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
- 2007-12-27 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 | $3.92 | $3.92 | 4,100 | — | — |
| 2018-12-28 | $3.88 | $3.88 | 5,725 | — | — |
| 2018-12-27 | $3.84 | $3.84 | 2,425 | — | — |
| 2018-12-26 | $3.84 | $3.84 | 6,475 | — | — |
| 2018-12-24 | $3.84 | $3.84 | 4,950 | — | — |
| 2018-12-21 | $3.84 | $3.84 | 4,925 | — | — |
| 2018-12-20 | $3.80 | $3.80 | 4,150 | — | — |
| 2018-12-19 | $3.88 | $3.88 | 0 | — | — |
| 2018-12-18 | $3.88 | $3.88 | 4,025 | — | — |
| 2018-12-17 | $3.88 | $3.88 | 1,800 | — | — |
| 2018-12-14 | $3.88 | $3.88 | 11,075 | — | — |
| 2018-12-13 | $3.88 | $3.88 | 6,575 | — | — |
| 2018-12-12 | $3.88 | $3.88 | 6,100 | — | — |
| 2018-12-11 | $3.84 | $3.84 | 7,200 | — | — |
| 2018-12-10 | $3.88 | $3.88 | 3,550 | — | — |
| 2018-12-07 | $3.92 | $3.92 | 7,275 | — | — |
| 2018-12-06 | $3.92 | $3.92 | 2,575 | — | — |
| 2018-12-04 | $3.72 | $3.72 | 10,200 | — | — |
| 2018-12-03 | $3.96 | $3.96 | 8,275 | — | — |
| 2018-11-30 | $3.96 | $3.96 | 11,025 | — | — |
| 2018-11-29 | $3.96 | $3.96 | 12,600 | — | — |
| 2018-11-28 | $3.96 | $3.96 | 15,400 | — | — |
| 2018-11-27 | $3.92 | $3.92 | 26,800 | — | — |
| 2018-11-26 | $3.76 | $3.76 | 31,850 | — | — |
| 2018-11-23 | $3.68 | $3.68 | 8,300 | — | — |
| 2018-11-21 | $3.76 | $3.76 | 13,975 | — | — |
| 2018-11-20 | $3.68 | $3.68 | 6,375 | — | — |
| 2018-11-19 | $3.52 | $3.52 | 22,600 | — | — |
| 2018-11-16 | $3.48 | $3.48 | 9,850 | — | — |
| 2018-11-15 | $3.40 | $3.40 | 16,475 | — | — |
| 2018-11-14 | $3.48 | $3.48 | 24,425 | — | — |
| 2018-11-13 | $3.64 | $3.64 | 1,900 | — | — |
| 2018-11-12 | $3.68 | $3.68 | 300 | — | — |
| 2018-11-09 | $3.68 | $3.68 | 6,050 | — | — |
| 2018-11-08 | $3.72 | $3.72 | 10,875 | — | — |
| 2018-11-07 | $3.68 | $3.68 | 8,050 | — | — |
| 2018-11-06 | $3.64 | $3.64 | 5,575 | — | — |
| 2018-11-05 | $3.60 | $3.60 | 9,275 | — | — |
| 2018-11-02 | $3.60 | $3.60 | 8,575 | — | — |
| 2018-11-01 | $3.56 | $3.56 | 2,625 | — | — |
| 2018-10-31 | $3.56 | $3.56 | 14,875 | — | — |
| 2018-10-30 | $3.48 | $3.48 | 11,075 | — | — |
| 2018-10-29 | $3.56 | $3.56 | 7,325 | — | — |
| 2018-10-26 | $3.56 | $3.56 | 7,575 | — | — |
| 2018-10-25 | $3.56 | $3.56 | 3,875 | — | — |
| 2018-10-24 | $3.60 | $3.60 | 2,400 | — | — |
| 2018-10-23 | $3.60 | $3.60 | 3,125 | — | — |
| 2018-10-22 | $3.60 | $3.60 | 75 | — | — |
