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
- 2014-06-27 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 | $3.07 | $3.07 | 11,300 | — | — |
| 2018-12-28 | $2.82 | $2.82 | 2,400 | — | — |
| 2018-12-27 | $2.66 | $2.66 | 6,300 | — | — |
| 2018-12-26 | $2.35 | $2.35 | 2,000 | — | — |
| 2018-12-24 | $2.61 | $2.61 | 9,800 | — | — |
| 2018-12-21 | $2.35 | $2.35 | 20,200 | — | — |
| 2018-12-20 | $2.43 | $2.43 | 44,500 | — | — |
| 2018-12-19 | $2.40 | $2.40 | 5,400 | — | — |
| 2018-12-18 | $2.40 | $2.40 | 2,400 | — | — |
| 2018-12-17 | $2.47 | $2.47 | 2,300 | — | — |
| 2018-12-14 | $2.35 | $2.35 | 5,500 | — | — |
| 2018-12-13 | $2.45 | $2.45 | 4,000 | — | — |
| 2018-12-12 | $2.37 | $2.37 | 2,300 | — | — |
| 2018-12-11 | $2.37 | $2.37 | 5,900 | — | — |
| 2018-12-10 | $2.35 | $2.35 | 120,700 | — | — |
| 2018-12-07 | $2.61 | $2.61 | 27,600 | — | — |
| 2018-12-06 | $2.82 | $2.82 | 35,700 | — | — |
| 2018-12-04 | $2.80 | $2.80 | 8,000 | — | — |
| 2018-12-03 | $2.97 | $2.97 | 4,600 | — | — |
| 2018-11-30 | $2.95 | $2.95 | 14,500 | — | — |
| 2018-11-29 | $3.15 | $3.15 | 7,600 | — | — |
| 2018-11-28 | $2.88 | $2.88 | 2,800 | — | — |
| 2018-11-27 | $2.81 | $2.81 | 2,500 | — | — |
| 2018-11-26 | $2.91 | $2.91 | 34,500 | — | — |
| 2018-11-23 | $2.85 | $2.85 | 3,700 | — | — |
| 2018-11-21 | $3.00 | $3.00 | 8,800 | — | — |
| 2018-11-20 | $2.91 | $2.91 | 25,100 | — | — |
| 2018-11-19 | $2.81 | $2.81 | 10,000 | — | — |
| 2018-11-16 | $2.95 | $2.95 | 7,800 | — | — |
| 2018-11-15 | $3.19 | $3.19 | 4,500 | — | — |
| 2018-11-14 | $3.20 | $3.20 | 500 | — | — |
| 2018-11-13 | $2.97 | $2.97 | 23,000 | — | — |
| 2018-11-12 | $3.10 | $3.10 | 4,000 | — | — |
| 2018-11-09 | $3.00 | $3.00 | 3,600 | — | — |
| 2018-11-08 | $2.99 | $2.99 | 4,400 | — | — |
| 2018-11-07 | $2.92 | $2.92 | 46,600 | — | — |
| 2018-11-06 | $3.08 | $3.08 | 1,200 | — | — |
| 2018-11-05 | $3.05 | $3.05 | 21,200 | — | — |
| 2018-11-02 | $2.97 | $2.97 | 32,900 | — | — |
| 2018-11-01 | $3.14 | $3.14 | 8,200 | — | — |
| 2018-10-31 | $3.17 | $3.17 | 26,500 | — | — |
| 2018-10-30 | $2.96 | $2.96 | 4,300 | — | — |
| 2018-10-29 | $3.15 | $3.15 | 1,400 | — | — |
| 2018-10-26 | $3.10 | $3.10 | 19,700 | — | — |
| 2018-10-25 | $3.10 | $3.10 | 8,200 | — | — |
| 2018-10-24 | $3.09 | $3.09 | 24,700 | — | — |
| 2018-10-23 | $3.25 | $3.25 | 14,600 | — | — |
| 2018-10-22 | $3.23 | $3.23 | 27,800 | — | — |
| 2018-10-19 | $3.29 | $3.29 | 3,500 | — | — |
