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
- 2008-06-20 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 | $2.88 | $2.88 | 625 | — | — |
| 2018-12-28 | $2.40 | $2.40 | 1,129 | — | — |
| 2018-12-27 | $2.88 | $2.88 | 50 | — | — |
| 2018-12-26 | $2.64 | $2.64 | 642 | — | — |
| 2018-12-24 | $2.64 | $2.64 | 288 | — | — |
| 2018-12-21 | $2.88 | $2.88 | 3,892 | — | — |
| 2018-12-20 | $2.64 | $2.64 | 3,854 | — | — |
| 2018-12-19 | $2.64 | $2.64 | 175 | — | — |
| 2018-12-18 | $2.64 | $2.64 | 4,225 | — | — |
| 2018-12-17 | $2.40 | $2.40 | 1,388 | — | — |
| 2018-12-14 | $2.40 | $2.40 | 1,646 | — | — |
| 2018-12-13 | $2.40 | $2.40 | 1,292 | — | — |
| 2018-12-12 | $2.40 | $2.40 | 2,092 | — | — |
| 2018-12-11 | $2.40 | $2.40 | 779 | — | — |
| 2018-12-10 | $2.40 | $2.40 | 2,146 | — | — |
| 2018-12-07 | $2.40 | $2.40 | 4 | — | — |
| 2018-12-06 | $2.40 | $2.40 | 2,083 | — | — |
| 2018-12-04 | $1.92 | $1.92 | 14,258 | — | — |
| 2018-12-03 | $2.16 | $2.16 | 7,804 | — | — |
| 2018-11-30 | $2.16 | $2.16 | 600 | — | — |
| 2018-11-29 | $2.16 | $2.16 | 1,258 | — | — |
| 2018-11-28 | $2.16 | $2.16 | 4,429 | — | — |
| 2018-11-27 | $1.92 | $1.92 | 0 | — | — |
| 2018-11-26 | $1.92 | $1.92 | 25 | — | — |
| 2018-11-23 | $1.92 | $1.92 | 2,313 | — | — |
| 2018-11-21 | $1.92 | $1.92 | 1,900 | — | — |
| 2018-11-20 | $1.92 | $1.92 | 1,883 | — | — |
| 2018-11-19 | $1.92 | $1.92 | 63 | — | — |
| 2018-11-16 | $1.92 | $1.92 | 804 | — | — |
| 2018-11-15 | $1.92 | $1.92 | 0 | — | — |
| 2018-11-14 | $1.92 | $1.92 | 1,021 | — | — |
| 2018-11-13 | $1.92 | $1.92 | 2,500 | — | — |
| 2018-11-12 | $1.92 | $1.92 | 8 | — | — |
| 2018-11-09 | $1.92 | $1.92 | 8 | — | — |
| 2018-11-08 | $1.92 | $1.92 | 2,521 | — | — |
| 2018-11-07 | $1.92 | $1.92 | 0 | — | — |
| 2018-11-06 | $1.92 | $1.92 | 2,083 | — | — |
| 2018-11-05 | $1.92 | $1.92 | 125 | — | — |
| 2018-11-02 | $1.92 | $1.92 | 0 | — | — |
| 2018-11-01 | $1.92 | $1.92 | 0 | — | — |
| 2018-10-31 | $1.92 | $1.92 | 1,054 | — | — |
| 2018-10-30 | $1.92 | $1.92 | 4,188 | — | — |
| 2018-10-29 | $1.92 | $1.92 | 0 | — | — |
| 2018-10-26 | $1.92 | $1.92 | 0 | — | — |
| 2018-10-25 | $1.92 | $1.92 | 7,367 | — | — |
| 2018-10-24 | $1.92 | $1.92 | 600 | — | — |
| 2018-10-23 | $1.92 | $1.92 | 2,083 | — | — |
| 2018-10-22 | $2.16 | $2.16 | 0 | — | — |
