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
- 1987-08-12 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 | $3.67 | $4.01 | 30,253 | — | — |
| 2018-12-28 | $3.73 | $4.07 | 15,197 | — | — |
| 2018-12-27 | $3.74 | $4.08 | 149,997 | — | — |
| 2018-12-26 | $3.82 | $4.18 | 3,799 | — | — |
| 2018-12-24 | $3.89 | $4.25 | 844 | — | — |
| 2018-12-21 | $3.86 | $4.21 | 1,548 | — | — |
| 2018-12-20 | $3.89 | $4.25 | 4,081 | — | — |
| 2018-12-19 | $3.97 | $4.33 | 16,885 | — | — |
| 2018-12-18 | $3.90 | $4.26 | 3,799 | — | — |
| 2018-12-17 | $3.77 | $4.11 | 2,533 | — | — |
| 2018-12-14 | $3.91 | $4.27 | 1,689 | — | — |
| 2018-12-13 | $3.99 | $4.36 | 11,116 | — | — |
| 2018-12-12 | $3.97 | $4.34 | 5,628 | — | — |
| 2018-12-11 | $3.84 | $4.19 | 15,197 | — | — |
| 2018-12-10 | $3.88 | $4.24 | 5,206 | — | — |
| 2018-12-07 | $3.81 | $4.16 | 5,347 | — | — |
| 2018-12-06 | $3.92 | $4.28 | 21,107 | — | — |
| 2018-12-04 | $4.00 | $4.37 | 1,829 | — | — |
| 2018-12-03 | $3.92 | $4.28 | 5,066 | — | — |
| 2018-11-30 | $3.92 | $4.28 | 16,744 | — | — |
| 2018-11-29 | $4.02 | $4.39 | 8,443 | — | — |
| 2018-11-28 | $4.01 | $4.38 | 69,229 | — | — |
| 2018-11-27 | $3.85 | $4.21 | 20,544 | — | — |
| 2018-11-26 | $3.94 | $4.30 | 563 | — | — |
| 2018-11-23 | $3.99 | $4.36 | 422 | — | — |
| 2018-11-21 | $3.87 | $4.23 | 39,680 | — | — |
| 2018-11-20 | $3.94 | $4.31 | 33,770 | — | — |
| 2018-11-19 | $3.94 | $4.30 | 3,658 | — | — |
| 2018-11-16 | $3.94 | $4.31 | 28,705 | — | — |
| 2018-11-15 | $3.97 | $4.34 | 35,600 | — | — |
| 2018-11-14 | $4.06 | $4.43 | 18,574 | — | — |
| 2018-11-13 | $3.98 | $4.35 | 15,619 | — | — |
| 2018-11-12 | $4.05 | $4.42 | 4,925 | — | — |
| 2018-11-09 | $4.13 | $4.51 | 1,970 | — | — |
| 2018-11-08 | $4.19 | $4.58 | 1,970 | — | — |
| 2018-11-07 | $4.19 | $4.58 | 1,266 | — | — |
| 2018-11-06 | $4.09 | $4.46 | 1,407 | — | — |
| 2018-11-05 | $4.05 | $4.42 | 18,574 | — | — |
| 2018-11-02 | $4.05 | $4.42 | 6,191 | — | — |
| 2018-11-01 | $4.12 | $4.50 | 1,266 | — | — |
| 2018-10-31 | $4.05 | $4.42 | 13,930 | — | — |
| 2018-10-30 | $4.10 | $4.48 | 14,352 | — | — |
| 2018-10-29 | $4.19 | $4.58 | 14,212 | — | — |
| 2018-10-26 | $4.05 | $4.42 | 10,413 | — | — |
| 2018-10-25 | $4.05 | $4.42 | 13,086 | — | — |
| 2018-10-24 | $4.09 | $4.47 | 9,568 | — | — |
| 2018-10-23 | $4.10 | $4.48 | 31,378 | — | — |
| 2018-10-22 | $4.13 | $4.51 | 14,493 | — | — |
