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
- 2016-06-03 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 | $2.45 | $2.45 | 9,300 | — | — |
| 2018-12-28 | $2.42 | $2.42 | 2,800 | — | — |
| 2018-12-27 | $2.54 | $2.54 | 12,600 | — | — |
| 2018-12-26 | $2.57 | $2.57 | 3,700 | — | — |
| 2018-12-24 | $2.60 | $2.60 | 10,000 | — | — |
| 2018-12-21 | $2.73 | $2.73 | 18,800 | — | — |
| 2018-12-20 | $2.79 | $2.79 | 27,200 | — | — |
| 2018-12-19 | $2.48 | $2.48 | 34,700 | — | — |
| 2018-12-18 | $2.28 | $2.28 | 16,900 | — | — |
| 2018-12-17 | $2.20 | $2.20 | 5,600 | — | — |
| 2018-12-14 | $2.43 | $2.43 | 18,900 | — | — |
| 2018-12-13 | $2.38 | $2.38 | 8,400 | — | — |
| 2018-12-12 | $2.62 | $2.62 | 18,700 | — | — |
| 2018-12-11 | $3.19 | $3.19 | 2,800 | — | — |
| 2018-12-10 | $3.15 | $3.15 | 2,300 | — | — |
| 2018-12-07 | $3.21 | $3.21 | 4,000 | — | — |
| 2018-12-06 | $3.15 | $3.15 | 25,100 | — | — |
| 2018-12-04 | $3.55 | $3.55 | 31,400 | — | — |
| 2018-12-03 | $3.62 | $3.62 | 56,500 | — | — |
| 2018-11-30 | $3.55 | $3.55 | 84,400 | — | — |
| 2018-11-29 | $3.33 | $3.33 | 23,400 | — | — |
| 2018-11-28 | $3.11 | $3.11 | 17,200 | — | — |
| 2018-11-27 | $2.90 | $2.90 | 28,200 | — | — |
| 2018-11-26 | $2.88 | $2.88 | 13,300 | — | — |
| 2018-11-23 | $2.76 | $2.76 | 14,200 | — | — |
| 2018-11-21 | $2.80 | $2.80 | 43,800 | — | — |
| 2018-11-20 | $2.51 | $2.51 | 201,600 | — | — |
| 2018-11-19 | $2.01 | $2.01 | 10,700 | — | — |
| 2018-11-16 | $2.04 | $2.04 | 300 | — | — |
| 2018-11-15 | $1.80 | $1.80 | 4,200 | — | — |
| 2018-11-14 | $1.77 | $1.77 | 100 | — | — |
| 2018-11-13 | $1.77 | $1.77 | 16,200 | — | — |
| 2018-11-12 | $1.99 | $1.99 | 24,200 | — | — |
| 2018-11-09 | $1.80 | $1.80 | 15,500 | — | — |
| 2018-11-08 | $1.73 | $1.73 | 13,700 | — | — |
| 2018-11-07 | $1.89 | $1.89 | 1,300 | — | — |
| 2018-11-06 | $1.72 | $1.72 | 10,800 | — | — |
| 2018-11-05 | $1.80 | $1.80 | 7,900 | — | — |
| 2018-11-02 | $1.79 | $1.79 | 900 | — | — |
| 2018-11-01 | $1.87 | $1.87 | 2,800 | — | — |
| 2018-10-31 | $1.94 | $1.94 | 1,700 | — | — |
| 2018-10-30 | $1.85 | $1.85 | 2,300 | — | — |
| 2018-10-29 | $1.84 | $1.84 | 1,000 | — | — |
| 2018-10-26 | $1.77 | $1.77 | 27,400 | — | — |
| 2018-10-25 | $1.67 | $1.67 | 83,000 | — | — |
| 2018-10-24 | $1.80 | $1.80 | 900 | — | — |
| 2018-10-23 | $1.73 | $1.73 | 4,200 | — | — |
| 2018-10-22 | $1.76 | $1.76 | 6,100 | — | — |
| 2018-10-19 | $1.73 | $1.73 | 24,500 | — | — |
| 2018-10-18 | $1.75 | $1.75 | 6,000 | — | — |
| 2018-10-17 | $1.77 | $1.77 | 100,600 | — | — |
| 2018-10-16 | $1.82 | $1.82 | 22,700 | — | — |
| 2018-10-15 | $1.93 | $1.93 | 7,900 | — | — |
| 2018-10-12 | $1.98 | $1.98 | 700 | — | — |
| 2018-10-11 | $2.02 | $2.02 | 5,600 | — | — |
