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
- 2007-03-29 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 | $1.38 | $1.38 | 4,342,000 | — | — |
| 2018-12-28 | $1.39 | $1.39 | 3,580,000 | — | — |
| 2018-12-27 | $1.40 | $1.40 | 1,092,000 | — | — |
| 2018-12-26 | $1.41 | $1.41 | 1,872,000 | — | — |
| 2018-12-24 | $1.41 | $1.41 | 1,659,000 | — | — |
| 2018-12-21 | $1.40 | $1.40 | 4,207,000 | — | — |
| 2018-12-20 | $1.49 | $1.49 | 2,334,000 | — | — |
| 2018-12-19 | $1.49 | $1.49 | 3,646,000 | — | — |
| 2018-12-18 | $1.51 | $1.51 | 1,441,000 | — | — |
| 2018-12-17 | $1.54 | $1.54 | 3,012,000 | — | — |
| 2018-12-14 | $1.67 | $1.67 | 3,137,000 | — | — |
| 2018-12-13 | $1.63 | $1.63 | 803,000 | — | — |
| 2018-12-12 | $1.60 | $1.60 | 2,471,000 | — | — |
| 2018-12-11 | $1.65 | $1.65 | 3,641,000 | — | — |
| 2018-12-10 | $1.64 | $1.64 | 2,683,000 | — | — |
| 2018-12-07 | $1.63 | $1.63 | 4,642,000 | — | — |
| 2018-12-06 | $1.59 | $1.59 | 5,212,000 | — | — |
| 2018-12-04 | $1.48 | $1.48 | 1,610,000 | — | — |
| 2018-12-03 | $1.50 | $1.50 | 3,439,000 | — | — |
| 2018-11-30 | $1.49 | $1.49 | 2,298,000 | — | — |
| 2018-11-29 | $1.45 | $1.45 | 1,294,000 | — | — |
| 2018-11-28 | $1.41 | $1.41 | 3,363,000 | — | — |
| 2018-11-27 | $1.39 | $1.39 | 1,336,000 | — | — |
| 2018-11-26 | $1.35 | $1.35 | 1,792,000 | — | — |
| 2018-11-23 | $1.40 | $1.40 | 274,000 | — | — |
| 2018-11-21 | $1.35 | $1.35 | 2,615,000 | — | — |
| 2018-11-20 | $1.34 | $1.34 | 1,774,000 | — | — |
| 2018-11-19 | $1.38 | $1.38 | 4,739,000 | — | — |
| 2018-11-16 | $1.43 | $1.43 | 26,095,000 | — | — |
| 2018-11-15 | $1.24 | $1.24 | 4,174,000 | — | — |
| 2018-11-14 | $1.21 | $1.20 | 4,037,000 | — | — |
| 2018-11-13 | $1.17 | $1.17 | 2,131,000 | — | — |
| 2018-11-12 | $1.18 | $1.18 | 2,059,000 | — | — |
| 2018-11-09 | $1.21 | $1.21 | 6,175,000 | — | — |
| 2018-11-08 | $1.17 | $1.17 | 2,595,000 | — | — |
| 2018-11-07 | $1.21 | $1.21 | 2,834,000 | — | — |
| 2018-11-06 | $1.24 | $1.24 | 1,557,000 | — | — |
| 2018-11-05 | $1.24 | $1.24 | 7,139,000 | — | — |
| 2018-11-02 | $1.38 | $1.38 | 2,722,000 | — | — |
| 2018-11-01 | $1.38 | $1.38 | 3,617,000 | — | — |
| 2018-10-31 | $1.31 | $1.31 | 4,098,000 | — | — |
| 2018-10-30 | $1.30 | $1.30 | 5,789,000 | — | — |
| 2018-10-29 | $1.33 | $1.33 | 2,964,000 | — | — |
| 2018-10-26 | $1.44 | $1.44 | 7,749,000 | — | — |
| 2018-10-25 | $1.48 | $1.48 | 5,347,000 | — | — |
| 2018-10-24 | $1.47 | $1.47 | 3,122,000 | — | — |
| 2018-10-23 | $1.47 | $1.47 | 3,470,000 | — | — |
| 2018-10-22 | $1.47 | $1.47 | 5,480,000 | — | — |
| 2018-10-19 | $1.41 | $1.41 | 7,791,000 | — | — |