| 2018-10-19 | $2.16 | $2.16 | 2,417 | — | — |
| 2018-10-18 | $2.16 | $2.16 | 458 | — | — |
| 2018-10-17 | $2.16 | $2.16 | 5,425 | — | — |
| 2018-10-16 | $1.92 | $1.92 | 3,404 | — | — |
| 2018-10-15 | $1.92 | $1.92 | 5,150 | — | — |
| 2018-10-12 | $2.16 | $2.16 | 192 | — | — |
| 2018-10-11 | $2.16 | $2.16 | 0 | — | — |
| 2018-10-10 | $2.16 | $2.16 | 0 | — | — |
| 2018-10-09 | $2.16 | $2.16 | 833 | — | — |
| 2018-10-08 | $2.16 | $2.16 | 425 | — | — |
| 2018-10-05 | $2.16 | $2.16 | 21 | — | — |
| 2018-10-04 | $2.40 | $2.40 | 1,417 | — | — |
| 2018-10-03 | $2.16 | $2.16 | 1,550 | — | — |
| 2018-10-02 | $2.16 | $2.16 | 471 | — | — |
| 2018-10-01 | $2.40 | $2.40 | 1,800 | — | — |
| 2018-09-28 | $2.40 | $2.40 | 921 | — | — |
| 2018-09-27 | $2.40 | $2.40 | 0 | — | — |
| 2018-09-26 | $2.40 | $2.40 | 417 | — | — |
| 2018-09-25 | $2.40 | $2.40 | 3,375 | — | — |
| 2018-09-24 | $2.16 | $2.16 | 42 | — | — |
| 2018-09-21 | $2.16 | $2.16 | 29 | — | — |
| 2018-09-20 | $2.16 | $2.16 | 0 | — | — |
| 2018-09-19 | $2.16 | $2.16 | 1,854 | — | — |
| 2018-09-18 | $2.40 | $2.40 | 58 | — | — |
| 2018-09-17 | $2.40 | $2.40 | 0 | — | — |
| 2018-09-14 | $2.40 | $2.40 | 83 | — | — |
| 2018-09-13 | $2.40 | $2.40 | 417 | — | — |
| 2018-09-12 | $2.64 | $2.64 | 0 | — | — |
| 2018-09-11 | $2.64 | $2.64 | 17 | — | — |
| 2018-09-10 | $2.40 | $2.40 | 0 | — | — |
| 2018-09-07 | $2.40 | $2.40 | 21 | — | — |
| 2018-09-06 | $2.40 | $2.40 | 1,288 | — | — |
| 2018-09-05 | $2.64 | $2.64 | 0 | — | — |
| 2018-09-04 | $2.64 | $2.64 | 3,521 | — | — |
| 2018-08-31 | $2.64 | $2.64 | 5,729 | — | — |
| 2018-08-30 | $2.64 | $2.64 | 0 | — | — |
| 2018-08-29 | $2.64 | $2.64 | 604 | — | — |
| 2018-08-28 | $2.40 | $2.40 | 625 | — | — |
| 2018-08-27 | $2.16 | $2.16 | 333 | — | — |
| 2018-08-24 | $2.40 | $2.40 | 667 | — | — |
| 2018-08-23 | $2.64 | $2.64 | 1,300 | — | — |
| 2018-08-22 | $2.40 | $2.40 | 100 | — | — |
| 2018-08-21 | $2.40 | $2.40 | 783 | — | — |
| 2018-08-20 | $2.16 | $2.16 | 0 | — | — |
| 2018-08-17 | $2.16 | $2.16 | 0 | — | — |
| 2018-08-16 | $2.16 | $2.16 | 2,238 | — | — |
| 2018-08-15 | $1.92 | $1.92 | 2,000 | — | — |
| 2018-08-14 | $2.16 | $2.16 | 1,258 | — | — |
| 2018-08-13 | $2.40 | $2.40 | 2,254 | — | — |
| 2018-08-10 | $2.40 | $2.40 | 2,575 | — | — |
| 2018-08-09 | $1.92 | $1.92 | 4,275 | — | — |