| 2018-10-10 | $1.97 | $1.97 | 23,700 | — | — |
| 2018-10-09 | $1.87 | $1.87 | 3,500 | — | — |
| 2018-10-08 | $1.97 | $1.97 | 7,000 | — | — |
| 2018-10-05 | $1.89 | $1.89 | 5,100 | — | — |
| 2018-10-04 | $1.89 | $1.89 | 23,100 | — | — |
| 2018-10-03 | $1.96 | $1.96 | 1,600 | — | — |
| 2018-10-02 | $1.97 | $1.97 | 7,900 | — | — |
| 2018-10-01 | $2.05 | $2.05 | 1,300 | — | — |
| 2018-09-28 | $1.99 | $1.99 | 7,700 | — | — |
| 2018-09-27 | $2.00 | $2.00 | 8,600 | — | — |
| 2018-09-26 | $2.02 | $2.02 | 9,100 | — | — |
| 2018-09-25 | $2.10 | $2.10 | 2,400 | — | — |
| 2018-09-24 | $2.05 | $2.05 | 1,400 | — | — |
| 2018-09-21 | $2.04 | $2.04 | 7,200 | — | — |
| 2018-09-20 | $2.08 | $2.08 | 6,200 | — | — |
| 2018-09-19 | $2.19 | $2.19 | 3,600 | — | — |
| 2018-09-18 | $2.12 | $2.12 | 3,200 | — | — |
| 2018-09-17 | $2.19 | $2.19 | 16,000 | — | — |
| 2018-09-14 | $2.42 | $2.42 | 1,700 | — | — |
| 2018-09-13 | $2.42 | $2.42 | 2,900 | — | — |
| 2018-09-12 | $2.59 | $2.59 | 1,800 | — | — |
| 2018-09-11 | $2.33 | $2.33 | 5,500 | — | — |
| 2018-09-10 | $2.52 | $2.52 | 2,300 | — | — |
| 2018-09-07 | $2.60 | $2.60 | 6,700 | — | — |
| 2018-09-06 | $2.71 | $2.71 | 1,200 | — | — |
| 2018-09-05 | $2.79 | $2.79 | 600 | — | — |
| 2018-09-04 | $2.81 | $2.81 | 7,300 | — | — |
| 2018-08-31 | $2.93 | $2.93 | 6,800 | — | — |
| 2018-08-30 | $2.84 | $2.84 | 15,200 | — | — |
| 2018-08-29 | $2.80 | $2.80 | 17,700 | — | — |
| 2018-08-28 | $2.70 | $2.70 | 7,600 | — | — |
| 2018-08-27 | $2.71 | $2.71 | 11,400 | — | — |
| 2018-08-24 | $2.71 | $2.71 | 3,400 | — | — |
| 2018-08-23 | $2.75 | $2.75 | 6,800 | — | — |
| 2018-08-22 | $2.80 | $2.80 | 11,700 | — | — |
| 2018-08-21 | $2.87 | $2.87 | 7,300 | — | — |
| 2018-08-20 | $2.55 | $2.55 | 800 | — | — |
| 2018-08-17 | $2.59 | $2.59 | 2,100 | — | — |
| 2018-08-16 | $2.64 | $2.64 | 1,700 | — | — |
| 2018-08-15 | $2.67 | $2.67 | 10,100 | — | — |
| 2018-08-14 | $2.64 | $2.64 | 3,100 | — | — |
| 2018-08-13 | $2.63 | $2.63 | 2,200 | — | — |
| 2018-08-10 | $2.65 | $2.65 | 2,700 | — | — |
| 2018-08-09 | $2.55 | $2.55 | 51,800 | — | — |
| 2018-08-08 | $2.44 | $2.44 | 7,900 | — | — |
| 2018-08-07 | $2.30 | $2.30 | 29,100 | — | — |
| 2018-08-06 | $2.39 | $2.39 | 30,000 | — | — |
| 2018-08-03 | $2.75 | $2.75 | 1,700 | — | — |
| 2018-08-02 | $2.76 | $2.76 | 3,300 | — | — |
| 2018-08-01 | $2.76 | $2.76 | 1,200 | — | — |
| 2018-07-31 | $2.97 | $2.97 | 44,900 | — | — |
| 2018-07-30 | $2.96 | $2.96 | 1,300 | — | — |
| 2018-07-27 | $2.98 | $2.98 | 1,700 | — | — |
| 2018-07-26 | $3.01 | $3.01 | 8,400 | — | — |
| 2018-07-25 | $3.15 | $3.15 | 1,400 | — | — |
| 2018-07-24 | $3.23 | $3.23 | 400 | — | — |
| 2018-07-23 | $3.25 | $3.25 | 2,600 | — | — |
| 2018-07-20 | $3.16 | $3.16 | 3,100 | — | — |
| 2018-07-19 | $3.37 | $3.37 | 4,700 | — | — |