| 2018-10-19 | $4.11 | $4.49 | 6,191 | — | — |
| 2018-10-18 | $4.09 | $4.46 | 78,094 | — | — |
| 2018-10-17 | $4.04 | $4.41 | 4,643 | — | — |
| 2018-10-16 | $4.06 | $4.43 | 65,430 | — | — |
| 2018-10-15 | $4.07 | $4.45 | 19,840 | — | — |
| 2018-10-12 | $4.07 | $4.44 | 15,900 | — | — |
| 2018-10-11 | $3.99 | $4.35 | 2,673 | — | — |
| 2018-10-10 | $3.99 | $4.36 | 13,367 | — | — |
| 2018-10-09 | $3.99 | $4.35 | 14,071 | — | — |
| 2018-10-08 | $3.98 | $4.35 | 9,568 | — | — |
| 2018-10-05 | $4.02 | $4.39 | 35,178 | — | — |
| 2018-10-04 | $4.12 | $4.50 | 62,053 | — | — |
| 2018-10-03 | $4.09 | $4.46 | 18,152 | — | — |
| 2018-10-02 | $4.08 | $4.46 | 27,157 | — | — |
| 2018-10-01 | $3.82 | $4.17 | 22,091 | — | — |
| 2018-09-28 | $3.70 | $4.04 | 30,815 | — | — |
| 2018-09-27 | $3.84 | $4.19 | 5,206 | — | — |
| 2018-09-26 | $3.84 | $4.19 | 16,744 | — | — |
| 2018-09-25 | $3.87 | $4.23 | 17,167 | — | — |
| 2018-09-24 | $3.84 | $4.19 | 18,855 | — | — |
| 2018-09-21 | $3.94 | $4.31 | 45,027 | — | — |
| 2018-09-20 | $3.86 | $4.21 | 35,318 | — | — |
| 2018-09-19 | $3.79 | $4.14 | 18,855 | — | — |
| 2018-09-18 | $3.77 | $4.11 | 13,790 | — | — |
| 2018-09-17 | $3.77 | $4.11 | 7,598 | — | — |
| 2018-09-14 | $3.80 | $4.15 | 4,925 | — | — |
| 2018-09-13 | $3.84 | $4.19 | 3,096 | — | — |
| 2018-09-12 | $3.84 | $4.19 | 15,900 | — | — |
| 2018-09-11 | $3.84 | $4.19 | 24,765 | — | — |
| 2018-09-10 | $3.80 | $4.15 | 44,324 | — | — |
| 2018-09-07 | $3.65 | $3.98 | 6,191 | — | — |
| 2018-09-06 | $3.70 | $4.04 | 25,891 | — | — |
| 2018-09-05 | $3.70 | $4.04 | 32,926 | — | — |
| 2018-09-04 | $3.73 | $4.07 | 5,488 | — | — |
| 2018-08-31 | $3.73 | $4.07 | 10,553 | — | — |
| 2018-08-30 | $3.67 | $4.01 | 2,673 | — | — |
| 2018-08-29 | $3.62 | $3.96 | 3,377 | — | — |
| 2018-08-28 | $3.59 | $3.92 | 4,643 | — | — |
| 2018-08-27 | $3.59 | $3.92 | 14,493 | — | — |
| 2018-08-24 | $3.62 | $3.96 | 12,382 | — | — |
| 2018-08-23 | $3.62 | $3.96 | 9,709 | — | — |
| 2018-08-22 | $3.61 | $3.94 | 10,975 | — | — |
| 2018-08-21 | $3.62 | $3.96 | 7,598 | — | — |
| 2018-08-20 | $3.66 | $4.00 | 6,754 | — | — |
| 2018-08-17 | $3.66 | $4.00 | 8,020 | — | — |
| 2018-08-16 | $3.73 | $4.07 | 7,036 | — | — |
| 2018-08-15 | $3.80 | $4.15 | 30,815 | — | — |
| 2018-08-14 | $3.80 | $4.15 | 85,692 | — | — |
| 2018-08-13 | $3.66 | $4.00 | 27,016 | — | — |
| 2018-08-10 | $3.59 | $3.92 | 704 | — | — |
| 2018-08-09 | $3.59 | $3.92 | 4,362 | — | — |