| 2018-10-19 | $3.52 | $3.52 | 7,075 | — | — |
| 2018-10-18 | $3.40 | $3.40 | 6,850 | — | — |
| 2018-10-17 | $3.44 | $3.44 | 7,350 | — | — |
| 2018-10-16 | $3.56 | $3.56 | 5,900 | — | — |
| 2018-10-15 | $3.56 | $3.56 | 7,550 | — | — |
| 2018-10-12 | $3.40 | $3.40 | 3,975 | — | — |
| 2018-10-11 | $3.28 | $3.28 | 5,000 | — | — |
| 2018-10-10 | $3.20 | $3.20 | 4,800 | — | — |
| 2018-10-09 | $3.20 | $3.20 | 14,225 | — | — |
| 2018-10-08 | $3.20 | $3.20 | 6,450 | — | — |
| 2018-10-05 | $3.36 | $3.36 | 1,500 | — | — |
| 2018-10-04 | $3.40 | $3.40 | 13,100 | — | — |
| 2018-10-03 | $3.40 | $3.40 | 12,825 | — | — |
| 2018-10-02 | $3.20 | $3.20 | 13,025 | — | — |
| 2018-10-01 | $3.20 | $3.20 | 9,850 | — | — |
| 2018-09-28 | $3.16 | $3.16 | 13,200 | — | — |
| 2018-09-27 | $3.08 | $3.08 | 6,875 | — | — |
| 2018-09-26 | $3.08 | $3.08 | 5,650 | — | — |
| 2018-09-25 | $2.96 | $2.96 | 6,225 | — | — |
| 2018-09-24 | $2.96 | $2.96 | 4,800 | — | — |
| 2018-09-21 | $3.00 | $3.00 | 4,750 | — | — |
| 2018-09-20 | $3.04 | $3.04 | 0 | — | — |
| 2018-09-19 | $3.04 | $3.04 | 3,550 | — | — |
| 2018-09-18 | $3.08 | $3.08 | 1,800 | — | — |
| 2018-09-17 | $3.08 | $3.08 | 14,475 | — | — |
| 2018-09-14 | $3.08 | $3.08 | 1,425 | — | — |
| 2018-09-13 | $3.04 | $3.04 | 250 | — | — |
| 2018-09-12 | $3.04 | $3.04 | 3,550 | — | — |
| 2018-09-11 | $3.08 | $3.08 | 2,250 | — | — |
| 2018-09-10 | $3.08 | $3.08 | 4,600 | — | — |
| 2018-09-07 | $3.08 | $3.08 | 17,400 | — | — |
| 2018-09-06 | $3.08 | $3.08 | 8,750 | — | — |
| 2018-09-05 | $3.08 | $3.08 | 1,650 | — | — |
| 2018-09-04 | $3.08 | $3.08 | 3,375 | — | — |
| 2018-08-31 | $3.04 | $3.04 | 21,475 | — | — |
| 2018-08-30 | $3.04 | $3.04 | 5,275 | — | — |
| 2018-08-29 | $3.04 | $3.04 | 5,975 | — | — |
| 2018-08-28 | $3.04 | $3.04 | 2,200 | — | — |
| 2018-08-27 | $3.04 | $3.04 | 5,775 | — | — |
| 2018-08-24 | $3.04 | $3.04 | 12,150 | — | — |
| 2018-08-23 | $3.04 | $3.04 | 16,025 | — | — |
| 2018-08-22 | $3.00 | $3.00 | 6,825 | — | — |
| 2018-08-21 | $3.04 | $3.04 | 9,725 | — | — |
| 2018-08-20 | $3.04 | $3.04 | 8,050 | — | — |
| 2018-08-17 | $3.04 | $3.04 | 125 | — | — |
| 2018-08-16 | $3.04 | $3.04 | 1,000 | — | — |
| 2018-08-15 | $3.04 | $3.04 | 975 | — | — |
| 2018-08-14 | $3.04 | $3.04 | 22,750 | — | — |
| 2018-08-13 | $3.04 | $3.04 | 26,050 | — | — |
| 2018-08-10 | $3.04 | $3.04 | 20,125 | — | — |
| 2018-08-09 | $2.96 | $2.96 | 1,175 | — | — |