| 2018-07-18 | $3.38 | $3.38 | 4,800 | — | — |
| 2018-07-17 | $3.05 | $3.05 | 14,700 | — | — |
| 2018-07-16 | $3.80 | $3.80 | 1,300 | — | — |
| 2018-07-13 | $3.90 | $3.90 | 500 | — | — |
| 2018-07-12 | $3.96 | $3.96 | 3,300 | — | — |
| 2018-07-11 | $3.99 | $3.99 | 3,600 | — | — |
| 2018-07-10 | $3.88 | $3.88 | 1,900 | — | — |
| 2018-07-09 | $3.96 | $3.96 | 600 | — | — |
| 2018-07-06 | $3.94 | $3.94 | 3,600 | — | — |
| 2018-07-05 | $3.98 | $3.98 | 4,000 | — | — |
| 2018-07-03 | $3.94 | $3.94 | 2,800 | — | — |
| 2018-07-02 | $3.89 | $3.89 | 2,600 | — | — |
| 2018-06-29 | $3.76 | $3.76 | 7,100 | — | — |
| 2018-06-28 | $3.51 | $3.51 | 8,300 | — | — |
| 2018-06-27 | $3.54 | $3.54 | 16,200 | — | — |
| 2018-06-26 | $3.48 | $3.48 | 3,700 | — | — |
| 2018-06-25 | $3.46 | $3.46 | 22,100 | — | — |
| 2018-06-22 | $3.84 | $3.84 | 21,600 | — | — |
| 2018-06-21 | $3.59 | $3.59 | 8,200 | — | — |
| 2018-06-20 | $3.57 | $3.57 | 8,000 | — | — |
| 2018-06-19 | $3.70 | $3.70 | 5,600 | — | — |
| 2018-06-18 | $3.69 | $3.69 | 2,300 | — | — |
| 2018-06-15 | $3.63 | $3.63 | 7,000 | — | — |
| 2018-06-14 | $3.87 | $3.87 | 42,200 | — | — |
| 2018-06-13 | $4.19 | $4.19 | 118,500 | — | — |
| 2018-06-12 | $3.90 | $3.90 | 25,300 | — | — |
| 2018-06-11 | $3.70 | $3.70 | 4,100 | — | — |
| 2018-06-08 | $3.62 | $3.62 | 26,200 | — | — |
| 2018-06-07 | $3.64 | $3.64 | 2,800 | — | — |
| 2018-06-06 | $3.71 | $3.71 | 4,800 | — | — |
| 2018-06-05 | $3.71 | $3.71 | 800 | — | — |
| 2018-06-04 | $3.70 | $3.70 | 11,700 | — | — |
| 2018-06-01 | $3.85 | $3.85 | 15,800 | — | — |
| 2018-05-31 | $3.90 | $3.90 | 3,000 | — | — |
| 2018-05-30 | $3.85 | $3.85 | 3,400 | — | — |
| 2018-05-29 | $3.90 | $3.90 | 12,800 | — | — |
| 2018-05-25 | $4.23 | $4.23 | 2,700 | — | — |
| 2018-05-24 | $4.27 | $4.27 | 200 | — | — |
| 2018-05-23 | $4.27 | $4.27 | 7,500 | — | — |
| 2018-05-22 | $4.24 | $4.24 | 2,900 | — | — |
| 2018-05-21 | $4.22 | $4.22 | 16,000 | — | — |
| 2018-05-18 | $4.15 | $4.15 | 5,800 | — | — |
| 2018-05-17 | $4.12 | $4.12 | 4,100 | — | — |
| 2018-05-16 | $4.08 | $4.08 | 3,200 | — | — |
| 2018-05-15 | $4.05 | $4.05 | 1,400 | — | — |
| 2018-05-14 | $4.01 | $4.01 | 3,400 | — | — |
| 2018-05-11 | $4.12 | $4.12 | 2,100 | — | — |
| 2018-05-10 | $4.12 | $4.12 | 4,000 | — | — |
| 2018-05-09 | $4.12 | $4.12 | 5,300 | — | — |
| 2018-05-08 | $4.19 | $4.19 | 1,200 | — | — |
| 2018-05-07 | $4.20 | $4.20 | 2,100 | — | — |
| 2018-05-04 | $4.19 | $4.19 | 12,900 | — | — |
| 2018-05-03 | $4.23 | $4.23 | 3,300 | — | — |
| 2018-05-02 | $4.08 | $4.08 | 5,400 | — | — |
| 2018-05-01 | $4.15 | $4.15 | 13,300 | — | — |
| 2018-04-30 | $4.23 | $4.23 | 4,500 | — | — |
| 2018-04-27 | $4.25 | $4.25 | 4,300 | — | — |
| 2018-04-26 | $4.22 | $4.22 | 31,600 | — | — |