| 2018-10-18 | $3.40 | $3.40 | 7,600 | — | — |
| 2018-10-17 | $3.40 | $3.40 | 7,800 | — | — |
| 2018-10-16 | $3.34 | $3.34 | 18,700 | — | — |
| 2018-10-15 | $3.32 | $3.32 | 22,100 | — | — |
| 2018-10-12 | $3.48 | $3.48 | 5,200 | — | — |
| 2018-10-11 | $3.46 | $3.46 | 6,200 | — | — |
| 2018-10-10 | $3.60 | $3.60 | 10,100 | — | — |
| 2018-10-09 | $3.63 | $3.63 | 39,800 | — | — |
| 2018-10-08 | $3.55 | $3.55 | 26,700 | — | — |
| 2018-10-05 | $3.57 | $3.57 | 8,600 | — | — |
| 2018-10-04 | $3.53 | $3.53 | 7,000 | — | — |
| 2018-10-03 | $3.40 | $3.40 | 16,000 | — | — |
| 2018-10-02 | $3.45 | $3.45 | 8,800 | — | — |
| 2018-10-01 | $3.56 | $3.56 | 33,800 | — | — |
| 2018-09-28 | $3.53 | $3.53 | 58,700 | — | — |
| 2018-09-27 | $3.35 | $3.35 | 72,600 | — | — |
| 2018-09-26 | $3.21 | $3.21 | 13,700 | — | — |
| 2018-09-25 | $3.30 | $3.30 | 224,800 | — | — |
| 2018-09-24 | $3.16 | $3.16 | 99,300 | — | — |
| 2018-09-21 | $3.21 | $3.21 | 58,800 | — | — |
| 2018-09-20 | $3.20 | $3.20 | 19,700 | — | — |
| 2018-09-19 | $3.16 | $3.16 | 5,400 | — | — |
| 2018-09-18 | $3.29 | $3.29 | 4,900 | — | — |
| 2018-09-17 | $3.27 | $3.27 | 1,700 | — | — |
| 2018-09-14 | $3.30 | $3.30 | 30,600 | — | — |
| 2018-09-13 | $3.25 | $3.25 | 15,100 | — | — |
| 2018-09-12 | $3.27 | $3.27 | 2,900 | — | — |
| 2018-09-11 | $3.06 | $3.06 | 7,500 | — | — |
| 2018-09-10 | $3.18 | $3.18 | 4,900 | — | — |
| 2018-09-07 | $3.20 | $3.20 | 9,400 | — | — |
| 2018-09-06 | $3.27 | $3.27 | 24,800 | — | — |
| 2018-09-05 | $3.15 | $3.15 | 105,500 | — | — |
| 2018-09-04 | $3.15 | $3.15 | 9,400 | — | — |
| 2018-08-31 | $3.15 | $3.15 | 10,900 | — | — |
| 2018-08-30 | $3.15 | $3.15 | 7,300 | — | — |
| 2018-08-29 | $3.16 | $3.16 | 37,300 | — | — |
| 2018-08-28 | $3.20 | $3.20 | 85,100 | — | — |
| 2018-08-27 | $2.97 | $2.97 | 123,700 | — | — |
| 2018-08-24 | $3.01 | $3.01 | 85,100 | — | — |
| 2018-08-23 | $2.98 | $2.98 | 71,700 | — | — |
| 2018-08-22 | $2.96 | $2.96 | 33,100 | — | — |
| 2018-08-21 | $2.86 | $2.86 | 6,500 | — | — |
| 2018-08-20 | $2.96 | $2.96 | 24,900 | — | — |
| 2018-08-17 | $2.95 | $2.95 | 2,000 | — | — |
| 2018-08-16 | $3.00 | $3.00 | 54,000 | — | — |
| 2018-08-15 | $2.79 | $2.79 | 8,400 | — | — |
| 2018-08-14 | $2.79 | $2.79 | 35,200 | — | — |
| 2018-08-13 | $2.85 | $2.85 | 4,800 | — | — |
| 2018-08-10 | $2.85 | $2.85 | 7,400 | — | — |
| 2018-08-09 | $2.87 | $2.87 | 10,800 | — | — |