| 2018-08-08 | $2.96 | $2.96 | 3,575 | — | — |
| 2018-08-07 | $2.96 | $2.96 | 12,125 | — | — |
| 2018-08-06 | $2.96 | $2.96 | 7,325 | — | — |
| 2018-08-03 | $2.96 | $2.96 | 7,425 | — | — |
| 2018-08-02 | $2.84 | $2.84 | 6,125 | — | — |
| 2018-08-01 | $2.84 | $2.84 | 6,200 | — | — |
| 2018-07-31 | $2.84 | $2.84 | 4,700 | — | — |
| 2018-07-30 | $2.84 | $2.84 | 2,950 | — | — |
| 2018-07-27 | $2.84 | $2.84 | 975 | — | — |
| 2018-07-26 | $2.84 | $2.84 | 800 | — | — |
| 2018-07-25 | $2.80 | $2.80 | 24,875 | — | — |
| 2018-07-24 | $2.76 | $2.76 | 275 | — | — |
| 2018-07-23 | $2.80 | $2.80 | 4,825 | — | — |
| 2018-07-20 | $2.76 | $2.76 | 5,725 | — | — |
| 2018-07-19 | $2.68 | $2.68 | 4,275 | — | — |
| 2018-07-18 | $2.76 | $2.76 | 6,600 | — | — |
| 2018-07-17 | $2.76 | $2.76 | 5,825 | — | — |
| 2018-07-16 | $2.76 | $2.76 | 2,250 | — | — |
| 2018-07-13 | $2.76 | $2.76 | 625 | — | — |
| 2018-07-12 | $2.72 | $2.72 | 5,950 | — | — |
| 2018-07-11 | $2.76 | $2.76 | 1,650 | — | — |
| 2018-07-10 | $2.76 | $2.76 | 1,375 | — | — |
| 2018-07-09 | $2.76 | $2.76 | 4,150 | — | — |
| 2018-07-06 | $2.72 | $2.72 | 1,625 | — | — |
| 2018-07-05 | $2.76 | $2.76 | 8,675 | — | — |
| 2018-07-03 | $2.68 | $2.68 | 7,425 | — | — |
| 2018-07-02 | $2.76 | $2.76 | 16,875 | — | — |
| 2018-06-29 | $2.76 | $2.76 | 44,375 | — | — |
| 2018-06-28 | $2.60 | $2.60 | 9,600 | — | — |
| 2018-06-27 | $2.56 | $2.56 | 7,525 | — | — |
| 2018-06-26 | $2.56 | $2.56 | 3,300 | — | — |
| 2018-06-25 | $2.52 | $2.52 | 2,700 | — | — |
| 2018-06-22 | $2.60 | $2.60 | 3,800 | — | — |
| 2018-06-21 | $2.64 | $2.64 | 1,925 | — | — |
| 2018-06-20 | $2.64 | $2.64 | 6,800 | — | — |
| 2018-06-19 | $2.36 | $2.36 | 16,900 | — | — |
| 2018-06-18 | $2.28 | $2.28 | 11,625 | — | — |
| 2018-06-15 | $2.32 | $2.32 | 30,800 | — | — |
| 2018-06-14 | $2.60 | $2.60 | 30,800 | — | — |
| 2018-06-13 | $2.64 | $2.64 | 12,525 | — | — |
| 2018-06-12 | $2.68 | $2.68 | 16,925 | — | — |
| 2018-06-11 | $2.60 | $2.60 | 12,925 | — | — |
| 2018-06-08 | $2.52 | $2.52 | 9,050 | — | — |
| 2018-06-07 | $2.32 | $2.32 | 5,625 | — | — |
| 2018-06-06 | $2.32 | $2.32 | 13,025 | — | — |
| 2018-06-05 | $2.40 | $2.40 | 2,650 | — | — |
| 2018-06-04 | $2.48 | $2.48 | 2,125 | — | — |
| 2018-06-01 | $2.48 | $2.48 | 1,675 | — | — |
| 2018-05-31 | $2.56 | $2.56 | 0 | — | — |
| 2018-05-30 | $2.56 | $2.56 | 2,525 | — | — |
| 2018-05-29 | $2.60 | $2.60 | 600 | — | — |