| 2018-08-08 | $3.59 | $3.92 | 5,066 | — | — |
| 2018-08-07 | $3.59 | $3.92 | 3,940 | — | — |
| 2018-08-06 | $3.62 | $3.96 | 9,709 | — | — |
| 2018-08-03 | $3.62 | $3.96 | 5,628 | — | — |
| 2018-08-02 | $3.66 | $4.00 | 7,739 | — | — |
| 2018-08-01 | $3.72 | $4.06 | 704 | — | — |
| 2018-07-31 | $3.66 | $4.00 | 15,760 | — | — |
| 2018-07-30 | $3.70 | $4.04 | 9,005 | — | — |
| 2018-07-27 | $3.77 | $4.11 | 5,206 | — | — |
| 2018-07-26 | $3.80 | $4.15 | 4,643 | — | — |
| 2018-07-25 | $3.80 | $4.15 | 6,332 | — | — |
| 2018-07-24 | $3.73 | $4.07 | 1,407 | — | — |
| 2018-07-23 | $3.70 | $4.04 | 2,392 | — | — |
| 2018-07-20 | $3.73 | $4.07 | 11,960 | — | — |
| 2018-07-19 | $3.77 | $4.11 | 15,337 | — | — |
| 2018-07-18 | $3.80 | $4.15 | 6,051 | — | — |
| 2018-07-17 | $3.80 | $4.15 | 0 | — | — |
| 2018-07-16 | $3.80 | $4.15 | 8,724 | — | — |
| 2018-07-13 | $3.72 | $4.07 | 6,051 | — | — |
| 2018-07-12 | $3.73 | $4.07 | 18,433 | — | — |
| 2018-07-11 | $3.73 | $4.07 | 2,392 | — | — |
| 2018-07-10 | $3.77 | $4.11 | 12,242 | — | — |
| 2018-07-09 | $3.84 | $4.19 | 12,523 | — | — |
| 2018-07-06 | $3.80 | $4.15 | 3,658 | — | — |
| 2018-07-05 | $3.70 | $4.04 | 6,473 | — | — |
| 2018-07-03 | $3.80 | $4.15 | 1,126 | — | — |
| 2018-07-02 | $3.80 | $4.15 | 17,307 | — | — |
| 2018-06-29 | $3.70 | $4.04 | 4,784 | — | — |
| 2018-06-28 | $3.66 | $4.00 | 8,020 | — | — |
| 2018-06-27 | $3.70 | $4.04 | 3,377 | — | — |
| 2018-06-26 | $3.70 | $4.04 | 32,785 | — | — |
| 2018-06-25 | $3.77 | $4.11 | 4,503 | — | — |
| 2018-06-22 | $3.84 | $4.19 | 6,613 | — | — |
| 2018-06-21 | $3.84 | $4.19 | 5,206 | — | — |
| 2018-06-20 | $3.87 | $4.23 | 5,206 | — | — |
| 2018-06-19 | $3.84 | $4.19 | 13,649 | — | — |
| 2018-06-18 | $3.87 | $4.23 | 6,895 | — | — |
| 2018-06-15 | $3.87 | $4.23 | 9,850 | — | — |
| 2018-06-14 | $3.79 | $4.14 | 844 | — | — |
| 2018-06-13 | $3.77 | $4.12 | 6,754 | — | — |
| 2018-06-12 | $3.80 | $4.15 | 11,257 | — | — |
| 2018-06-11 | $3.77 | $4.11 | 11,116 | — | — |
| 2018-06-08 | $3.73 | $4.07 | 5,769 | — | — |
| 2018-06-07 | $3.84 | $4.19 | 9,005 | — | — |
| 2018-06-06 | $3.80 | $4.15 | 9,990 | — | — |
| 2018-06-05 | $3.73 | $4.07 | 13,790 | — | — |
| 2018-06-04 | $3.73 | $4.07 | 5,769 | — | — |
| 2018-06-01 | $3.80 | $4.15 | 9,287 | — | — |
| 2018-05-31 | $3.80 | $4.15 | 4,925 | — | — |
| 2018-05-30 | $3.77 | $4.11 | 46,294 | — | — |
| 2018-05-29 | $3.91 | $4.27 | 10,553 | — | — |
