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
- 2003-12-18 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 | $3.65 | $4.47 | 47,100 | — | — |
| 2018-12-28 | $3.69 | $4.52 | 43,000 | — | — |
| 2018-12-27 | $3.57 | $4.37 | 57,500 | — | — |
| 2018-12-26 | $3.46 | $4.24 | 68,500 | — | — |
| 2018-12-24 | $3.45 | $4.22 | 30,300 | — | — |
| 2018-12-21 | $3.38 | $4.14 | 104,300 | — | — |
| 2018-12-20 | $3.36 | $4.11 | 203,100 | — | — |
| 2018-12-19 | $3.18 | $3.89 | 14,200 | — | — |
| 2018-12-18 | $3.12 | $3.82 | 13,000 | — | — |
| 2018-12-17 | $3.14 | $3.84 | 26,500 | — | — |
| 2018-12-14 | $3.14 | $3.84 | 7,000 | — | — |
| 2018-12-13 | $3.18 | $3.89 | 13,900 | — | — |
| 2018-12-12 | $3.16 | $3.87 | 16,000 | — | — |
| 2018-12-11 | $3.20 | $3.92 | 31,600 | — | — |
| 2018-12-10 | $3.14 | $3.84 | 23,200 | — | — |
| 2018-12-07 | $3.05 | $3.73 | 22,200 | — | — |
| 2018-12-06 | $3.03 | $3.71 | 44,800 | — | — |
| 2018-12-04 | $3.14 | $3.84 | 16,600 | — | — |
| 2018-12-03 | $3.33 | $4.08 | 28,200 | — | — |
| 2018-11-30 | $3.22 | $3.94 | 71,000 | — | — |
| 2018-11-29 | $2.80 | $3.43 | 10,400 | — | — |
| 2018-11-28 | $2.77 | $3.39 | 10,000 | — | — |
| 2018-11-27 | $2.75 | $3.37 | 5,600 | — | — |
| 2018-11-26 | $2.76 | $3.38 | 13,100 | — | — |
| 2018-11-23 | $2.76 | $3.38 | 3,400 | — | — |
| 2018-11-21 | $2.79 | $3.42 | 11,500 | — | — |
| 2018-11-20 | $2.75 | $3.37 | 10,800 | — | — |
| 2018-11-19 | $2.68 | $3.28 | 2,600 | — | — |
| 2018-11-16 | $2.61 | $3.20 | 8,800 | — | — |
| 2018-11-15 | $2.65 | $3.24 | 4,200 | — | — |
| 2018-11-14 | $2.63 | $3.22 | 10,600 | — | — |
| 2018-11-13 | $2.74 | $3.36 | 29,000 | — | — |
| 2018-11-12 | $2.78 | $3.40 | 22,000 | — | — |
| 2018-11-09 | $2.75 | $3.37 | 13,000 | — | — |
| 2018-11-08 | $2.75 | $3.37 | 14,100 | — | — |
| 2018-11-07 | $2.68 | $3.28 | 44,000 | — | — |
| 2018-11-06 | $2.65 | $3.24 | 3,900 | — | — |
| 2018-11-05 | $2.64 | $3.23 | 9,700 | — | — |
| 2018-11-02 | $2.61 | $3.20 | 7,200 | — | — |
| 2018-11-01 | $2.63 | $3.22 | 1,600 | — | — |
| 2018-10-31 | $2.63 | $3.22 | 2,600 | — | — |
| 2018-10-30 | $2.62 | $3.21 | 4,600 | — | — |
| 2018-10-29 | $2.61 | $3.20 | 11,200 | — | — |
| 2018-10-26 | $2.61 | $3.20 | 1,900 | — | — |
| 2018-10-25 | $2.69 | $3.29 | 45,200 | — | — |
| 2018-10-24 | $2.51 | $3.07 | 1,109,500 | — | — |
| 2018-10-23 | $2.40 | $2.94 | 5,600 | — | — |
| 2018-10-22 | $2.40 | $2.94 | 700 | — | — |