| 2018-05-25 | $2.60 | $2.60 | 7,900 | — | — |
| 2018-05-24 | $2.60 | $2.60 | 10,025 | — | — |
| 2018-05-23 | $2.24 | $2.24 | 8,375 | — | — |
| 2018-05-22 | $2.28 | $2.28 | 3,950 | — | — |
| 2018-05-21 | $2.32 | $2.32 | 2,475 | — | — |
| 2018-05-18 | $2.36 | $2.36 | 3,775 | — | — |
| 2018-05-17 | $2.40 | $2.40 | 75 | — | — |
| 2018-05-16 | $2.40 | $2.40 | 975 | — | — |
| 2018-05-15 | $2.40 | $2.40 | 3,425 | — | — |
| 2018-05-14 | $2.36 | $2.36 | 5,150 | — | — |
| 2018-05-11 | $2.24 | $2.24 | 6,750 | — | — |
| 2018-05-10 | $2.24 | $2.24 | 0 | — | — |
| 2018-05-09 | $2.24 | $2.24 | 8,150 | — | — |
| 2018-05-08 | $2.24 | $2.24 | 10,050 | — | — |
| 2018-05-07 | $2.16 | $2.16 | 3,925 | — | — |
| 2018-05-04 | $2.20 | $2.20 | 7,000 | — | — |
| 2018-05-03 | $2.08 | $2.08 | 2,500 | — | — |
| 2018-05-02 | $2.08 | $2.08 | 3,025 | — | — |
| 2018-05-01 | $2.04 | $2.04 | 6,875 | — | — |
| 2018-04-30 | $2.12 | $2.12 | 1,125 | — | — |
| 2018-04-27 | $2.20 | $2.20 | 1,875 | — | — |
| 2018-04-26 | $2.12 | $2.12 | 4,425 | — | — |
| 2018-04-25 | $2.16 | $2.16 | 5,125 | — | — |
| 2018-04-24 | $2.20 | $2.20 | 3,150 | — | — |
| 2018-04-23 | $2.24 | $2.24 | 4,625 | — | — |
| 2018-04-20 | $2.12 | $2.12 | 4,025 | — | — |
| 2018-04-19 | $2.12 | $2.12 | 5,075 | — | — |
| 2018-04-18 | $2.12 | $2.12 | 2,150 | — | — |
| 2018-04-17 | $2.12 | $2.12 | 425 | — | — |
| 2018-04-16 | $2.16 | $2.16 | 525 | — | — |
| 2018-04-13 | $2.16 | $2.16 | 1,350 | — | — |
| 2018-04-12 | $2.12 | $2.12 | 2,875 | — | — |
| 2018-04-11 | $2.12 | $2.12 | 3,925 | — | — |
| 2018-04-10 | $2.20 | $2.20 | 2,250 | — | — |
| 2018-04-09 | $2.08 | $2.08 | 7,950 | — | — |
| 2018-04-06 | $2.16 | $2.16 | 6,250 | — | — |
| 2018-04-05 | $2.16 | $2.16 | 4,675 | — | — |
| 2018-04-04 | $2.00 | $2.00 | 5,600 | — | — |
| 2018-04-03 | $2.08 | $2.08 | 0 | — | — |
| 2018-04-02 | $2.08 | $2.08 | 6,475 | — | — |
| 2018-03-29 | $2.16 | $2.16 | 5,850 | — | — |
| 2018-03-28 | $2.08 | $2.08 | 4,800 | — | — |
| 2018-03-27 | $2.16 | $2.16 | 1,475 | — | — |
| 2018-03-26 | $2.20 | $2.20 | 725 | — | — |
| 2018-03-23 | $2.20 | $2.20 | 7,025 | — | — |
| 2018-03-22 | $2.08 | $2.08 | 1,700 | — | — |
| 2018-03-21 | $2.08 | $2.08 | 2,700 | — | — |
| 2018-03-20 | $2.04 | $2.04 | 75 | — | — |
| 2018-03-19 | $2.04 | $2.04 | 875 | — | — |
| 2018-03-16 | $2.08 | $2.08 | 6,250 | — | — |
| 2018-03-15 | $2.00 | $2.00 | 4,225 | — | — |
