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
- 2000-09-19 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 | $1.79 | $2.97 | 623,600 | — | — |
| 2018-12-28 | $1.78 | $2.95 | 1,108,900 | — | — |
| 2018-12-27 | $1.81 | $3.00 | 499,900 | — | — |
| 2018-12-26 | $1.80 | $2.99 | 1,021,100 | — | — |
| 2018-12-24 | $1.77 | $2.94 | 134,000 | — | — |
| 2018-12-21 | $1.78 | $2.95 | 1,257,600 | — | — |
| 2018-12-20 | $1.81 | $3.00 | 2,013,700 | — | — |
| 2018-12-19 | $1.77 | $2.94 | 558,000 | — | — |
| 2018-12-18 | $1.79 | $2.97 | 526,400 | — | — |
| 2018-12-17 | $1.81 | $3.00 | 3,387,700 | — | — |
| 2018-12-14 | $1.80 | $2.99 | 593,900 | — | — |
| 2018-12-13 | $1.80 | $2.99 | 929,300 | — | — |
| 2018-12-12 | $1.79 | $2.97 | 1,228,500 | — | — |
| 2018-12-11 | $1.75 | $2.90 | 618,900 | — | — |
| 2018-12-10 | $1.78 | $2.95 | 1,054,000 | — | — |
| 2018-12-07 | $1.76 | $2.92 | 1,184,200 | — | — |
| 2018-12-06 | $1.79 | $2.97 | 4,732,600 | — | — |
| 2018-12-04 | $1.83 | $3.04 | 1,047,900 | — | — |
| 2018-12-03 | $1.87 | $3.10 | 816,000 | — | — |
| 2018-11-30 | $1.82 | $3.02 | 1,073,600 | — | — |
| 2018-11-29 | $1.83 | $3.04 | 1,072,200 | — | — |
| 2018-11-28 | $1.89 | $3.13 | 782,600 | — | — |
| 2018-11-27 | $1.86 | $3.09 | 1,301,800 | — | — |
| 2018-11-26 | $1.83 | $3.04 | 1,220,300 | — | — |
| 2018-11-23 | $1.77 | $2.94 | 259,600 | — | — |
| 2018-11-21 | $1.76 | $2.92 | 816,100 | — | — |
| 2018-11-20 | $1.74 | $2.89 | 1,037,400 | — | — |
| 2018-11-19 | $1.74 | $2.89 | 743,700 | — | — |
| 2018-11-16 | $1.76 | $2.92 | 837,300 | — | — |
| 2018-11-15 | $1.81 | $3.00 | 1,993,600 | — | — |
| 2018-11-14 | $1.70 | $2.82 | 2,143,500 | — | — |
| 2018-11-13 | $1.64 | $2.72 | 2,199,500 | — | — |
| 2018-11-12 | $1.68 | $2.79 | 650,700 | — | — |
| 2018-11-09 | $1.68 | $2.79 | 1,697,700 | — | — |
| 2018-11-08 | $1.72 | $2.85 | 1,137,600 | — | — |
| 2018-11-07 | $1.78 | $2.95 | 866,200 | — | — |
| 2018-11-06 | $1.78 | $2.95 | 2,663,300 | — | — |
| 2018-11-05 | $1.71 | $2.84 | 2,056,400 | — | — |
| 2018-11-02 | $1.87 | $3.10 | 1,537,400 | — | — |
| 2018-11-01 | $1.90 | $3.15 | 7,148,500 | — | — |
| 2018-10-31 | $1.88 | $3.12 | 487,700 | — | — |
| 2018-10-30 | $1.88 | $3.12 | 986,900 | — | — |
| 2018-10-29 | $1.84 | $3.05 | 1,004,700 | — | — |
| 2018-10-26 | $1.85 | $3.07 | 2,171,700 | — | — |
| 2018-10-25 | $1.95 | $3.23 | 1,373,200 | — | — |
| 2018-10-24 | $1.93 | $3.20 | 1,425,300 | — | — |
| 2018-10-23 | $2.01 | $3.33 | 2,175,600 | — | — |
| 2018-10-22 | $2.07 | $3.43 | 1,109,000 | — | — |