| 2018-10-19 | $2.43 | $2.98 | 10,200 | — | — |
| 2018-10-18 | $2.46 | $3.01 | 6,300 | — | — |
| 2018-10-17 | $2.50 | $3.06 | 8,300 | — | — |
| 2018-10-16 | $2.65 | $3.24 | 26,500 | — | — |
| 2018-10-15 | $2.57 | $3.15 | 13,800 | — | — |
| 2018-10-12 | $2.48 | $3.04 | 2,200 | — | — |
| 2018-10-11 | $2.48 | $3.04 | 13,800 | — | — |
| 2018-10-10 | $2.55 | $3.12 | 45,700 | — | — |
| 2018-10-09 | $2.61 | $3.20 | 6,500 | — | — |
| 2018-10-08 | $2.59 | $3.17 | 1,900 | — | — |
| 2018-10-05 | $2.64 | $3.23 | 35,100 | — | — |
| 2018-10-04 | $2.60 | $3.18 | 10,800 | — | — |
| 2018-10-03 | $2.68 | $3.28 | 19,900 | — | — |
| 2018-10-02 | $2.82 | $3.45 | 18,600 | — | — |
| 2018-10-01 | $2.65 | $3.24 | 13,200 | — | — |
| 2018-09-28 | $2.66 | $3.26 | 106,300 | — | — |
| 2018-09-27 | $2.73 | $3.34 | 4,900 | — | — |
| 2018-09-26 | $2.74 | $3.36 | 2,700 | — | — |
| 2018-09-25 | $2.78 | $3.40 | 500 | — | — |
| 2018-09-24 | $2.79 | $3.42 | 19,700 | — | — |
| 2018-09-21 | $2.65 | $3.24 | 49,400 | — | — |
| 2018-09-20 | $2.65 | $3.24 | 48,800 | — | — |
| 2018-09-19 | $2.70 | $3.31 | 39,600 | — | — |
| 2018-09-18 | $2.70 | $3.31 | 6,400 | — | — |
| 2018-09-17 | $2.73 | $3.34 | 6,000 | — | — |
| 2018-09-14 | $2.69 | $3.29 | 13,400 | — | — |
| 2018-09-13 | $2.74 | $3.36 | 11,200 | — | — |
| 2018-09-12 | $2.70 | $3.31 | 1,600 | — | — |
| 2018-09-11 | $2.69 | $3.29 | 15,500 | — | — |
| 2018-09-10 | $2.68 | $3.28 | 13,000 | — | — |
| 2018-09-07 | $2.70 | $3.31 | 3,800 | — | — |
| 2018-09-06 | $2.71 | $3.32 | 8,300 | — | — |
| 2018-09-05 | $2.73 | $3.34 | 22,800 | — | — |
| 2018-09-04 | $2.71 | $3.32 | 11,400 | — | — |
| 2018-08-31 | $2.72 | $3.33 | 12,500 | — | — |
| 2018-08-30 | $2.75 | $3.37 | 12,400 | — | — |
| 2018-08-29 | $2.84 | $3.48 | 43,800 | — | — |
| 2018-08-28 | $2.72 | $3.33 | 4,300 | — | — |
| 2018-08-27 | $2.70 | $3.31 | 18,700 | — | — |
| 2018-08-24 | $2.80 | $3.43 | 15,500 | — | — |
| 2018-08-23 | $2.72 | $3.33 | 17,200 | — | — |
| 2018-08-22 | $2.69 | $3.29 | 28,300 | — | — |
| 2018-08-21 | $2.65 | $3.24 | 21,900 | — | — |
| 2018-08-20 | $2.63 | $3.22 | 43,400 | — | — |
| 2018-08-17 | $2.54 | $3.11 | 42,000 | — | — |
| 2018-08-16 | $2.65 | $3.24 | 25,500 | — | — |
| 2018-08-15 | $2.68 | $3.28 | 28,500 | — | — |
| 2018-08-14 | $2.74 | $3.36 | 20,300 | — | — |
| 2018-08-13 | $2.77 | $3.39 | 7,000 | — | — |
| 2018-08-10 | $2.70 | $3.31 | 23,500 | — | — |
| 2018-08-09 | $2.74 | $3.36 | 35,200 | — | — |