| 2018-10-18 | $1.34 | $1.34 | 3,165,000 | — | — |
| 2018-10-17 | $1.36 | $1.36 | 2,899,000 | — | — |
| 2018-10-16 | $1.33 | $1.33 | 2,812,000 | — | — |
| 2018-10-15 | $1.38 | $1.38 | 4,652,000 | — | — |
| 2018-10-12 | $1.31 | $1.31 | 5,225,000 | — | — |
| 2018-10-11 | $1.31 | $1.31 | 5,791,000 | — | — |
| 2018-10-10 | $1.28 | $1.28 | 14,077,000 | — | — |
| 2018-10-09 | $1.25 | $1.25 | 49,846,000 | — | — |
| 2018-10-08 | $1.48 | $1.48 | 28,298,000 | — | — |
| 2018-10-05 | $1.24 | $1.24 | 28,571,000 | — | — |
| 2018-10-04 | $1.26 | $1.26 | 125,601,000 | — | — |
| 2018-10-03 | $2.14 | $2.14 | 2,057,000 | — | — |
| 2018-10-02 | $2.15 | $2.15 | 1,244,000 | — | — |
| 2018-10-01 | $2.15 | $2.15 | 1,159,000 | — | — |
| 2018-09-28 | $2.06 | $2.06 | 1,695,000 | — | — |
| 2018-09-27 | $2.06 | $2.06 | 2,705,000 | — | — |
| 2018-09-26 | $2.10 | $2.10 | 3,018,000 | — | — |
| 2018-09-25 | $2.13 | $2.13 | 2,865,000 | — | — |
| 2018-09-24 | $1.99 | $1.99 | 3,068,000 | — | — |
| 2018-09-21 | $2.07 | $2.07 | 2,186,000 | — | — |
| 2018-09-20 | $2.12 | $2.12 | 4,008,000 | — | — |
| 2018-09-19 | $2.07 | $2.07 | 833,000 | — | — |
| 2018-09-18 | $2.06 | $2.06 | 3,367,000 | — | — |
| 2018-09-17 | $2.05 | $2.05 | 2,735,000 | — | — |
| 2018-09-14 | $2.01 | $2.01 | 2,610,000 | — | — |
| 2018-09-13 | $2.00 | $2.00 | 3,519,000 | — | — |
| 2018-09-12 | $1.98 | $1.98 | 1,136,000 | — | — |
| 2018-09-11 | $1.98 | $1.98 | 7,532,000 | — | — |
| 2018-09-10 | $2.00 | $2.00 | 10,198,000 | — | — |
| 2018-09-07 | $2.02 | $2.02 | 7,948,000 | — | — |
| 2018-09-06 | $2.00 | $2.00 | 5,463,000 | — | — |
| 2018-09-05 | $1.98 | $1.97 | 2,986,000 | — | — |
| 2018-09-04 | $2.05 | $2.05 | 3,171,000 | — | — |
| 2018-08-31 | $2.05 | $2.05 | 6,131,000 | — | — |
| 2018-08-30 | $2.07 | $2.07 | 11,525,000 | — | — |
| 2018-08-29 | $2.02 | $2.02 | 16,232,000 | — | — |
| 2018-08-28 | $1.95 | $1.95 | 20,531,000 | — | — |
| 2018-08-27 | $1.73 | $1.73 | 34,298,000 | — | — |
| 2018-08-24 | $1.64 | $1.64 | 146,578,000 | — | — |
| 2018-08-23 | $1.72 | $1.72 | 73,025,000 | — | — |
| 2018-08-22 | $1.57 | $1.57 | 224,148,000 | — | — |
| 2018-08-21 | $1.84 | $1.84 | 14,565,000 | — | — |
| 2018-08-20 | $1.90 | $1.90 | 4,078,000 | — | — |
| 2018-08-17 | $1.89 | $1.89 | 5,347,000 | — | — |
| 2018-08-16 | $1.92 | $1.92 | 5,872,000 | — | — |
| 2018-08-15 | $1.88 | $1.88 | 4,807,000 | — | — |
| 2018-08-14 | $1.97 | $1.97 | 3,195,000 | — | — |
| 2018-08-13 | $2.00 | $2.00 | 3,113,000 | — | — |
| 2018-08-10 | $1.98 | $1.98 | 1,851,000 | — | — |
| 2018-08-09 | $2.01 | $2.01 | 2,460,000 | — | — |
