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
- 2017-05-15 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 | $2.10 | $2.14 | 491,000 | — | — |
| 2018-12-28 | $2.07 | $2.11 | 314,700 | — | — |
| 2018-12-27 | $2.05 | $2.09 | 338,200 | — | — |
| 2018-12-26 | $2.05 | $2.09 | 229,100 | — | — |
| 2018-12-24 | $2.05 | $2.09 | 237,300 | — | — |
| 2018-12-21 | $1.98 | $2.02 | 355,700 | — | — |
| 2018-12-20 | $2.05 | $2.09 | 541,400 | — | — |
| 2018-12-19 | $1.89 | $1.92 | 531,900 | — | — |
| 2018-12-18 | $2.00 | $2.04 | 404,100 | — | — |
| 2018-12-17 | $1.97 | $2.01 | 396,400 | — | — |
| 2018-12-14 | $2.02 | $2.06 | 217,000 | — | — |
| 2018-12-13 | $2.11 | $2.15 | 296,800 | — | — |
| 2018-12-12 | $2.01 | $2.05 | 283,500 | — | — |
| 2018-12-11 | $1.92 | $1.95 | 270,900 | — | — |
| 2018-12-10 | $2.01 | $2.05 | 268,900 | — | — |
| 2018-12-07 | $2.01 | $2.05 | 293,200 | — | — |
| 2018-12-06 | $1.95 | $1.98 | 231,200 | — | — |
| 2018-12-04 | $1.94 | $1.97 | 303,200 | — | — |
| 2018-12-03 | $2.03 | $2.07 | 273,000 | — | — |
| 2018-11-30 | $1.95 | $1.98 | 216,900 | — | — |
| 2018-11-29 | $1.94 | $1.97 | 112,600 | — | — |
| 2018-11-28 | $1.96 | $2.00 | 249,200 | — | — |
| 2018-11-27 | $1.88 | $1.91 | 262,300 | — | — |
| 2018-11-26 | $1.88 | $1.90 | 303,100 | — | — |
| 2018-11-23 | $1.92 | $1.94 | 223,800 | — | — |
| 2018-11-21 | $1.99 | $2.01 | 393,200 | — | — |
| 2018-11-20 | $1.96 | $1.98 | 319,500 | — | — |
| 2018-11-19 | $2.00 | $2.02 | 416,100 | — | — |
| 2018-11-16 | $2.02 | $2.04 | 1,348,400 | — | — |
| 2018-11-15 | $1.95 | $1.97 | 812,700 | — | — |
| 2018-11-14 | $1.88 | $1.90 | 1,461,900 | — | — |
| 2018-11-13 | $2.05 | $2.07 | 325,500 | — | — |
| 2018-11-12 | $2.15 | $2.17 | 289,900 | — | — |
| 2018-11-09 | $2.22 | $2.24 | 208,100 | — | — |
| 2018-11-08 | $2.18 | $2.20 | 192,800 | — | — |
| 2018-11-07 | $2.18 | $2.20 | 301,200 | — | — |
| 2018-11-06 | $2.24 | $2.26 | 209,600 | — | — |
| 2018-11-05 | $2.32 | $2.35 | 246,300 | — | — |
| 2018-11-02 | $2.30 | $2.32 | 188,300 | — | — |
| 2018-11-01 | $2.37 | $2.40 | 370,000 | — | — |
| 2018-10-31 | $2.19 | $2.21 | 290,400 | — | — |
| 2018-10-30 | $2.27 | $2.29 | 329,300 | — | — |
| 2018-10-29 | $2.35 | $2.38 | 257,200 | — | — |
| 2018-10-26 | $2.35 | $2.38 | 234,100 | — | — |
| 2018-10-25 | $2.32 | $2.35 | 269,800 | — | — |
| 2018-10-24 | $2.34 | $2.37 | 290,200 | — | — |
| 2018-10-23 | $2.39 | $2.42 | 388,200 | — | — |
| 2018-10-22 | $2.39 | $2.42 | 197,500 | — | — |