| 2018-08-08 | $2.16 | $2.16 | 1,821 | — | — |
| 2018-08-07 | $2.16 | $2.16 | 2,638 | — | — |
| 2018-08-06 | $2.16 | $2.16 | 2,188 | — | — |
| 2018-08-03 | $2.16 | $2.16 | 3,958 | — | — |
| 2018-08-02 | $2.16 | $2.16 | 1,042 | — | — |
| 2018-08-01 | $2.16 | $2.16 | 4,208 | — | — |
| 2018-07-31 | $2.40 | $2.40 | 4,646 | — | — |
| 2018-07-30 | $2.64 | $2.64 | 6,208 | — | — |
| 2018-07-27 | $2.40 | $2.40 | 4,417 | — | — |
| 2018-07-26 | $2.40 | $2.40 | 12,658 | — | — |
| 2018-07-25 | $2.40 | $2.40 | 2,083 | — | — |
| 2018-07-24 | $2.16 | $2.16 | 1,667 | — | — |
| 2018-07-23 | $2.16 | $2.16 | 3,171 | — | — |
| 2018-07-20 | $2.16 | $2.16 | 833 | — | — |
| 2018-07-19 | $2.16 | $2.16 | 2,125 | — | — |
| 2018-07-18 | $2.16 | $2.16 | 4,217 | — | — |
| 2018-07-17 | $1.92 | $1.92 | 2,471 | — | — |
| 2018-07-16 | $1.92 | $1.92 | 5,358 | — | — |
| 2018-07-13 | $2.40 | $2.40 | 2,596 | — | — |
| 2018-07-12 | $2.16 | $2.16 | 2,417 | — | — |
| 2018-07-11 | $2.16 | $2.16 | 458 | — | — |
| 2018-07-10 | $2.16 | $2.16 | 121 | — | — |
| 2018-07-09 | $2.40 | $2.40 | 917 | — | — |
| 2018-07-06 | $2.40 | $2.40 | 833 | — | — |
| 2018-07-05 | $2.40 | $2.40 | 2,083 | — | — |
| 2018-07-03 | $2.40 | $2.40 | 1,163 | — | — |
| 2018-07-02 | $2.64 | $2.64 | 8 | — | — |
| 2018-06-29 | $2.64 | $2.64 | 296 | — | — |
| 2018-06-28 | $2.40 | $2.40 | 0 | — | — |
| 2018-06-27 | $2.40 | $2.40 | 42 | — | — |
| 2018-06-26 | $2.64 | $2.64 | 0 | — | — |
| 2018-06-25 | $2.64 | $2.64 | 0 | — | — |
| 2018-06-22 | $2.64 | $2.64 | 29 | — | — |
| 2018-06-21 | $2.64 | $2.64 | 667 | — | — |
| 2018-06-20 | $2.40 | $2.40 | 2,508 | — | — |
| 2018-06-19 | $2.64 | $2.64 | 17 | — | — |
| 2018-06-18 | $2.64 | $2.64 | 0 | — | — |
| 2018-06-15 | $2.64 | $2.64 | 396 | — | — |
| 2018-06-14 | $2.64 | $2.64 | 1,667 | — | — |
| 2018-06-13 | $2.64 | $2.64 | 2,821 | — | — |
| 2018-06-12 | $2.88 | $2.88 | 175 | — | — |
| 2018-06-11 | $2.88 | $2.88 | 42 | — | — |
| 2018-06-08 | $2.88 | $2.88 | 0 | — | — |
| 2018-06-07 | $2.88 | $2.88 | 2,083 | — | — |
| 2018-06-06 | $2.88 | $2.88 | 742 | — | — |
| 2018-06-05 | $2.88 | $2.88 | 842 | — | — |
| 2018-06-04 | $2.88 | $2.88 | 346 | — | — |
| 2018-06-01 | $2.88 | $2.88 | 83 | — | — |
| 2018-05-31 | $2.88 | $2.88 | 667 | — | — |
| 2018-05-30 | $2.64 | $2.64 | 2,000 | — | — |