| 2018-03-14 | $2.08 | $2.08 | 8,800 | — | — |
| 2018-03-13 | $2.04 | $2.04 | 9,300 | — | — |
| 2018-03-12 | $2.04 | $2.04 | 21,975 | — | — |
| 2018-03-09 | $2.04 | $2.04 | 7,875 | — | — |
| 2018-03-08 | $2.08 | $2.08 | 9,300 | — | — |
| 2018-03-07 | $2.12 | $2.12 | 20,900 | — | — |
| 2018-03-06 | $2.12 | $2.12 | 5,500 | — | — |
| 2018-03-05 | $2.12 | $2.12 | 5,075 | — | — |
| 2018-03-02 | $2.08 | $2.08 | 28,950 | — | — |
| 2018-03-01 | $2.12 | $2.12 | 6,025 | — | — |
| 2018-02-28 | $2.16 | $2.16 | 13,075 | — | — |
| 2018-02-27 | $2.16 | $2.16 | 21,625 | — | — |
| 2018-02-26 | $2.16 | $2.16 | 38,150 | — | — |
| 2018-02-23 | $2.20 | $2.20 | 22,775 | — | — |
| 2018-02-22 | $2.16 | $2.16 | 10,150 | — | — |
| 2018-02-21 | $2.16 | $2.16 | 6,950 | — | — |
| 2018-02-20 | $2.20 | $2.20 | 7,350 | — | — |
| 2018-02-16 | $2.20 | $2.20 | 4,650 | — | — |
| 2018-02-15 | $2.20 | $2.20 | 9,125 | — | — |
| 2018-02-14 | $2.28 | $2.28 | 64,425 | — | — |
| 2018-02-13 | $2.36 | $2.36 | 19,600 | — | — |
| 2018-02-12 | $2.32 | $2.32 | 7,050 | — | — |
| 2018-02-09 | $2.32 | $2.32 | 15,875 | — | — |
| 2018-02-08 | $2.24 | $2.24 | 28,900 | — | — |
| 2018-02-07 | $2.20 | $2.20 | 27,075 | — | — |
| 2018-02-06 | $2.12 | $2.12 | 8,525 | — | — |
| 2018-02-05 | $2.16 | $2.16 | 6,825 | — | — |
| 2018-02-02 | $2.24 | $2.24 | 650 | — | — |
| 2018-02-01 | $2.24 | $2.24 | 1,675 | — | — |
| 2018-01-31 | $2.24 | $2.24 | 2,475 | — | — |
| 2018-01-30 | $2.24 | $2.24 | 950 | — | — |
| 2018-01-29 | $2.24 | $2.24 | 11,075 | — | — |
| 2018-01-26 | $2.32 | $2.32 | 1,375 | — | — |
| 2018-01-25 | $2.40 | $2.40 | 3,750 | — | — |
| 2018-01-24 | $2.40 | $2.40 | 5,925 | — | — |
| 2018-01-23 | $2.40 | $2.40 | 17,175 | — | — |
| 2018-01-22 | $2.40 | $2.40 | 54,175 | — | — |
| 2018-01-19 | $2.40 | $2.40 | 5,025 | — | — |
| 2018-01-18 | $2.24 | $2.24 | 3,425 | — | — |
| 2018-01-17 | $2.20 | $2.20 | 31,925 | — | — |
| 2018-01-16 | $2.20 | $2.20 | 14,775 | — | — |
| 2018-01-12 | $2.24 | $2.24 | 12,950 | — | — |
| 2018-01-11 | $2.24 | $2.24 | 4,250 | — | — |
| 2018-01-10 | $2.24 | $2.24 | 9,200 | — | — |
| 2018-01-09 | $2.28 | $2.28 | 17,550 | — | — |
| 2018-01-08 | $2.20 | $2.20 | 21,975 | — | — |
| 2018-01-05 | $2.20 | $2.20 | 45,100 | — | — |
| 2018-01-04 | $2.60 | $2.60 | 3,725 | — | — |
| 2018-01-03 | $2.64 | $2.64 | 2,675 | — | — |
| 2018-01-02 | $2.40 | $2.40 | 5,100 | — | — |