| 2018-08-08 | $2.78 | $3.40 | 40,600 | — | — |
| 2018-08-07 | $3.09 | $3.78 | 10,400 | — | — |
| 2018-08-06 | $3.20 | $3.92 | 4,400 | — | — |
| 2018-08-03 | $3.21 | $3.93 | 17,200 | — | — |
| 2018-08-02 | $3.23 | $3.96 | 9,600 | — | — |
| 2018-08-01 | $3.21 | $3.93 | 182,900 | — | — |
| 2018-07-31 | $3.25 | $3.98 | 15,400 | — | — |
| 2018-07-30 | $3.23 | $3.96 | 10,800 | — | — |
| 2018-07-27 | $3.20 | $3.92 | 28,100 | — | — |
| 2018-07-26 | $3.19 | $3.91 | 25,100 | — | — |
| 2018-07-25 | $3.20 | $3.92 | 17,800 | — | — |
| 2018-07-24 | $3.17 | $3.88 | 24,000 | — | — |
| 2018-07-23 | $3.28 | $4.02 | 36,200 | — | — |
| 2018-07-20 | $3.28 | $4.02 | 30,800 | — | — |
| 2018-07-19 | $3.33 | $4.08 | 42,600 | — | — |
| 2018-07-18 | $3.35 | $4.10 | 29,400 | — | — |
| 2018-07-17 | $3.35 | $4.10 | 23,900 | — | — |
| 2018-07-16 | $3.35 | $4.10 | 27,100 | — | — |
| 2018-07-13 | $3.35 | $4.10 | 33,400 | — | — |
| 2018-07-12 | $3.28 | $4.02 | 50,100 | — | — |
| 2018-07-11 | $3.24 | $3.97 | 64,700 | — | — |
| 2018-07-10 | $3.25 | $3.98 | 40,900 | — | — |
| 2018-07-09 | $3.19 | $3.91 | 127,200 | — | — |
| 2018-07-06 | $3.18 | $3.89 | 81,200 | — | — |
| 2018-07-05 | $3.13 | $3.83 | 17,300 | — | — |
| 2018-07-03 | $3.24 | $3.97 | 8,000 | — | — |
| 2018-07-02 | $3.17 | $3.88 | 8,300 | — | — |
| 2018-06-29 | $3.15 | $3.86 | 15,100 | — | — |
| 2018-06-28 | $3.14 | $3.84 | 3,400 | — | — |
| 2018-06-27 | $3.19 | $3.91 | 13,800 | — | — |
| 2018-06-26 | $2.98 | $3.65 | 2,600 | — | — |
| 2018-06-25 | $3.01 | $3.69 | 15,400 | — | — |
| 2018-06-22 | $3.12 | $3.82 | 29,400 | — | — |
| 2018-06-21 | $3.02 | $3.70 | 5,200 | — | — |
| 2018-06-20 | $3.11 | $3.81 | 4,800 | — | — |
| 2018-06-19 | $3.13 | $3.83 | 18,600 | — | — |
| 2018-06-18 | $3.12 | $3.82 | 24,100 | — | — |
| 2018-06-15 | $2.97 | $3.64 | 22,500 | — | — |
| 2018-06-14 | $3.03 | $3.71 | 9,100 | — | — |
| 2018-06-13 | $3.05 | $3.73 | 11,400 | — | — |
| 2018-06-12 | $3.03 | $3.71 | 26,200 | — | — |
| 2018-06-11 | $3.05 | $3.73 | 22,300 | — | — |
| 2018-06-08 | $3.11 | $3.81 | 22,300 | — | — |
| 2018-06-07 | $3.15 | $3.86 | 13,700 | — | — |
| 2018-06-06 | $3.02 | $3.70 | 19,200 | — | — |
| 2018-06-05 | $3.13 | $3.83 | 14,400 | — | — |
| 2018-06-04 | $3.14 | $3.84 | 11,800 | — | — |
| 2018-06-01 | $3.14 | $3.84 | 12,800 | — | — |
| 2018-05-31 | $3.13 | $3.83 | 45,300 | — | — |
| 2018-05-30 | $3.07 | $3.76 | 25,400 | — | — |
| 2018-05-29 | $3.10 | $3.80 | 3,900 | — | — |