| 2018-05-29 | $2.64 | $2.64 | 7,738 | — | — |
| 2018-05-25 | $2.40 | $2.40 | 1,733 | — | — |
| 2018-05-24 | $2.16 | $2.16 | 3,458 | — | — |
| 2018-05-23 | $2.64 | $2.64 | 1,883 | — | — |
| 2018-05-22 | $2.64 | $2.64 | 83 | — | — |
| 2018-05-21 | $2.40 | $2.40 | 729 | — | — |
| 2018-05-18 | $2.64 | $2.64 | 4,792 | — | — |
| 2018-05-17 | $2.16 | $2.16 | 217 | — | — |
| 2018-05-16 | $1.92 | $1.92 | 413 | — | — |
| 2018-05-15 | $1.92 | $1.92 | 0 | — | — |
| 2018-05-14 | $1.92 | $1.92 | 5,313 | — | — |
| 2018-05-11 | $2.40 | $2.40 | 2,029 | — | — |
| 2018-05-10 | $2.16 | $2.16 | 433 | — | — |
| 2018-05-09 | $2.64 | $2.64 | 813 | — | — |
| 2018-05-08 | $2.16 | $2.16 | 1,858 | — | — |
| 2018-05-07 | $2.40 | $2.40 | 2,563 | — | — |
| 2018-05-04 | $2.40 | $2.40 | 10,329 | — | — |
| 2018-05-03 | $1.68 | $1.68 | 17,333 | — | — |
| 2018-05-02 | $1.20 | $1.20 | 76,050 | — | — |
| 2018-05-01 | $2.64 | $2.64 | 438 | — | — |
| 2018-04-30 | $2.64 | $2.64 | 0 | — | — |
| 2018-04-27 | $2.64 | $2.64 | 0 | — | — |
| 2018-04-26 | $2.64 | $2.64 | 0 | — | — |
| 2018-04-25 | $2.64 | $2.64 | 5,963 | — | — |
| 2018-04-24 | $3.12 | $3.12 | 146 | — | — |
| 2018-04-23 | $2.88 | $2.88 | 25 | — | — |
| 2018-04-20 | $2.88 | $2.88 | 6,583 | — | — |
| 2018-04-19 | $3.12 | $3.12 | 4,021 | — | — |
| 2018-04-18 | $3.36 | $3.36 | 417 | — | — |
| 2018-04-17 | $2.16 | $2.16 | 0 | — | — |
| 2018-04-16 | $2.16 | $2.16 | 3,125 | — | — |
| 2018-04-13 | $2.64 | $2.64 | 0 | — | — |
| 2018-04-12 | $2.64 | $2.64 | 33 | — | — |
| 2018-04-11 | $2.88 | $2.88 | 1,304 | — | — |
| 2018-04-10 | $2.88 | $2.88 | 313 | — | — |
| 2018-04-09 | $2.88 | $2.88 | 2,083 | — | — |
| 2018-04-06 | $3.12 | $3.12 | 96 | — | — |
| 2018-04-05 | $2.88 | $2.88 | 1,104 | — | — |
| 2018-04-04 | $2.88 | $2.88 | 792 | — | — |
| 2018-04-03 | $2.88 | $2.88 | 1,450 | — | — |
| 2018-04-02 | $3.12 | $3.12 | 5,646 | — | — |
| 2018-03-29 | $3.36 | $3.36 | 1,488 | — | — |
| 2018-03-28 | $2.88 | $2.88 | 871 | — | — |
| 2018-03-27 | $2.88 | $2.88 | 171 | — | — |
| 2018-03-26 | $2.88 | $2.88 | 1,696 | — | — |
| 2018-03-23 | $2.64 | $2.64 | 0 | — | — |
| 2018-03-22 | $2.64 | $2.64 | 921 | — | — |
| 2018-03-21 | $2.64 | $2.64 | 0 | — | — |
| 2018-03-20 | $2.64 | $2.64 | 208 | — | — |
| 2018-03-19 | $2.64 | $2.64 | 0 | — | — |