| 2018-10-19 | $2.13 | $3.53 | 1,122,600 | — | — |
| 2018-10-18 | $2.10 | $3.48 | 1,712,500 | — | — |
| 2018-10-17 | $2.16 | $3.58 | 1,114,300 | — | — |
| 2018-10-16 | $2.15 | $3.57 | 1,064,500 | — | — |
| 2018-10-15 | $2.15 | $3.57 | 538,500 | — | — |
| 2018-10-12 | $2.19 | $3.63 | 1,577,900 | — | — |
| 2018-10-11 | $2.22 | $3.68 | 1,430,100 | — | — |
| 2018-10-10 | $2.26 | $3.75 | 1,804,200 | — | — |
| 2018-10-09 | $2.33 | $3.86 | 923,400 | — | — |
| 2018-10-08 | $2.34 | $3.88 | 638,300 | — | — |
| 2018-10-05 | $2.34 | $3.88 | 801,000 | — | — |
| 2018-10-04 | $2.37 | $3.93 | 1,112,600 | — | — |
| 2018-10-03 | $2.49 | $4.13 | 320,400 | — | — |
| 2018-10-02 | $2.51 | $4.16 | 579,200 | — | — |
| 2018-10-01 | $2.58 | $4.28 | 749,100 | — | — |
| 2018-09-28 | $2.58 | $4.28 | 1,191,300 | — | — |
| 2018-09-27 | $2.57 | $4.26 | 536,000 | — | — |
| 2018-09-26 | $2.54 | $4.21 | 827,200 | — | — |
| 2018-09-25 | $2.51 | $4.16 | 224,100 | — | — |
| 2018-09-24 | $2.52 | $4.18 | 388,000 | — | — |
| 2018-09-21 | $2.50 | $4.15 | 1,714,400 | — | — |
| 2018-09-20 | $2.48 | $4.11 | 1,581,800 | — | — |
| 2018-09-19 | $2.50 | $4.15 | 1,122,700 | — | — |
| 2018-09-18 | $2.47 | $4.10 | 710,200 | — | — |
| 2018-09-17 | $2.50 | $4.15 | 894,900 | — | — |
| 2018-09-14 | $2.52 | $4.18 | 435,000 | — | — |
| 2018-09-13 | $2.51 | $4.16 | 633,900 | — | — |
| 2018-09-12 | $2.45 | $4.06 | 1,196,700 | — | — |
| 2018-09-11 | $2.53 | $4.20 | 734,300 | — | — |
| 2018-09-10 | $2.47 | $4.10 | 2,034,900 | — | — |
| 2018-09-07 | $2.66 | $4.41 | 589,700 | — | — |
| 2018-09-06 | $2.71 | $4.49 | 738,000 | — | — |
| 2018-09-05 | $2.72 | $4.51 | 362,600 | — | — |
| 2018-09-04 | $2.73 | $4.53 | 714,200 | — | — |
| 2018-08-31 | $2.79 | $4.63 | 305,900 | — | — |
| 2018-08-30 | $2.78 | $4.61 | 603,500 | — | — |
| 2018-08-29 | $2.81 | $4.66 | 377,900 | — | — |
| 2018-08-28 | $2.77 | $4.59 | 1,936,300 | — | — |
| 2018-08-27 | $2.79 | $4.63 | 484,500 | — | — |
| 2018-08-24 | $2.79 | $4.63 | 306,600 | — | — |
| 2018-08-23 | $2.79 | $4.63 | 447,600 | — | — |
| 2018-08-22 | $2.81 | $4.66 | 237,100 | — | — |
| 2018-08-21 | $2.87 | $4.76 | 743,200 | — | — |
| 2018-08-20 | $2.79 | $4.63 | 566,400 | — | — |
| 2018-08-17 | $2.73 | $4.53 | 918,200 | — | — |
| 2018-08-16 | $2.71 | $4.49 | 683,900 | — | — |
| 2018-08-15 | $2.69 | $4.46 | 437,500 | — | — |
| 2018-08-14 | $2.77 | $4.59 | 703,900 | — | — |
| 2018-08-13 | $2.74 | $4.54 | 808,100 | — | — |
| 2018-08-10 | $2.82 | $4.68 | 1,076,300 | — | — |
| 2018-08-09 | $2.86 | $4.74 | 568,600 | — | — |