| 2018-08-08 | $1.97 | $1.97 | 7,075,000 | — | — |
| 2018-08-07 | $2.03 | $2.03 | 8,522,000 | — | — |
| 2018-08-06 | $2.11 | $2.11 | 5,018,000 | — | — |
| 2018-08-03 | $2.10 | $2.10 | 6,063,000 | — | — |
| 2018-08-02 | $2.17 | $2.17 | 7,641,000 | — | — |
| 2018-08-01 | $2.17 | $2.17 | 6,711,000 | — | — |
| 2018-07-31 | $2.21 | $2.21 | 4,644,000 | — | — |
| 2018-07-30 | $2.22 | $2.22 | 2,894,000 | — | — |
| 2018-07-27 | $2.22 | $2.22 | 3,040,000 | — | — |
| 2018-07-26 | $2.32 | $2.32 | 2,824,000 | — | — |
| 2018-07-25 | $2.31 | $2.31 | 2,269,000 | — | — |
| 2018-07-24 | $2.37 | $2.37 | 2,382,000 | — | — |
| 2018-07-23 | $2.37 | $2.37 | 1,526,000 | — | — |
| 2018-07-20 | $2.38 | $2.37 | 1,739,000 | — | — |
| 2018-07-19 | $2.43 | $2.43 | 1,727,000 | — | — |
| 2018-07-18 | $2.42 | $2.42 | 1,574,000 | — | — |
| 2018-07-17 | $2.40 | $2.40 | 2,182,000 | — | — |
| 2018-07-16 | $2.42 | $2.42 | 1,874,000 | — | — |
| 2018-07-13 | $2.40 | $2.40 | 2,288,000 | — | — |
| 2018-07-12 | $2.40 | $2.40 | 2,392,000 | — | — |
| 2018-07-11 | $2.37 | $2.37 | 2,568,000 | — | — |
| 2018-07-10 | $2.46 | $2.46 | 2,328,000 | — | — |
| 2018-07-09 | $2.45 | $2.45 | 3,402,000 | — | — |
| 2018-07-06 | $2.42 | $2.42 | 3,680,000 | — | — |
| 2018-07-05 | $2.43 | $2.43 | 2,966,000 | — | — |
| 2018-07-03 | $2.41 | $2.41 | 1,731,000 | — | — |
| 2018-07-02 | $2.46 | $2.46 | 4,379,000 | — | — |
| 2018-06-29 | $2.37 | $2.37 | 2,573,000 | — | — |
| 2018-06-28 | $2.38 | $2.37 | 6,195,000 | — | — |
| 2018-06-27 | $2.38 | $2.38 | 3,563,000 | — | — |
| 2018-06-26 | $2.43 | $2.43 | 1,674,000 | — | — |
| 2018-06-25 | $2.41 | $2.41 | 3,282,000 | — | — |
| 2018-06-22 | $2.49 | $2.49 | 5,727,000 | — | — |
| 2018-06-21 | $2.51 | $2.51 | 3,633,000 | — | — |
| 2018-06-20 | $2.53 | $2.53 | 2,384,000 | — | — |
| 2018-06-19 | $2.53 | $2.53 | 3,320,000 | — | — |
| 2018-06-18 | $2.55 | $2.55 | 4,031,000 | — | — |
| 2018-06-15 | $2.58 | $2.58 | 3,368,000 | — | — |
| 2018-06-14 | $2.62 | $2.62 | 3,732,000 | — | — |
| 2018-06-13 | $2.68 | $2.68 | 4,050,000 | — | — |
| 2018-06-12 | $2.70 | $2.70 | 4,285,000 | — | — |
| 2018-06-11 | $2.66 | $2.66 | 3,335,000 | — | — |
| 2018-06-08 | $2.62 | $2.62 | 3,627,000 | — | — |
| 2018-06-07 | $2.56 | $2.56 | 3,930,000 | — | — |
| 2018-06-06 | $2.58 | $2.58 | 3,632,000 | — | — |
| 2018-06-05 | $2.52 | $2.52 | 4,212,000 | — | — |
| 2018-06-04 | $2.46 | $2.46 | 3,405,000 | — | — |
| 2018-06-01 | $2.44 | $2.44 | 4,943,000 | — | — |
| 2018-05-31 | $2.41 | $2.41 | 3,776,000 | — | — |
| 2018-05-30 | $2.44 | $2.44 | 3,136,000 | — | — |
| 2018-05-29 | $2.40 | $2.40 | 3,440,000 | — | — |