| 2018-08-08 | $2.86 | $2.86 | 12,700 | — | — |
| 2018-08-07 | $2.85 | $2.85 | 6,000 | — | — |
| 2018-08-06 | $2.85 | $2.85 | 52,200 | — | — |
| 2018-08-03 | $2.76 | $2.76 | 50,400 | — | — |
| 2018-08-02 | $2.85 | $2.85 | 61,400 | — | — |
| 2018-08-01 | $2.84 | $2.84 | 33,200 | — | — |
| 2018-07-31 | $2.80 | $2.80 | 10,600 | — | — |
| 2018-07-30 | $2.80 | $2.80 | 7,300 | — | — |
| 2018-07-27 | $2.67 | $2.67 | 7,900 | — | — |
| 2018-07-26 | $2.80 | $2.80 | 35,000 | — | — |
| 2018-07-25 | $2.57 | $2.57 | 10,100 | — | — |
| 2018-07-24 | $2.55 | $2.55 | 11,500 | — | — |
| 2018-07-23 | $2.58 | $2.58 | 1,500 | — | — |
| 2018-07-20 | $2.57 | $2.57 | 19,800 | — | — |
| 2018-07-19 | $2.51 | $2.51 | 12,700 | — | — |
| 2018-07-18 | $2.57 | $2.57 | 27,000 | — | — |
| 2018-07-17 | $2.57 | $2.57 | 113,400 | — | — |
| 2018-07-16 | $2.58 | $2.58 | 69,400 | — | — |
| 2018-07-13 | $2.50 | $2.50 | 67,000 | — | — |
| 2018-07-12 | $2.35 | $2.35 | 569,100 | — | — |
| 2018-07-11 | $2.31 | $2.31 | 270,900 | — | — |
| 2018-07-10 | $2.28 | $2.28 | 4,800 | — | — |
| 2018-07-09 | $2.28 | $2.28 | 6,900 | — | — |
| 2018-07-06 | $2.38 | $2.38 | 1,000 | — | — |
| 2018-07-05 | $2.36 | $2.36 | 0 | — | — |
| 2018-07-03 | $2.36 | $2.36 | 3,200 | — | — |
| 2018-07-02 | $2.26 | $2.26 | 26,700 | — | — |
| 2018-06-29 | $2.43 | $2.43 | 6,600 | — | — |
| 2018-06-28 | $2.50 | $2.50 | 4,100 | — | — |
| 2018-06-27 | $2.56 | $2.56 | 2,800 | — | — |
| 2018-06-26 | $2.59 | $2.59 | 11,000 | — | — |
| 2018-06-25 | $2.58 | $2.58 | 15,000 | — | — |
| 2018-06-22 | $2.62 | $2.62 | 56,600 | — | — |
| 2018-06-21 | $2.67 | $2.67 | 62,700 | — | — |
| 2018-06-20 | $2.60 | $2.60 | 26,500 | — | — |
| 2018-06-19 | $2.56 | $2.56 | 55,700 | — | — |
| 2018-06-18 | $2.54 | $2.54 | 28,200 | — | — |
| 2018-06-15 | $2.47 | $2.47 | 10,800 | — | — |
| 2018-06-14 | $2.45 | $2.45 | 6,600 | — | — |
| 2018-06-13 | $2.54 | $2.54 | 36,800 | — | — |
| 2018-06-12 | $2.47 | $2.47 | 10,700 | — | — |
| 2018-06-11 | $2.44 | $2.44 | 11,500 | — | — |
| 2018-06-08 | $2.51 | $2.51 | 10,300 | — | — |
| 2018-06-07 | $2.49 | $2.49 | 150,200 | — | — |
| 2018-06-06 | $2.50 | $2.50 | 195,700 | — | — |
| 2018-06-05 | $2.42 | $2.42 | 8,100 | — | — |
| 2018-06-04 | $2.44 | $2.44 | 20,200 | — | — |
| 2018-06-01 | $2.44 | $2.44 | 6,200 | — | — |
| 2018-05-31 | $2.35 | $2.35 | 3,600 | — | — |
| 2018-05-30 | $2.35 | $2.35 | 6,800 | — | — |
| 2018-05-29 | $2.34 | $2.34 | 29,400 | — | — |