| 2018-05-25 | $3.05 | $3.73 | 11,600 | — | — |
| 2018-05-24 | $3.14 | $3.84 | 12,100 | — | — |
| 2018-05-23 | $3.00 | $3.67 | 4,500 | — | — |
| 2018-05-22 | $3.03 | $3.71 | 3,700 | — | — |
| 2018-05-21 | $3.04 | $3.72 | 2,900 | — | — |
| 2018-05-18 | $3.10 | $3.80 | 7,500 | — | — |
| 2018-05-17 | $3.13 | $3.83 | 21,500 | — | — |
| 2018-05-16 | $3.12 | $3.82 | 23,500 | — | — |
| 2018-05-15 | $3.02 | $3.70 | 3,000 | — | — |
| 2018-05-14 | $3.10 | $3.80 | 9,500 | — | — |
| 2018-05-11 | $3.02 | $3.70 | 5,500 | — | — |
| 2018-05-10 | $3.00 | $3.67 | 20,600 | — | — |
| 2018-05-09 | $2.98 | $3.65 | 11,700 | — | — |
| 2018-05-08 | $3.06 | $3.75 | 3,700 | — | — |
| 2018-05-07 | $3.13 | $3.83 | 14,000 | — | — |
| 2018-05-04 | $3.11 | $3.81 | 15,700 | — | — |
| 2018-05-03 | $3.14 | $3.84 | 16,500 | — | — |
| 2018-05-02 | $3.12 | $3.82 | 14,500 | — | — |
| 2018-05-01 | $3.12 | $3.82 | 12,300 | — | — |
| 2018-04-30 | $3.13 | $3.83 | 2,400 | — | — |
| 2018-04-27 | $3.09 | $3.78 | 8,000 | — | — |
| 2018-04-26 | $3.09 | $3.78 | 7,700 | — | — |
| 2018-04-25 | $3.10 | $3.80 | 24,800 | — | — |
| 2018-04-24 | $3.03 | $3.71 | 10,100 | — | — |
| 2018-04-23 | $3.01 | $3.69 | 5,800 | — | — |
| 2018-04-20 | $3.02 | $3.70 | 7,200 | — | — |
| 2018-04-19 | $3.05 | $3.73 | 10,900 | — | — |
| 2018-04-18 | $3.07 | $3.76 | 6,700 | — | — |
| 2018-04-17 | $3.11 | $3.81 | 7,100 | — | — |
| 2018-04-16 | $3.12 | $3.82 | 7,800 | — | — |
| 2018-04-13 | $3.10 | $3.80 | 11,300 | — | — |
| 2018-04-12 | $3.13 | $3.83 | 15,300 | — | — |
| 2018-04-11 | $3.06 | $3.75 | 17,800 | — | — |
| 2018-04-10 | $3.07 | $3.76 | 289,300 | — | — |
| 2018-04-09 | $3.07 | $3.76 | 20,800 | — | — |
| 2018-04-06 | $2.99 | $3.66 | 23,600 | — | — |
| 2018-04-05 | $3.00 | $3.67 | 9,900 | — | — |
| 2018-04-04 | $2.91 | $3.56 | 13,500 | — | — |
| 2018-04-03 | $2.88 | $3.53 | 26,500 | — | — |
| 2018-04-02 | $2.94 | $3.60 | 16,200 | — | — |
| 2018-03-29 | $2.94 | $3.60 | 22,800 | — | — |
| 2018-03-28 | $2.89 | $3.54 | 392,800 | — | — |
| 2018-03-27 | $2.97 | $3.64 | 271,200 | — | — |
| 2018-03-26 | $2.96 | $3.62 | 89,400 | — | — |
| 2018-03-23 | $2.90 | $3.55 | 127,400 | — | — |
| 2018-03-22 | $2.72 | $3.33 | 14,700 | — | — |
| 2018-03-21 | $2.69 | $3.29 | 12,700 | — | — |
| 2018-03-20 | $2.68 | $3.28 | 10,700 | — | — |
| 2018-03-19 | $2.68 | $3.28 | 12,000 | — | — |
| 2018-03-16 | $2.66 | $3.26 | 116,700 | — | — |