| 2018-05-25 | $3.86 | $4.21 | 9,146 | — | — |
| 2018-05-24 | $3.84 | $4.19 | 985 | — | — |
| 2018-05-23 | $3.84 | $4.19 | 28,564 | — | — |
| 2018-05-22 | $3.84 | $4.19 | 17,589 | — | — |
| 2018-05-21 | $3.78 | $4.13 | 422 | — | — |
| 2018-05-18 | $3.82 | $4.18 | 7,598 | — | — |
| 2018-05-17 | $3.80 | $4.15 | 6,895 | — | — |
| 2018-05-16 | $3.77 | $4.11 | 14,352 | — | — |
| 2018-05-15 | $3.73 | $4.07 | 74,295 | — | — |
| 2018-05-14 | $3.84 | $4.19 | 5,488 | — | — |
| 2018-05-11 | $3.84 | $4.19 | 0 | — | — |
| 2018-05-10 | $3.84 | $4.19 | 5,488 | — | — |
| 2018-05-09 | $3.91 | $4.27 | 7,036 | — | — |
| 2018-05-08 | $3.80 | $4.15 | 9,990 | — | — |
| 2018-05-07 | $3.80 | $4.15 | 10,694 | — | — |
| 2018-05-04 | $3.87 | $4.23 | 15,900 | — | — |
| 2018-05-03 | $3.77 | $4.11 | 19,981 | — | — |
| 2018-05-02 | $3.77 | $4.11 | 7,880 | — | — |
| 2018-05-01 | $3.80 | $4.15 | 10,694 | — | — |
| 2018-04-30 | $3.80 | $4.15 | 13,086 | — | — |
| 2018-04-27 | $3.80 | $4.15 | 5,628 | — | — |
| 2018-04-26 | $3.73 | $4.07 | 2,533 | — | — |
| 2018-04-25 | $3.80 | $4.15 | 6,895 | — | — |
| 2018-04-24 | $3.80 | $4.15 | 1,266 | — | — |
| 2018-04-23 | $3.77 | $4.11 | 422 | — | — |
| 2018-04-20 | $3.77 | $4.11 | 1,829 | — | — |
| 2018-04-19 | $3.80 | $4.15 | 1,126 | — | — |
| 2018-04-18 | $3.73 | $4.07 | 6,754 | — | — |
| 2018-04-17 | $3.77 | $4.11 | 2,814 | — | — |
| 2018-04-16 | $3.77 | $4.11 | 10,694 | — | — |
| 2018-04-13 | $3.80 | $4.15 | 6,613 | — | — |
| 2018-04-12 | $3.84 | $4.19 | 563 | — | — |
| 2018-04-11 | $3.82 | $4.18 | 1,829 | — | — |
| 2018-04-10 | $3.82 | $4.18 | 17,167 | — | — |
| 2018-04-09 | $3.80 | $4.15 | 4,784 | — | — |
| 2018-04-06 | $3.77 | $4.11 | 1,407 | — | — |
| 2018-04-05 | $3.77 | $4.11 | 11,538 | — | — |
| 2018-04-04 | $3.80 | $4.15 | 28,423 | — | — |
| 2018-04-03 | $3.80 | $4.15 | 11,398 | — | — |
| 2018-04-02 | $3.73 | $4.07 | 9,568 | — | — |
| 2018-03-29 | $3.66 | $4.00 | 5,347 | — | — |
| 2018-03-28 | $3.84 | $4.19 | 51,078 | — | — |
| 2018-03-27 | $3.77 | $4.11 | 86,396 | — | — |
| 2018-03-26 | $3.77 | $4.11 | 2,814 | — | — |
| 2018-03-23 | $3.80 | $4.15 | 4,081 | — | — |
| 2018-03-22 | $3.77 | $4.11 | 1,126 | — | — |
| 2018-03-21 | $3.77 | $4.11 | 5,769 | — | — |
| 2018-03-20 | $3.84 | $4.19 | 6,613 | — | — |
| 2018-03-19 | $3.84 | $4.19 | 11,116 | — | — |
| 2018-03-16 | $3.84 | $4.19 | 5,347 | — | — |