| 2018-05-25 | $2.30 | $2.30 | 38,500 | — | — |
| 2018-05-24 | $2.43 | $2.43 | 6,600 | — | — |
| 2018-05-23 | $2.44 | $2.44 | 22,900 | — | — |
| 2018-05-22 | $2.45 | $2.45 | 32,300 | — | — |
| 2018-05-21 | $2.45 | $2.45 | 10,800 | — | — |
| 2018-05-18 | $2.47 | $2.47 | 33,000 | — | — |
| 2018-05-17 | $2.35 | $2.35 | 104,800 | — | — |
| 2018-05-16 | $2.41 | $2.41 | 333,500 | — | — |
| 2018-05-15 | $2.23 | $2.23 | 5,100 | — | — |
| 2018-05-14 | $2.24 | $2.24 | 9,300 | — | — |
| 2018-05-11 | $2.21 | $2.21 | 4,000 | — | — |
| 2018-05-10 | $2.24 | $2.24 | 2,500 | — | — |
| 2018-05-09 | $2.27 | $2.27 | 4,000 | — | — |
| 2018-05-08 | $2.34 | $2.34 | 27,100 | — | — |
| 2018-05-07 | $2.30 | $2.30 | 2,800 | — | — |
| 2018-05-04 | $2.31 | $2.31 | 600 | — | — |
| 2018-05-03 | $2.32 | $2.32 | 10,500 | — | — |
| 2018-05-02 | $2.30 | $2.30 | 56,400 | — | — |
| 2018-05-01 | $2.31 | $2.31 | 7,900 | — | — |
| 2018-04-30 | $2.27 | $2.27 | 22,000 | — | — |
| 2018-04-27 | $2.34 | $2.34 | 3,800 | — | — |
| 2018-04-26 | $2.35 | $2.35 | 27,200 | — | — |
| 2018-04-25 | $2.31 | $2.31 | 8,000 | — | — |
| 2018-04-24 | $2.35 | $2.35 | 5,400 | — | — |
| 2018-04-23 | $2.37 | $2.37 | 3,000 | — | — |
| 2018-04-20 | $2.43 | $2.43 | 12,300 | — | — |
| 2018-04-19 | $2.43 | $2.43 | 1,500 | — | — |
| 2018-04-18 | $2.40 | $2.40 | 1,900 | — | — |
| 2018-04-17 | $2.45 | $2.45 | 700 | — | — |
| 2018-04-16 | $2.47 | $2.47 | 2,700 | — | — |
| 2018-04-13 | $2.43 | $2.43 | 12,200 | — | — |
| 2018-04-12 | $2.55 | $2.55 | 41,200 | — | — |
| 2018-04-11 | $2.55 | $2.55 | 32,800 | — | — |
| 2018-04-10 | $2.42 | $2.42 | 48,500 | — | — |
| 2018-04-09 | $2.59 | $2.59 | 5,200 | — | — |
| 2018-04-06 | $2.58 | $2.58 | 16,200 | — | — |
| 2018-04-05 | $2.70 | $2.70 | 900 | — | — |
| 2018-04-04 | $2.68 | $2.68 | 6,400 | — | — |
| 2018-04-03 | $2.65 | $2.65 | 2,500 | — | — |
| 2018-04-02 | $2.72 | $2.72 | 87,900 | — | — |
| 2018-03-29 | $2.75 | $2.75 | 18,300 | — | — |
| 2018-03-28 | $2.59 | $2.59 | 20,900 | — | — |
| 2018-03-27 | $2.59 | $2.59 | 76,600 | — | — |
| 2018-03-26 | $2.73 | $2.73 | 247,000 | — | — |
| 2018-03-23 | $2.82 | $2.82 | 218,100 | — | — |
| 2018-03-22 | $2.75 | $2.75 | 115,700 | — | — |
| 2018-03-21 | $2.73 | $2.73 | 26,200 | — | — |
| 2018-03-20 | $2.79 | $2.79 | 61,100 | — | — |
| 2018-03-19 | $2.87 | $2.87 | 13,800 | — | — |
| 2018-03-16 | $2.81 | $2.81 | 199,700 | — | — |
| 2018-03-15 | $2.69 | $2.69 | 296,400 | — | — |