| 2018-10-19 | $2.38 | $2.40 | 169,100 | — | — |
| 2018-10-18 | $2.39 | $2.42 | 892,100 | — | — |
| 2018-10-17 | $2.35 | $2.38 | 507,400 | — | — |
| 2018-10-16 | $2.30 | $2.32 | 398,800 | — | — |
| 2018-10-15 | $2.26 | $2.28 | 377,800 | — | — |
| 2018-10-12 | $2.30 | $2.32 | 209,700 | — | — |
| 2018-10-11 | $2.30 | $2.32 | 532,200 | — | — |
| 2018-10-10 | $2.22 | $2.24 | 411,600 | — | — |
| 2018-10-09 | $2.30 | $2.32 | 459,100 | — | — |
| 2018-10-08 | $2.41 | $2.44 | 267,700 | — | — |
| 2018-10-05 | $2.30 | $2.32 | 258,500 | — | — |
| 2018-10-04 | $2.38 | $2.41 | 123,300 | — | — |
| 2018-10-03 | $2.34 | $2.37 | 349,700 | — | — |
| 2018-10-02 | $2.35 | $2.38 | 874,300 | — | — |
| 2018-10-01 | $2.41 | $2.44 | 344,700 | — | — |
| 2018-09-28 | $2.47 | $2.50 | 549,900 | — | — |
| 2018-09-27 | $2.41 | $2.44 | 382,500 | — | — |
| 2018-09-26 | $2.48 | $2.51 | 492,300 | — | — |
| 2018-09-25 | $2.57 | $2.60 | 444,900 | — | — |
| 2018-09-24 | $2.54 | $2.57 | 364,200 | — | — |
| 2018-09-21 | $2.58 | $2.61 | 469,000 | — | — |
| 2018-09-20 | $2.63 | $2.66 | 210,800 | — | — |
| 2018-09-19 | $2.67 | $2.70 | 200,800 | — | — |
| 2018-09-18 | $2.67 | $2.70 | 103,800 | — | — |
| 2018-09-17 | $2.63 | $2.66 | 167,100 | — | — |
| 2018-09-14 | $2.62 | $2.65 | 198,200 | — | — |
| 2018-09-13 | $2.66 | $2.69 | 250,300 | — | — |
| 2018-09-12 | $2.68 | $2.71 | 337,200 | — | — |
| 2018-09-11 | $2.58 | $2.61 | 147,700 | — | — |
| 2018-09-10 | $2.57 | $2.60 | 199,800 | — | — |
| 2018-09-07 | $2.60 | $2.63 | 246,300 | — | — |
| 2018-09-06 | $2.59 | $2.62 | 300,300 | — | — |
| 2018-09-05 | $2.58 | $2.61 | 157,500 | — | — |
| 2018-09-04 | $2.58 | $2.61 | 342,100 | — | — |
| 2018-08-31 | $2.70 | $2.73 | 176,100 | — | — |
| 2018-08-30 | $2.71 | $2.74 | 231,100 | — | — |
| 2018-08-29 | $2.69 | $2.72 | 118,900 | — | — |
| 2018-08-28 | $2.71 | $2.74 | 255,800 | — | — |
| 2018-08-27 | $2.73 | $2.76 | 406,000 | — | — |
| 2018-08-24 | $2.69 | $2.72 | 435,300 | — | — |
| 2018-08-23 | $2.62 | $2.65 | 323,200 | — | — |
| 2018-08-22 | $2.64 | $2.67 | 397,700 | — | — |
| 2018-08-21 | $2.60 | $2.63 | 372,400 | — | — |
| 2018-08-20 | $2.63 | $2.66 | 494,400 | — | — |
| 2018-08-17 | $2.54 | $2.57 | 680,400 | — | — |
| 2018-08-16 | $2.50 | $2.53 | 625,200 | — | — |
| 2018-08-15 | $2.61 | $2.64 | 592,800 | — | — |
| 2018-08-14 | $2.64 | $2.67 | 360,500 | — | — |
| 2018-08-13 | $2.74 | $2.77 | 316,200 | — | — |
| 2018-08-10 | $2.72 | $2.75 | 263,100 | — | — |
| 2018-08-09 | $2.86 | $2.89 | 217,800 | — | — |