| 2018-05-25 | $2.37 | $2.37 | 4,229,000 | — | — |
| 2018-05-24 | $2.37 | $2.37 | 3,671,000 | — | — |
| 2018-05-23 | $2.37 | $2.37 | 5,501,000 | — | — |
| 2018-05-22 | $2.37 | $2.37 | 2,202,000 | — | — |
| 2018-05-21 | $2.39 | $2.39 | 4,353,000 | — | — |
| 2018-05-18 | $2.37 | $2.37 | 3,349,000 | — | — |
| 2018-05-17 | $2.40 | $2.40 | 2,740,000 | — | — |
| 2018-05-16 | $2.39 | $2.39 | 3,841,000 | — | — |
| 2018-05-15 | $2.38 | $2.37 | 4,791,000 | — | — |
| 2018-05-14 | $2.36 | $2.36 | 4,229,000 | — | — |
| 2018-05-11 | $2.34 | $2.34 | 3,510,000 | — | — |
| 2018-05-10 | $2.38 | $2.38 | 5,598,000 | — | — |
| 2018-05-09 | $2.40 | $2.40 | 6,298,000 | — | — |
| 2018-05-08 | $2.40 | $2.40 | 6,232,000 | — | — |
| 2018-05-07 | $2.31 | $2.31 | 9,732,000 | — | — |
| 2018-05-04 | $2.13 | $2.13 | 12,879,000 | — | — |
| 2018-05-03 | $1.81 | $1.81 | 7,116,000 | — | — |
| 2018-05-02 | $1.80 | $1.80 | 3,795,000 | — | — |
| 2018-05-01 | $1.83 | $1.83 | 3,743,000 | — | — |
| 2018-04-30 | $1.77 | $1.77 | 2,358,000 | — | — |
| 2018-04-27 | $1.81 | $1.81 | 2,709,000 | — | — |
| 2018-04-26 | $1.77 | $1.77 | 1,316,000 | — | — |
| 2018-04-25 | $1.76 | $1.76 | 1,543,000 | — | — |
| 2018-04-24 | $1.76 | $1.76 | 4,174,000 | — | — |
| 2018-04-23 | $1.74 | $1.74 | 1,541,000 | — | — |
| 2018-04-20 | $1.75 | $1.75 | 1,723,000 | — | — |
| 2018-04-19 | $1.78 | $1.78 | 2,269,000 | — | — |
| 2018-04-18 | $1.80 | $1.80 | 2,087,000 | — | — |
| 2018-04-17 | $1.83 | $1.83 | 4,816,000 | — | — |
| 2018-04-16 | $1.77 | $1.77 | 2,695,000 | — | — |
| 2018-04-13 | $1.74 | $1.73 | 1,341,000 | — | — |
| 2018-04-12 | $1.76 | $1.76 | 4,668,000 | — | — |
| 2018-04-11 | $1.73 | $1.73 | 2,528,000 | — | — |
| 2018-04-10 | $1.71 | $1.71 | 2,945,000 | — | — |
| 2018-04-09 | $1.64 | $1.64 | 2,598,000 | — | — |
| 2018-04-06 | $1.66 | $1.66 | 3,422,000 | — | — |
| 2018-04-05 | $1.68 | $1.68 | 2,193,000 | — | — |
| 2018-04-04 | $1.68 | $1.68 | 4,569,000 | — | — |
| 2018-04-03 | $1.66 | $1.66 | 4,018,000 | — | — |
| 2018-04-02 | $1.64 | $1.64 | 4,581,000 | — | — |
| 2018-03-29 | $1.70 | $1.70 | 4,895,000 | — | — |
| 2018-03-28 | $1.67 | $1.67 | 3,268,000 | — | — |
| 2018-03-27 | $1.66 | $1.66 | 11,859,000 | — | — |
| 2018-03-26 | $1.71 | $1.71 | 4,289,000 | — | — |
| 2018-03-23 | $1.73 | $1.73 | 4,618,000 | — | — |
| 2018-03-22 | $1.77 | $1.77 | 3,893,000 | — | — |
| 2018-03-21 | $1.83 | $1.83 | 4,937,000 | — | — |
| 2018-03-20 | $1.87 | $1.87 | 2,983,000 | — | — |
| 2018-03-19 | $1.87 | $1.87 | 6,169,000 | — | — |
| 2018-03-16 | $1.97 | $1.97 | 7,495,000 | — | — |