| 2018-08-08 | $2.88 | $4.78 | 1,235,300 | — | — |
| 2018-08-07 | $2.85 | $4.73 | 1,361,800 | — | — |
| 2018-08-06 | $2.83 | $4.69 | 1,520,300 | — | — |
| 2018-08-03 | $2.83 | $4.69 | 1,923,100 | — | — |
| 2018-08-02 | $2.76 | $4.58 | 2,702,400 | — | — |
| 2018-08-01 | $2.77 | $4.59 | 357,400 | — | — |
| 2018-07-31 | $2.80 | $4.64 | 1,265,200 | — | — |
| 2018-07-30 | $2.75 | $4.56 | 1,205,000 | — | — |
| 2018-07-27 | $2.76 | $4.58 | 920,800 | — | — |
| 2018-07-26 | $2.83 | $4.69 | 2,612,600 | — | — |
| 2018-07-25 | $2.96 | $4.91 | 3,755,000 | — | — |
| 2018-07-24 | $2.88 | $4.78 | 1,552,000 | — | — |
| 2018-07-23 | $2.91 | $4.83 | 2,352,300 | — | — |
| 2018-07-20 | $2.83 | $4.69 | 1,489,300 | — | — |
| 2018-07-19 | $2.83 | $4.69 | 1,455,500 | — | — |
| 2018-07-18 | $2.84 | $4.71 | 1,680,300 | — | — |
| 2018-07-17 | $2.75 | $4.56 | 6,743,500 | — | — |
| 2018-07-16 | $2.75 | $4.56 | 3,321,000 | — | — |
| 2018-07-13 | $2.79 | $4.63 | 456,500 | — | — |
| 2018-07-12 | $2.84 | $4.71 | 945,600 | — | — |
| 2018-07-11 | $2.75 | $4.56 | 1,679,500 | — | — |
| 2018-07-10 | $2.78 | $4.61 | 1,984,000 | — | — |
| 2018-07-09 | $2.79 | $4.63 | 2,370,000 | — | — |
| 2018-07-06 | $2.83 | $4.50 | 1,457,700 | — | — |
| 2018-07-05 | $2.85 | $4.53 | 3,117,700 | — | — |
| 2018-07-03 | $2.90 | $4.61 | 2,674,500 | — | — |
| 2018-07-02 | $2.89 | $4.59 | 2,455,600 | — | — |
| 2018-06-29 | $2.82 | $4.48 | 1,723,500 | — | — |
| 2018-06-28 | $2.75 | $4.37 | 1,300,100 | — | — |
| 2018-06-27 | $2.81 | $4.47 | 2,221,600 | — | — |
| 2018-06-26 | $2.86 | $4.55 | 1,083,800 | — | — |
| 2018-06-25 | $2.88 | $4.58 | 758,300 | — | — |
| 2018-06-22 | $2.95 | $4.69 | 256,200 | — | — |
| 2018-06-21 | $2.90 | $4.61 | 553,900 | — | — |
| 2018-06-20 | $2.99 | $4.75 | 357,100 | — | — |
| 2018-06-19 | $3.02 | $4.80 | 629,000 | — | — |
| 2018-06-18 | $3.03 | $4.82 | 892,200 | — | — |
| 2018-06-15 | $3.08 | $4.90 | 2,471,500 | — | — |
| 2018-06-14 | $3.06 | $4.86 | 1,097,700 | — | — |
| 2018-06-13 | $3.06 | $4.86 | 3,399,700 | — | — |
| 2018-06-12 | $2.90 | $4.61 | 1,482,600 | — | — |
| 2018-06-11 | $2.85 | $4.53 | 678,700 | — | — |
| 2018-06-08 | $2.78 | $4.42 | 796,200 | — | — |
| 2018-06-07 | $2.79 | $4.43 | 547,300 | — | — |
| 2018-06-06 | $2.79 | $4.43 | 1,352,200 | — | — |
| 2018-06-05 | $2.77 | $4.40 | 1,036,300 | — | — |
| 2018-06-04 | $2.80 | $4.45 | 1,544,700 | — | — |
| 2018-06-01 | $2.77 | $4.40 | 271,200 | — | — |
| 2018-05-31 | $2.78 | $4.42 | 716,200 | — | — |
| 2018-05-30 | $2.76 | $4.39 | 555,100 | — | — |