| 2018-08-08 | $2.77 | $2.80 | 274,900 | — | — |
| 2018-08-07 | $2.71 | $2.74 | 375,300 | — | — |
| 2018-08-06 | $2.83 | $2.86 | 351,500 | — | — |
| 2018-08-03 | $2.77 | $2.80 | 1,183,000 | — | — |
| 2018-08-02 | $2.62 | $2.65 | 174,300 | — | — |
| 2018-08-01 | $2.63 | $2.66 | 282,200 | — | — |
| 2018-07-31 | $2.70 | $2.73 | 334,500 | — | — |
| 2018-07-30 | $2.64 | $2.67 | 132,500 | — | — |
| 2018-07-27 | $2.67 | $2.70 | 283,500 | — | — |
| 2018-07-26 | $2.60 | $2.63 | 179,000 | — | — |
| 2018-07-25 | $2.69 | $2.72 | 216,800 | — | — |
| 2018-07-24 | $2.65 | $2.68 | 222,100 | — | — |
| 2018-07-23 | $2.61 | $2.64 | 338,300 | — | — |
| 2018-07-20 | $2.65 | $2.68 | 293,400 | — | — |
| 2018-07-19 | $2.61 | $2.64 | 380,400 | — | — |
| 2018-07-18 | $2.61 | $2.63 | 257,400 | — | — |
| 2018-07-17 | $2.64 | $2.67 | 203,100 | — | — |
| 2018-07-16 | $2.64 | $2.67 | 444,900 | — | — |
| 2018-07-13 | $2.79 | $2.82 | 415,200 | — | — |
| 2018-07-12 | $2.72 | $2.75 | 252,100 | — | — |
| 2018-07-11 | $2.72 | $2.75 | 680,000 | — | — |
| 2018-07-10 | $2.82 | $2.85 | 327,500 | — | — |
| 2018-07-09 | $2.76 | $2.79 | 243,800 | — | — |
| 2018-07-06 | $2.74 | $2.77 | 217,400 | — | — |
| 2018-07-05 | $2.69 | $2.72 | 380,500 | — | — |
| 2018-07-03 | $2.71 | $2.74 | 197,200 | — | — |
| 2018-07-02 | $2.66 | $2.69 | 127,400 | — | — |
| 2018-06-29 | $2.67 | $2.70 | 347,200 | — | — |
| 2018-06-28 | $2.62 | $2.65 | 283,300 | — | — |
| 2018-06-27 | $2.77 | $2.80 | 204,200 | — | — |
| 2018-06-26 | $2.81 | $2.84 | 249,800 | — | — |
| 2018-06-25 | $2.79 | $2.82 | 186,900 | — | — |
| 2018-06-22 | $2.80 | $2.83 | 295,700 | — | — |
| 2018-06-21 | $2.75 | $2.78 | 251,800 | — | — |
| 2018-06-20 | $2.74 | $2.77 | 263,900 | — | — |
| 2018-06-19 | $2.75 | $2.78 | 259,400 | — | — |
| 2018-06-18 | $2.75 | $2.78 | 295,700 | — | — |
| 2018-06-15 | $2.72 | $2.75 | 465,000 | — | — |
| 2018-06-14 | $2.82 | $2.85 | 642,000 | — | — |
| 2018-06-13 | $2.86 | $2.89 | 343,300 | — | — |
| 2018-06-12 | $2.82 | $2.85 | 305,700 | — | — |
| 2018-06-11 | $2.80 | $2.83 | 364,200 | — | — |
| 2018-06-08 | $2.83 | $2.86 | 244,100 | — | — |
| 2018-06-07 | $2.84 | $2.87 | 248,100 | — | — |
| 2018-06-06 | $2.87 | $2.89 | 305,900 | — | — |
| 2018-06-05 | $2.87 | $2.89 | 169,400 | — | — |
| 2018-06-04 | $2.89 | $2.91 | 174,200 | — | — |
| 2018-06-01 | $2.93 | $2.95 | 173,800 | — | — |
| 2018-05-31 | $2.89 | $2.91 | 347,400 | — | — |
| 2018-05-30 | $2.87 | $2.89 | 348,400 | — | — |
| 2018-05-29 | $2.87 | $2.89 | 474,100 | — | — |