| 2018-03-16 | $2.64 | $2.64 | 0 | — | — |
| 2018-03-15 | $2.64 | $2.64 | 0 | — | — |
| 2018-03-14 | $2.64 | $2.64 | 42 | — | — |
| 2018-03-13 | $2.40 | $2.40 | 0 | — | — |
| 2018-03-12 | $2.40 | $2.40 | 0 | — | — |
| 2018-03-09 | $2.40 | $2.40 | 208 | — | — |
| 2018-03-08 | $2.40 | $2.40 | 0 | — | — |
| 2018-03-07 | $2.40 | $2.40 | 471 | — | — |
| 2018-03-06 | $2.40 | $2.40 | 42 | — | — |
| 2018-03-05 | $2.40 | $2.40 | 0 | — | — |
| 2018-03-02 | $2.40 | $2.40 | 0 | — | — |
| 2018-03-01 | $2.40 | $2.40 | 42 | — | — |
| 2018-02-28 | $2.40 | $2.40 | 0 | — | — |
| 2018-02-27 | $2.40 | $2.40 | 0 | — | — |
| 2018-02-26 | $2.40 | $2.40 | 417 | — | — |
| 2018-02-23 | $2.88 | $2.88 | 25 | — | — |
| 2018-02-22 | $2.40 | $2.40 | 1,250 | — | — |
| 2018-02-21 | $2.16 | $2.16 | 0 | — | — |
| 2018-02-20 | $2.16 | $2.16 | 0 | — | — |
| 2018-02-16 | $2.16 | $2.16 | 250 | — | — |
| 2018-02-15 | $2.40 | $2.40 | 1,917 | — | — |
| 2018-02-14 | $2.40 | $2.40 | 2,750 | — | — |
| 2018-02-13 | $2.40 | $2.40 | 429 | — | — |
| 2018-02-12 | $2.88 | $2.88 | 908 | — | — |
| 2018-02-09 | $2.64 | $2.64 | 58 | — | — |
| 2018-02-08 | $2.64 | $2.64 | 1,458 | — | — |
| 2018-02-07 | $2.40 | $2.40 | 104 | — | — |
| 2018-02-06 | $2.40 | $2.40 | 0 | — | — |
| 2018-02-05 | $2.40 | $2.40 | 875 | — | — |
| 2018-02-02 | $2.64 | $2.64 | 500 | — | — |
| 2018-02-01 | $2.88 | $2.88 | 13 | — | — |
| 2018-01-31 | $2.40 | $2.40 | 96 | — | — |
| 2018-01-30 | $2.88 | $2.88 | 838 | — | — |
| 2018-01-29 | $2.40 | $2.40 | 0 | — | — |
| 2018-01-26 | $2.40 | $2.40 | 2,167 | — | — |
| 2018-01-25 | $2.40 | $2.40 | 763 | — | — |
| 2018-01-24 | $2.88 | $2.88 | 63 | — | — |
| 2018-01-23 | $2.40 | $2.40 | 525 | — | — |
| 2018-01-22 | $2.64 | $2.64 | 833 | — | — |
| 2018-01-19 | $2.40 | $2.40 | 12,967 | — | — |
| 2018-01-18 | $3.12 | $3.12 | 0 | — | — |
| 2018-01-17 | $3.12 | $3.12 | 0 | — | — |
| 2018-01-16 | $3.12 | $3.12 | 0 | — | — |
| 2018-01-12 | $3.12 | $3.12 | 0 | — | — |
| 2018-01-11 | $3.12 | $3.12 | 200 | — | — |
| 2018-01-10 | $3.12 | $3.12 | 171 | — | — |
| 2018-01-09 | $2.40 | $2.40 | 0 | — | — |
| 2018-01-08 | $2.40 | $2.40 | 25 | — | — |
| 2018-01-05 | $2.88 | $2.88 | 813 | — | — |
| 2018-01-04 | $2.88 | $2.88 | 13 | — | — |
| 2018-01-03 | $2.88 | $2.88 | 129 | — | — |
| 2018-01-02 | $2.64 | $2.64 | 992 | — | — |