| 2018-03-15 | $3.73 | $4.07 | 78,798 | — | — |
| 2018-03-14 | $3.70 | $4.04 | 15,337 | — | — |
| 2018-03-13 | $3.73 | $4.07 | 8,302 | — | — |
| 2018-03-12 | $3.72 | $4.07 | 9,850 | — | — |
| 2018-03-09 | $3.73 | $4.07 | 8,865 | — | — |
| 2018-03-08 | $3.70 | $4.04 | 21,669 | — | — |
| 2018-03-07 | $3.66 | $4.00 | 11,538 | — | — |
| 2018-03-06 | $3.66 | $4.00 | 4,643 | — | — |
| 2018-03-05 | $3.70 | $4.04 | 2,955 | — | — |
| 2018-03-02 | $3.73 | $4.07 | 12,664 | — | — |
| 2018-03-01 | $3.73 | $4.07 | 126,920 | — | — |
| 2018-02-28 | $3.59 | $3.92 | 15,900 | — | — |
| 2018-02-27 | $3.55 | $3.88 | 22,091 | — | — |
| 2018-02-26 | $3.34 | $3.65 | 10,413 | — | — |
| 2018-02-23 | $3.30 | $3.61 | 4,362 | — | — |
| 2018-02-22 | $3.27 | $3.57 | 2,111 | — | — |
| 2018-02-21 | $3.20 | $3.49 | 5,347 | — | — |
| 2018-02-20 | $3.23 | $3.53 | 3,377 | — | — |
| 2018-02-16 | $3.24 | $3.54 | 16,322 | — | — |
| 2018-02-15 | $3.25 | $3.55 | 3,518 | — | — |
| 2018-02-14 | $3.27 | $3.57 | 0 | — | — |
| 2018-02-13 | $3.27 | $3.57 | 21,951 | — | — |
| 2018-02-12 | $3.16 | $3.45 | 16,041 | — | — |
| 2018-02-09 | $3.29 | $3.59 | 8,724 | — | — |
| 2018-02-08 | $3.38 | $3.69 | 16,041 | — | — |
| 2018-02-07 | $3.29 | $3.59 | 3,236 | — | — |
| 2018-02-06 | $3.13 | $3.42 | 6,754 | — | — |
| 2018-02-05 | $3.13 | $3.42 | 3,940 | — | — |
| 2018-02-02 | $3.20 | $3.49 | 4,221 | — | — |
| 2018-02-01 | $3.27 | $3.57 | 4,081 | — | — |
| 2018-01-31 | $3.13 | $3.42 | 6,613 | — | — |
| 2018-01-30 | $3.20 | $3.49 | 9,005 | — | — |
| 2018-01-29 | $3.23 | $3.53 | 22,232 | — | — |
| 2018-01-26 | $3.20 | $3.49 | 41,932 | — | — |
| 2018-01-25 | $3.25 | $3.55 | 6,895 | — | — |
| 2018-01-24 | $3.20 | $3.49 | 13,649 | — | — |
| 2018-01-23 | $3.27 | $3.57 | 9,146 | — | — |
| 2018-01-22 | $3.20 | $3.49 | 29,127 | — | — |
| 2018-01-19 | $3.25 | $3.55 | 3,518 | — | — |
| 2018-01-18 | $3.20 | $3.49 | 9,850 | — | — |
| 2018-01-17 | $3.20 | $3.49 | 5,769 | — | — |
| 2018-01-16 | $3.27 | $3.57 | 74,717 | — | — |
| 2018-01-12 | $3.30 | $3.61 | 61,631 | — | — |
| 2018-01-11 | $3.20 | $3.49 | 68,244 | — | — |
| 2018-01-10 | $3.08 | $3.36 | 35,902 | — | — |
| 2018-01-09 | $3.07 | $3.36 | 42,551 | — | — |
| 2018-01-08 | $3.34 | $3.64 | 11,820 | — | — |
| 2018-01-05 | $3.41 | $3.73 | 14,775 | — | — |
| 2018-01-04 | $3.35 | $3.66 | 22,310 | — | — |
| 2018-01-03 | $3.49 | $3.81 | 36,050 | — | — |
| 2018-01-02 | $3.38 | $3.70 | 20,980 | — | — |