| 2018-05-25 | $2.92 | $2.94 | 419,300 | — | — |
| 2018-05-24 | $3.05 | $3.07 | 442,000 | — | — |
| 2018-05-23 | $2.97 | $2.99 | 324,300 | — | — |
| 2018-05-22 | $2.94 | $2.96 | 406,400 | — | — |
| 2018-05-21 | $2.93 | $2.95 | 204,600 | — | — |
| 2018-05-18 | $2.89 | $2.91 | 896,900 | — | — |
| 2018-05-17 | $2.85 | $2.87 | 363,500 | — | — |
| 2018-05-16 | $2.86 | $2.88 | 337,400 | — | — |
| 2018-05-15 | $2.82 | $2.83 | 283,500 | — | — |
| 2018-05-14 | $2.84 | $2.86 | 245,400 | — | — |
| 2018-05-11 | $2.80 | $2.82 | 168,500 | — | — |
| 2018-05-10 | $2.85 | $2.87 | 264,700 | — | — |
| 2018-05-09 | $2.79 | $2.81 | 182,600 | — | — |
| 2018-05-08 | $2.82 | $2.84 | 238,600 | — | — |
| 2018-05-07 | $2.81 | $2.83 | 157,100 | — | — |
| 2018-05-04 | $2.80 | $2.82 | 247,800 | — | — |
| 2018-05-03 | $2.78 | $2.80 | 126,400 | — | — |
| 2018-05-02 | $2.79 | $2.80 | 289,700 | — | — |
| 2018-05-01 | $2.72 | $2.74 | 254,500 | — | — |
| 2018-04-30 | $2.73 | $2.75 | 437,300 | — | — |
| 2018-04-27 | $2.88 | $2.90 | 193,200 | — | — |
| 2018-04-26 | $2.81 | $2.83 | 215,800 | — | — |
| 2018-04-25 | $2.81 | $2.83 | 241,900 | — | — |
| 2018-04-24 | $2.81 | $2.83 | 211,900 | — | — |
| 2018-04-23 | $2.78 | $2.80 | 300,900 | — | — |
| 2018-04-20 | $2.87 | $2.89 | 236,000 | — | — |
| 2018-04-19 | $2.95 | $2.97 | 458,700 | — | — |
| 2018-04-18 | $2.84 | $2.86 | 505,500 | — | — |
| 2018-04-17 | $2.75 | $2.77 | 397,600 | — | — |
| 2018-04-16 | $2.67 | $2.69 | 273,800 | — | — |
| 2018-04-13 | $2.71 | $2.73 | 393,500 | — | — |
| 2018-04-12 | $2.65 | $2.67 | 308,400 | — | — |
| 2018-04-11 | $2.69 | $2.71 | 559,100 | — | — |
| 2018-04-10 | $2.69 | $2.71 | 318,700 | — | — |
| 2018-04-09 | $2.68 | $2.70 | 361,900 | — | — |
| 2018-04-06 | $2.63 | $2.65 | 230,700 | — | — |
| 2018-04-05 | $2.69 | $2.71 | 198,700 | — | — |
| 2018-04-04 | $2.63 | $2.65 | 317,000 | — | — |
| 2018-04-03 | $2.66 | $2.68 | 323,800 | — | — |
| 2018-04-02 | $2.64 | $2.66 | 409,100 | — | — |
| 2018-03-29 | $2.69 | $2.71 | 308,000 | — | — |
| 2018-03-28 | $2.60 | $2.62 | 425,900 | — | — |
| 2018-03-27 | $2.71 | $2.73 | 390,000 | — | — |
| 2018-03-26 | $2.82 | $2.84 | 551,600 | — | — |
| 2018-03-23 | $2.71 | $2.73 | 900,900 | — | — |
| 2018-03-22 | $2.71 | $2.73 | 568,100 | — | — |
| 2018-03-21 | $2.76 | $2.78 | 953,200 | — | — |
| 2018-03-20 | $2.58 | $2.60 | 931,800 | — | — |
| 2018-03-19 | $2.66 | $2.68 | 460,600 | — | — |
| 2018-03-16 | $2.68 | $2.70 | 880,500 | — | — |