| 2018-03-14 | $2.63 | $2.63 | 137,600 | — | — |
| 2018-03-13 | $2.62 | $2.62 | 128,200 | — | — |
| 2018-03-12 | $2.56 | $2.56 | 93,700 | — | — |
| 2018-03-09 | $2.56 | $2.56 | 76,700 | — | — |
| 2018-03-08 | $2.58 | $2.58 | 149,400 | — | — |
| 2018-03-07 | $2.56 | $2.56 | 75,900 | — | — |
| 2018-03-06 | $2.58 | $2.58 | 20,400 | — | — |
| 2018-03-05 | $2.51 | $2.51 | 62,300 | — | — |
| 2018-03-02 | $2.57 | $2.57 | 14,300 | — | — |
| 2018-03-01 | $2.56 | $2.56 | 36,600 | — | — |
| 2018-02-28 | $2.57 | $2.57 | 90,600 | — | — |
| 2018-02-27 | $2.55 | $2.55 | 20,300 | — | — |
| 2018-02-26 | $2.55 | $2.55 | 56,300 | — | — |
| 2018-02-23 | $2.63 | $2.63 | 159,000 | — | — |
| 2018-02-22 | $2.73 | $2.73 | 207,100 | — | — |
| 2018-02-21 | $2.55 | $2.55 | 81,600 | — | — |
| 2018-02-20 | $2.53 | $2.53 | 50,800 | — | — |
| 2018-02-16 | $2.51 | $2.51 | 163,500 | — | — |
| 2018-02-15 | $2.34 | $2.34 | 111,300 | — | — |
| 2018-02-14 | $2.30 | $2.30 | 64,400 | — | — |
| 2018-02-13 | $2.26 | $2.26 | 25,100 | — | — |
| 2018-02-12 | $2.25 | $2.25 | 1,200 | — | — |
| 2018-02-09 | $2.23 | $2.23 | 1,200 | — | — |
| 2018-02-08 | $2.24 | $2.24 | 21,500 | — | — |
| 2018-02-07 | $2.26 | $2.26 | 28,300 | — | — |
| 2018-02-06 | $2.30 | $2.30 | 22,400 | — | — |
| 2018-02-05 | $2.25 | $2.25 | 28,900 | — | — |
| 2018-02-02 | $2.22 | $2.22 | 20,900 | — | — |
| 2018-02-01 | $2.21 | $2.21 | 49,100 | — | — |
| 2018-01-31 | $2.22 | $2.22 | 42,000 | — | — |
| 2018-01-30 | $2.24 | $2.24 | 1,100 | — | — |
| 2018-01-29 | $2.24 | $2.24 | 10,100 | — | — |
| 2018-01-26 | $2.25 | $2.25 | 27,700 | — | — |
| 2018-01-25 | $2.28 | $2.28 | 11,300 | — | — |
| 2018-01-24 | $2.26 | $2.26 | 28,400 | — | — |
| 2018-01-23 | $2.21 | $2.21 | 213,600 | — | — |
| 2018-01-22 | $2.31 | $2.31 | 11,500 | — | — |
| 2018-01-19 | $2.32 | $2.32 | 235,600 | — | — |
| 2018-01-18 | $2.22 | $2.22 | 73,500 | — | — |
| 2018-01-17 | $2.24 | $2.24 | 17,500 | — | — |
| 2018-01-16 | $2.35 | $2.35 | 6,800 | — | — |
| 2018-01-12 | $2.34 | $2.34 | 3,600 | — | — |
| 2018-01-11 | $2.33 | $2.33 | 109,500 | — | — |
| 2018-01-10 | $2.34 | $2.34 | 1,300 | — | — |
| 2018-01-09 | $2.36 | $2.36 | 60,200 | — | — |
| 2018-01-08 | $2.36 | $2.36 | 494,300 | — | — |
| 2018-01-05 | $2.30 | $2.30 | 64,400 | — | — |
| 2018-01-04 | $2.36 | $2.36 | 28,100 | — | — |
| 2018-01-03 | $2.45 | $2.45 | 87,200 | — | — |
| 2018-01-02 | $2.37 | $2.37 | 94,600 | — | — |