| 2018-05-29 | $2.70 | $4.29 | 225,300 | — | — |
| 2018-05-25 | $2.70 | $4.29 | 165,400 | — | — |
| 2018-05-24 | $2.70 | $4.29 | 816,800 | — | — |
| 2018-05-23 | $2.71 | $4.31 | 411,400 | — | — |
| 2018-05-22 | $2.73 | $4.34 | 608,200 | — | — |
| 2018-05-21 | $2.67 | $4.24 | 158,600 | — | — |
| 2018-05-18 | $2.66 | $4.23 | 307,400 | — | — |
| 2018-05-17 | $2.67 | $4.24 | 818,300 | — | — |
| 2018-05-16 | $2.73 | $4.34 | 300,600 | — | — |
| 2018-05-15 | $2.73 | $4.34 | 459,700 | — | — |
| 2018-05-14 | $2.75 | $4.37 | 665,200 | — | — |
| 2018-05-11 | $2.70 | $4.29 | 412,900 | — | — |
| 2018-05-10 | $2.70 | $4.29 | 430,400 | — | — |
| 2018-05-09 | $2.70 | $4.29 | 169,200 | — | — |
| 2018-05-08 | $2.65 | $4.21 | 170,000 | — | — |
| 2018-05-07 | $2.64 | $4.20 | 661,200 | — | — |
| 2018-05-04 | $2.69 | $4.28 | 169,600 | — | — |
| 2018-05-03 | $2.68 | $4.26 | 238,000 | — | — |
| 2018-05-02 | $2.70 | $4.29 | 334,100 | — | — |
| 2018-05-01 | $2.68 | $4.26 | 247,000 | — | — |
| 2018-04-30 | $2.67 | $4.24 | 339,000 | — | — |
| 2018-04-27 | $2.65 | $4.21 | 247,900 | — | — |
| 2018-04-26 | $2.64 | $4.20 | 579,300 | — | — |
| 2018-04-25 | $2.61 | $4.15 | 482,000 | — | — |
| 2018-04-24 | $2.56 | $4.07 | 587,000 | — | — |
| 2018-04-23 | $2.59 | $4.12 | 467,700 | — | — |
| 2018-04-20 | $2.61 | $4.15 | 560,600 | — | — |
| 2018-04-19 | $2.64 | $4.20 | 1,719,300 | — | — |
| 2018-04-18 | $2.63 | $4.18 | 528,100 | — | — |
| 2018-04-17 | $2.61 | $4.15 | 469,800 | — | — |
| 2018-04-16 | $2.59 | $4.12 | 455,900 | — | — |
| 2018-04-13 | $2.59 | $4.12 | 423,500 | — | — |
| 2018-04-12 | $2.61 | $4.15 | 521,600 | — | — |
| 2018-04-11 | $2.57 | $4.08 | 682,600 | — | — |
| 2018-04-10 | $2.60 | $4.13 | 657,400 | — | — |
| 2018-04-09 | $2.53 | $4.02 | 1,348,000 | — | — |
| 2018-04-06 | $2.56 | $4.07 | 1,480,500 | — | — |
| 2018-04-05 | $2.58 | $4.10 | 1,157,700 | — | — |
| 2018-04-04 | $2.55 | $4.05 | 1,136,300 | — | — |
| 2018-04-03 | $2.57 | $4.08 | 1,172,300 | — | — |
| 2018-04-02 | $2.57 | $4.08 | 1,178,000 | — | — |
| 2018-03-29 | $2.59 | $4.12 | 1,290,700 | — | — |
| 2018-03-28 | $2.59 | $4.12 | 1,875,300 | — | — |
| 2018-03-27 | $2.57 | $4.08 | 1,678,700 | — | — |
| 2018-03-26 | $2.60 | $4.13 | 2,441,800 | — | — |
| 2018-03-23 | $2.58 | $4.10 | 955,700 | — | — |
| 2018-03-22 | $2.58 | $4.10 | 1,845,800 | — | — |
| 2018-03-21 | $2.60 | $4.13 | 332,300 | — | — |
| 2018-03-20 | $2.60 | $4.13 | 1,204,800 | — | — |
| 2018-03-19 | $2.59 | $4.12 | 734,500 | — | — |
| 2018-03-16 | $2.59 | $4.12 | 2,959,500 | — | — |