| 2018-03-15 | $2.68 | $3.28 | 13,400 | — | — |
| 2018-03-14 | $2.70 | $3.31 | 56,500 | — | — |
| 2018-03-13 | $2.71 | $3.32 | 26,800 | — | — |
| 2018-03-12 | $2.68 | $3.28 | 43,500 | — | — |
| 2018-03-09 | $2.56 | $3.13 | 17,600 | — | — |
| 2018-03-08 | $2.63 | $3.22 | 31,100 | — | — |
| 2018-03-07 | $2.53 | $3.10 | 33,500 | — | — |
| 2018-03-06 | $2.66 | $3.26 | 7,800 | — | — |
| 2018-03-05 | $2.69 | $3.29 | 27,500 | — | — |
| 2018-03-02 | $2.63 | $3.22 | 36,100 | — | — |
| 2018-03-01 | $2.69 | $3.29 | 29,000 | — | — |
| 2018-02-28 | $2.70 | $3.31 | 18,500 | — | — |
| 2018-02-27 | $2.70 | $3.31 | 5,500 | — | — |
| 2018-02-26 | $2.71 | $3.32 | 17,500 | — | — |
| 2018-02-23 | $2.63 | $3.22 | 6,700 | — | — |
| 2018-02-22 | $2.60 | $3.18 | 2,700 | — | — |
| 2018-02-21 | $2.62 | $3.21 | 10,800 | — | — |
| 2018-02-20 | $2.59 | $3.17 | 11,600 | — | — |
| 2018-02-16 | $2.64 | $3.23 | 28,400 | — | — |
| 2018-02-15 | $2.59 | $3.17 | 27,100 | — | — |
| 2018-02-14 | $2.60 | $3.18 | 8,100 | — | — |
| 2018-02-13 | $2.60 | $3.18 | 7,900 | — | — |
| 2018-02-12 | $2.63 | $3.22 | 9,600 | — | — |
| 2018-02-09 | $2.73 | $3.34 | 66,800 | — | — |
| 2018-02-08 | $2.59 | $3.17 | 36,000 | — | — |
| 2018-02-07 | $2.53 | $3.10 | 6,500 | — | — |
| 2018-02-06 | $2.65 | $3.24 | 37,800 | — | — |
| 2018-02-05 | $2.69 | $3.29 | 26,800 | — | — |
| 2018-02-02 | $2.72 | $3.33 | 63,900 | — | — |
| 2018-02-01 | $2.74 | $3.36 | 17,900 | — | — |
| 2018-01-31 | $2.78 | $3.40 | 34,800 | — | — |
| 2018-01-30 | $2.67 | $3.27 | 42,300 | — | — |
| 2018-01-29 | $2.73 | $3.34 | 41,800 | — | — |
| 2018-01-26 | $2.81 | $3.44 | 26,300 | — | — |
| 2018-01-25 | $2.78 | $3.40 | 26,600 | — | — |
| 2018-01-24 | $2.66 | $3.26 | 14,100 | — | — |
| 2018-01-23 | $2.62 | $3.21 | 33,900 | — | — |
| 2018-01-22 | $2.60 | $3.18 | 13,000 | — | — |
| 2018-01-19 | $2.56 | $3.13 | 5,300 | — | — |
| 2018-01-18 | $2.54 | $3.11 | 30,400 | — | — |
| 2018-01-17 | $2.56 | $3.13 | 43,400 | — | — |
| 2018-01-16 | $2.61 | $3.20 | 34,000 | — | — |
| 2018-01-12 | $2.57 | $3.15 | 6,500 | — | — |
| 2018-01-11 | $2.61 | $3.20 | 11,000 | — | — |
| 2018-01-10 | $2.60 | $3.18 | 39,900 | — | — |
| 2018-01-09 | $2.53 | $3.10 | 8,600 | — | — |
| 2018-01-08 | $2.51 | $3.07 | 46,000 | — | — |
| 2018-01-05 | $2.47 | $3.02 | 10,400 | — | — |
| 2018-01-04 | $2.28 | $2.79 | 54,900 | — | — |
| 2018-01-03 | $2.38 | $2.91 | 4,500 | — | — |
| 2018-01-02 | $2.38 | $2.91 | 20,800 | — | — |