| 2018-03-15 | $1.97 | $1.97 | 3,970,000 | — | — |
| 2018-03-14 | $1.96 | $1.96 | 2,558,000 | — | — |
| 2018-03-13 | $1.96 | $1.96 | 3,214,000 | — | — |
| 2018-03-12 | $1.95 | $1.95 | 6,290,000 | — | — |
| 2018-03-09 | $1.98 | $1.97 | 4,816,000 | — | — |
| 2018-03-08 | $1.94 | $1.94 | 3,645,000 | — | — |
| 2018-03-07 | $1.96 | $1.96 | 3,717,000 | — | — |
| 2018-03-06 | $1.94 | $1.94 | 4,688,000 | — | — |
| 2018-03-05 | $1.89 | $1.89 | 3,810,000 | — | — |
| 2018-03-02 | $1.83 | $1.83 | 3,974,000 | — | — |
| 2018-03-01 | $1.81 | $1.81 | 5,309,000 | — | — |
| 2018-02-28 | $1.81 | $1.81 | 5,589,000 | — | — |
| 2018-02-27 | $1.86 | $1.86 | 3,063,000 | — | — |
| 2018-02-26 | $1.89 | $1.89 | 3,706,000 | — | — |
| 2018-02-23 | $1.85 | $1.85 | 3,741,000 | — | — |
| 2018-02-22 | $1.84 | $1.84 | 6,846,000 | — | — |
| 2018-02-21 | $1.82 | $1.82 | 6,452,000 | — | — |
| 2018-02-20 | $1.89 | $1.89 | 3,785,000 | — | — |
| 2018-02-16 | $1.91 | $1.91 | 4,757,000 | — | — |
| 2018-02-15 | $1.95 | $1.95 | 4,309,000 | — | — |
| 2018-02-14 | $1.93 | $1.93 | 5,064,000 | — | — |
| 2018-02-13 | $1.84 | $1.84 | 4,412,000 | — | — |
| 2018-02-12 | $1.88 | $1.88 | 3,827,000 | — | — |
| 2018-02-09 | $1.89 | $1.89 | 6,550,000 | — | — |
| 2018-02-08 | $1.86 | $1.86 | 5,608,000 | — | — |
| 2018-02-07 | $1.98 | $1.98 | 4,810,000 | — | — |
| 2018-02-06 | $1.96 | $1.96 | 8,413,000 | — | — |
| 2018-02-05 | $1.93 | $1.93 | 11,729,000 | — | — |
| 2018-02-02 | $2.06 | $2.06 | 9,487,000 | — | — |
| 2018-02-01 | $2.26 | $2.26 | 6,960,000 | — | — |
| 2018-01-31 | $2.28 | $2.28 | 14,769,000 | — | — |
| 2018-01-30 | $2.47 | $2.47 | 10,279,000 | — | — |
| 2018-01-29 | $2.45 | $2.45 | 10,826,000 | — | — |
| 2018-01-26 | $2.39 | $2.39 | 5,567,000 | — | — |
| 2018-01-25 | $2.27 | $2.27 | 4,843,000 | — | — |
| 2018-01-24 | $2.28 | $2.28 | 8,124,000 | — | — |
| 2018-01-23 | $2.29 | $2.29 | 3,769,000 | — | — |
| 2018-01-22 | $2.34 | $2.34 | 7,854,000 | — | — |
| 2018-01-19 | $2.28 | $2.28 | 5,496,000 | — | — |
| 2018-01-18 | $2.15 | $2.15 | 1,775,000 | — | — |
| 2018-01-17 | $2.17 | $2.17 | 4,298,000 | — | — |
| 2018-01-16 | $2.15 | $2.15 | 3,217,000 | — | — |
| 2018-01-12 | $2.15 | $2.15 | 3,071,000 | — | — |
| 2018-01-11 | $2.17 | $2.17 | 2,117,000 | — | — |
| 2018-01-10 | $2.13 | $2.13 | 2,598,000 | — | — |
| 2018-01-09 | $2.13 | $2.13 | 3,116,000 | — | — |
| 2018-01-08 | $2.18 | $2.18 | 3,484,000 | — | — |
| 2018-01-05 | $2.17 | $2.17 | 2,178,000 | — | — |
| 2018-01-04 | $2.17 | $2.17 | 3,631,000 | — | — |
| 2018-01-03 | $2.15 | $2.15 | 4,094,000 | — | — |
| 2018-01-02 | $2.15 | $2.15 | 4,344,000 | — | — |