | 7,355,500 | — | — |
| 2018-05-04 | $1.92 | $3.89 | 8,667,500 | — | — |
| 2018-05-03 | $1.92 | $3.89 | 5,351,500 | — | — |
| 2018-05-02 | $1.95 | $3.95 | 9,924,000 | — | — |
| 2018-05-01 | $1.99 | $4.03 | 6,916,500 | — | — |
| 2018-04-30 | $2.00 | $4.04 | 7,785,000 | — | — |
| 2018-04-27 | $2.06 | $4.05 | 6,772,500 | — | — |
| 2018-04-26 | $2.03 | $3.98 | 8,051,000 | — | — |
| 2018-04-25 | $2.00 | $3.93 | 7,240,500 | — | — |
| 2018-04-24 | $2.00 | $3.93 | 9,579,500 | — | — |
| 2018-04-23 | $2.00 | $3.94 | 6,973,000 | — | — |
| 2018-04-20 | $2.01 | $3.95 | 6,607,500 | — | — |
| 2018-04-19 | $2.03 | $3.99 | 6,032,000 | — | — |
| 2018-04-18 | $2.00 | $3.94 | 9,453,000 | — | — |
| 2018-04-17 | $1.96 | $3.84 | 7,899,000 | — | — |
| 2018-04-16 | $1.95 | $3.83 | 7,772,000 | — | — |
| 2018-04-13 | $1.98 | $3.89 | 7,610,000 | — | — |
| 2018-04-12 | $1.98 | $3.89 | 6,803,000 | — | — |
| 2018-04-11 | $2.00 | $3.94 | 5,469,000 | — | — |
| 2018-04-10 | $1.95 | $3.83 | 6,593,000 | — | — |
| 2018-04-09 | $1.96 | $3.85 | 8,170,000 | — | — |
| 2018-04-06 | $2.01 | $3.95 | 6,873,000 | — | — |
| 2018-04-05 | $2.06 | $4.04 | 10,619,000 | — | — |
| 2018-04-04 | $2.03 | $3.99 | 9,210,500 | — | — |
| 2018-04-03 | $2.09 | $4.10 | 6,224,500 | — | — |
| 2018-04-02 | $2.06 | $4.05 | 6,318,500 | — | — |
| 2018-03-29 | $2.12 | $4.16 | 14,073,500 | — | — |
| 2018-03-28 | $2.06 | $4.06 | 12,512,500 | — | — |
| 2018-03-27 | $2.11 | $4.15 | 26,014,500 | — | — |
| 2018-03-26 | $2.32 | $4.56 | 5,714,000 | — | — |
| 2018-03-23 | $2.27 | $4.47 | 7,401,500 | — | — |
| 2018-03-22 | $2.31 | $4.54 | 8,882,000 | — | — |
| 2018-03-21 | $2.36 | $4.63 | 12,612,500 | — | — |
| 2018-03-20 | $2.29 | $4.50 | 5,868,500 | — | — |
| 2018-03-19 | $2.33 | $4.59 | 8,093,500 | — | — |
| 2018-03-16 | $2.31 | $4.54 | 24,370,500 | — | — |
| 2018-03-15 | $2.29 | $4.51 | 8,983,000 | — | — |
| 2018-03-14 | $2.33 | $4.59 | 5,882,500 | — | — |
| 2018-03-13 | $2.33 | $4.59 | 10,299,500 | — | — |
| 2018-03-12 | $2.32 | $4.56 | 13,693,000 | — | — |
| 2018-03-09 | $2.33 | $4.59 | 8,680,000 | — | — |
| 2018-03-08 | $2.30 | $4.52 | 7,963,000 | — | — |
| 2018-03-07 | $2.31 | $4.55 | 7,890,000 | — | — |
| 2018-03-06 | $2.33 | $4.58 | 10,762,500 | — | — |
| 2018-03-05 | $2.31 | $4.55 | 14,144,000 | — | — |
| 2018-03-02 | $2.30 | $4.52 | 18,616,000 | — | — |
| 2018-03-01 | $2.34 | $4.59 | 13,237,000 | — | — |
| 2018-02-28 | $2.30 | $4.53 | 7,299,500 | — | — |
| 2018-02-27 | $2.34 | $4.61 | 15,955,000 | — | — |
| 2018-02-26 | $2.30 | $4.52 | 5,947,500 | — | — |
| 2018-02-23 | $2.30 | $4.52 | 6,662,000 | — | — |
| 2018-02-22 | $2.25 | $4.41 | 4,175,500 | — | — |
| 2018-02-21 | $2.23 | $4.39 | 8,168,500 | — | — |
| 2018-02-20 | $2.24 | $4.39 | 5,594,000 | — | — |
| 2018-02-16 | $2.20 | $4.33 | 4,186,000 | — | — |
| 2018-02-15 | $2.20 | $4.32 | 5,108,000 | — | — |
| 2018-02-14 | $2.20 | $4.32 | 16,347,500 | — | — |
| 2018-02-13 | $2.14 | $4.21 | 6,704,500 | — | — |
| 2018-02-12 | $2.10 | $4.13 | 6,679,500 | — | — |
| 2018-02-09 | $2.04 | $4.01 | 6,934,500 | — | — |
| 2018-02-08 | $2.03 | $3.99 | 9,495,000 | — | — |
| 2018-02-07 | $2.10 | $4.13 | 5,538,000 | — | — |
| 2018-02-06 | $2.16 | $4.24 | 7,267,500 | — | — |
| 2018-02-05 | $2.09 | $4.11 | 7,128,500 | — | — |
| 2018-02-02 | $2.19 | $4.31 | 5,196,500 | — | — |
| 2018-02-01 | $2.28 | $4.47 | 7,007,000 | — | — |
| 2018-01-31 | $2.27 | $4.46 | 10,340,000 | — | — |
| 2018-01-30 | $2.29 | $4.51 | 5,162,500 | — | — |
| 2018-01-29 | $2.28 | $4.49 | 5,388,000 | — | — |
| 2018-01-26 | $2.29 | $4.51 | 8,907,500 | — | — |
| 2018-01-25 | $2.27 | $4.46 | 8,619,500 | — | — |
| 2018-01-24 | $2.27 | $4.46 | 19,777,500 | — | — |
| 2018-01-23 | $2.17 | $4.26 | 4,175,500 | — | — |
| 2018-01-22 | $2.21 | $4.33 | 4,554,500 | — | — |
| 2018-01-19 | $2.21 | $4.33 | 5,898,500 | — | — |
| 2018-01-18 | $2.18 | $4.28 | 6,930,000 | — | — |
| 2018-01-17 | $2.20 | $4.33 | 11,230,000 | — | — |
| 2018-01-16 | $2.10 | $4.13 | 5,115,500 | — | — |
| 2018-01-12 | $2.10 | $4.13 | 4,318,500 | — | — |
| 2018-01-11 | $2.09 | $4.11 | 6,709,000 | — | — |
| 2018-01-10 | $2.05 | $4.02 | 3,486,000 | — | — |
| 2018-01-09 | $2.08 | $4.08 | 3,831,500 | — | — |
| 2018-01-08 | $2.11 | $4.15 | 4,458,000 | — | — |
| 2018-01-05 | $2.08 | $4.09 | 4,073,500 | — | — |
| 2018-01-04 | $2.05 | $4.02 | 8,382,500 | — | — |
| 2018-01-03 | $2.10 | $4.13 | 5,576,000 | — | — |
| 2018-01-02 | $2.12 | $4.17 | 3,661,500 | — | — |