| 2018-03-15 | $2.57 | $2.59 | 1,372,700 | — | — |
| 2018-03-14 | $2.49 | $2.51 | 150,300 | — | — |
| 2018-03-13 | $2.53 | $2.55 | 175,900 | — | — |
| 2018-03-12 | $2.56 | $2.58 | 179,000 | — | — |
| 2018-03-09 | $2.54 | $2.56 | 246,800 | — | — |
| 2018-03-08 | $2.47 | $2.49 | 141,400 | — | — |
| 2018-03-07 | $2.48 | $2.50 | 282,200 | — | — |
| 2018-03-06 | $2.56 | $2.58 | 393,800 | — | — |
| 2018-03-05 | $2.47 | $2.49 | 366,500 | — | — |
| 2018-03-02 | $2.48 | $2.50 | 297,500 | — | — |
| 2018-03-01 | $2.55 | $2.57 | 348,800 | — | — |
| 2018-02-28 | $2.54 | $2.56 | 217,000 | — | — |
| 2018-02-27 | $2.52 | $2.54 | 350,300 | — | — |
| 2018-02-26 | $2.64 | $2.66 | 408,200 | — | — |
| 2018-02-23 | $2.63 | $2.65 | 279,700 | — | — |
| 2018-02-22 | $2.54 | $2.56 | 300,700 | — | — |
| 2018-02-21 | $2.59 | $2.61 | 584,200 | — | — |
| 2018-02-20 | $2.49 | $2.51 | 298,400 | — | — |
| 2018-02-16 | $2.57 | $2.59 | 494,400 | — | — |
| 2018-02-15 | $2.64 | $2.66 | 265,800 | — | — |
| 2018-02-14 | $2.71 | $2.73 | 665,100 | — | — |
| 2018-02-13 | $2.61 | $2.63 | 259,100 | — | — |
| 2018-02-12 | $2.57 | $2.59 | 403,100 | — | — |
| 2018-02-09 | $2.37 | $2.38 | 609,400 | — | — |
| 2018-02-08 | $2.43 | $2.45 | 314,300 | — | — |
| 2018-02-07 | $2.48 | $2.50 | 344,100 | — | — |
| 2018-02-06 | $2.49 | $2.51 | 271,000 | — | — |
| 2018-02-05 | $2.56 | $2.58 | 496,500 | — | — |
| 2018-02-02 | $2.53 | $2.55 | 388,100 | — | — |
| 2018-02-01 | $2.63 | $2.65 | 171,100 | — | — |
| 2018-01-31 | $2.65 | $2.67 | 311,800 | — | — |
| 2018-01-30 | $2.61 | $2.63 | 217,500 | — | — |
| 2018-01-29 | $2.60 | $2.62 | 499,900 | — | — |
| 2018-01-26 | $2.73 | $2.75 | 313,000 | — | — |
| 2018-01-25 | $2.73 | $2.75 | 449,700 | — | — |
| 2018-01-24 | $2.88 | $2.90 | 579,800 | — | — |
| 2018-01-23 | $2.77 | $2.79 | 256,600 | — | — |
| 2018-01-22 | $2.70 | $2.72 | 322,700 | — | — |
| 2018-01-19 | $2.72 | $2.74 | 285,100 | — | — |
| 2018-01-18 | $2.83 | $2.85 | 410,600 | — | — |
| 2018-01-17 | $2.84 | $2.86 | 269,700 | — | — |
| 2018-01-16 | $2.90 | $2.92 | 392,000 | — | — |
| 2018-01-12 | $2.92 | $2.94 | 468,500 | — | — |
| 2018-01-11 | $2.82 | $2.84 | 232,500 | — | — |
| 2018-01-10 | $2.78 | $2.80 | 319,600 | — | — |
| 2018-01-09 | $2.67 | $2.69 | 431,600 | — | — |
| 2018-01-08 | $2.73 | $2.75 | 433,700 | — | — |
| 2018-01-05 | $2.84 | $2.86 | 278,300 | — | — |
| 2018-01-04 | $2.86 | $2.88 | 392,200 | — | — |
| 2018-01-03 | $2.78 | $2.80 | 557,400 | — | — |
| 2018-01-02 | $2.87 | $2.89 | 701,400 | — | — |