| 2018-03-15 | $2.61 | $4.15 | 484,700 | — | — |
| 2018-03-14 | $2.60 | $4.13 | 799,500 | — | — |
| 2018-03-13 | $2.61 | $4.15 | 616,300 | — | — |
| 2018-03-12 | $2.60 | $4.13 | 241,900 | — | — |
| 2018-03-09 | $2.60 | $4.13 | 2,137,900 | — | — |
| 2018-03-08 | $2.73 | $4.34 | 3,951,100 | — | — |
| 2018-03-07 | $2.42 | $3.85 | 833,300 | — | — |
| 2018-03-06 | $2.41 | $3.83 | 452,900 | — | — |
| 2018-03-05 | $2.39 | $3.80 | 752,700 | — | — |
| 2018-03-02 | $2.42 | $3.85 | 494,200 | — | — |
| 2018-03-01 | $2.39 | $3.80 | 620,700 | — | — |
| 2018-02-28 | $2.41 | $3.83 | 372,900 | — | — |
| 2018-02-27 | $2.41 | $3.83 | 362,900 | — | — |
| 2018-02-26 | $2.44 | $3.88 | 410,800 | — | — |
| 2018-02-23 | $2.42 | $3.85 | 445,900 | — | — |
| 2018-02-22 | $2.40 | $3.81 | 880,400 | — | — |
| 2018-02-21 | $2.40 | $3.81 | 692,400 | — | — |
| 2018-02-20 | $2.44 | $3.88 | 717,800 | — | — |
| 2018-02-16 | $2.47 | $3.93 | 290,900 | — | — |
| 2018-02-15 | $2.47 | $3.93 | 1,932,000 | — | — |
| 2018-02-14 | $2.49 | $3.96 | 938,100 | — | — |
| 2018-02-13 | $2.38 | $3.78 | 407,900 | — | — |
| 2018-02-12 | $2.38 | $3.78 | 431,000 | — | — |
| 2018-02-09 | $2.38 | $3.78 | 1,548,800 | — | — |
| 2018-02-08 | $2.33 | $3.70 | 1,714,000 | — | — |
| 2018-02-07 | $2.40 | $3.81 | 782,000 | — | — |
| 2018-02-06 | $2.41 | $3.83 | 4,059,100 | — | — |
| 2018-02-05 | $2.40 | $3.81 | 1,297,700 | — | — |
| 2018-02-02 | $2.44 | $3.88 | 1,516,000 | — | — |
| 2018-02-01 | $2.45 | $3.89 | 961,900 | — | — |
| 2018-01-31 | $2.44 | $3.88 | 1,040,900 | — | — |
| 2018-01-30 | $2.47 | $3.93 | 804,500 | — | — |
| 2018-01-29 | $2.50 | $3.97 | 634,700 | — | — |
| 2018-01-26 | $2.52 | $4.01 | 942,900 | — | — |
| 2018-01-25 | $2.48 | $3.94 | 1,259,800 | — | — |
| 2018-01-24 | $2.52 | $4.01 | 2,284,400 | — | — |
| 2018-01-23 | $2.49 | $3.96 | 597,300 | — | — |
| 2018-01-22 | $2.41 | $3.83 | 880,300 | — | — |
| 2018-01-19 | $2.44 | $3.88 | 1,213,300 | — | — |
| 2018-01-18 | $2.42 | $3.85 | 927,400 | — | — |
| 2018-01-17 | $2.43 | $3.86 | 1,156,300 | — | — |
| 2018-01-16 | $2.41 | $3.83 | 815,600 | — | — |
| 2018-01-12 | $2.40 | $3.81 | 874,900 | — | — |
| 2018-01-11 | $2.38 | $3.78 | 1,050,800 | — | — |
| 2018-01-10 | $2.40 | $3.81 | 1,212,600 | — | — |
| 2018-01-09 | $2.49 | $3.96 | 403,400 | — | — |
| 2018-01-08 | $2.50 | $3.97 | 822,400 | — | — |
| 2018-01-05 | $2.47 | $3.93 | 1,945,500 | — | — |
| 2018-01-04 | $2.44 | $3.88 | 1,082,100 | — | — |
| 2018-01-03 | $2.46 | $3.91 | 654,200 | — | — |
| 2018-01-02 | $2.44 | $3.88 | 735,100 | — | — |