| 2018-04-25 | $4.08 | $4.08 | 33,800 | — | — |
| 2018-04-24 | $3.90 | $3.90 | 39,500 | — | — |
| 2018-04-23 | $3.82 | $3.82 | 44,900 | — | — |
| 2018-04-20 | $3.48 | $3.48 | 43,500 | — | — |
| 2018-04-19 | $3.39 | $3.39 | 74,100 | — | — |
| 2018-04-18 | $3.08 | $3.08 | 8,100 | — | — |
| 2018-04-17 | $3.12 | $3.12 | 7,600 | — | — |
| 2018-04-16 | $3.05 | $3.05 | 2,300 | — | — |
| 2018-04-13 | $2.96 | $2.96 | 38,000 | — | — |
| 2018-04-12 | $3.03 | $3.03 | 2,100 | — | — |
| 2018-04-11 | $3.08 | $3.08 | 3,700 | — | — |
| 2018-04-10 | $3.13 | $3.13 | 9,600 | — | — |
| 2018-04-09 | $3.13 | $3.13 | 2,800 | — | — |
| 2018-04-06 | $3.20 | $3.20 | 2,500 | — | — |
| 2018-04-05 | $3.18 | $3.18 | 1,100 | — | — |
| 2018-04-04 | $3.19 | $3.19 | 8,300 | — | — |
| 2018-04-03 | $3.17 | $3.17 | 4,700 | — | — |
| 2018-04-02 | $3.11 | $3.11 | 2,700 | — | — |
| 2018-03-29 | $3.20 | $3.20 | 4,600 | — | — |
| 2018-03-28 | $3.20 | $3.20 | 13,900 | — | — |
| 2018-03-27 | $3.10 | $3.10 | 73,000 | — | — |
| 2018-03-26 | $3.59 | $3.59 | 36,700 | — | — |
| 2018-03-23 | $3.66 | $3.66 | 11,400 | — | — |
| 2018-03-22 | $3.56 | $3.56 | 2,400 | — | — |
| 2018-03-21 | $3.60 | $3.60 | 7,600 | — | — |
| 2018-03-20 | $3.67 | $3.67 | 6,400 | — | — |
| 2018-03-19 | $3.70 | $3.70 | 23,400 | — | — |
| 2018-03-16 | $3.50 | $3.50 | 18,600 | — | — |
| 2018-03-15 | $3.54 | $3.54 | 64,500 | — | — |
| 2018-03-14 | $3.60 | $3.60 | 5,100 | — | — |
| 2018-03-13 | $3.51 | $3.50 | 28,300 | — | — |
| 2018-03-12 | $3.28 | $3.28 | 7,000 | — | — |
| 2018-03-09 | $3.36 | $3.36 | 4,200 | — | — |
| 2018-03-08 | $3.39 | $3.39 | 2,000 | — | — |
| 2018-03-07 | $3.28 | $3.28 | 3,400 | — | — |
| 2018-03-06 | $3.15 | $3.15 | 3,100 | — | — |
| 2018-03-05 | $3.28 | $3.28 | 15,800 | — | — |
| 2018-03-02 | $3.20 | $3.20 | 35,200 | — | — |
| 2018-03-01 | $3.23 | $3.23 | 1,700 | — | — |
| 2018-02-28 | $3.30 | $3.30 | 8,500 | — | — |
| 2018-02-27 | $3.09 | $3.09 | 30,700 | — | — |
| 2018-02-26 | $3.35 | $3.35 | 26,400 | — | — |
| 2018-02-23 | $3.25 | $3.25 | 2,100 | — | — |
| 2018-02-22 | $3.18 | $3.18 | 2,700 | — | — |
| 2018-02-21 | $3.22 | $3.22 | 1,400 | — | — |
| 2018-02-20 | $3.20 | $3.20 | 14,600 | — | — |
| 2018-02-16 | $3.21 | $3.21 | 25,300 | — | — |
| 2018-02-15 | $3.20 | $3.20 | 63,500 | — | — |
| 2018-02-14 | $3.26 | $3.26 | 46,100 | — | — |
| 2018-02-13 | $3.17 | $3.17 | 16,500 | — | — |
| 2018-02-12 | $3.39 | $3.39 | 60,900 | — | — |
| 2018-02-09 | $3.29 | $3.29 | 46,300 | — | — |
| 2018-02-08 | $3.29 | $3.29 | 11,600 | — | — |
| 2018-02-07 | $3.28 | $3.28 | 46,500 | — | — |
| 2018-02-06 | $3.08 | $3.08 | 25,800 | — | — |
| 2018-02-05 | $3.04 | $3.04 | 70,400 | — | — |
| 2018-02-02 | $3.05 | $3.05 | 7,000 | — | — |
| 2018-02-01 | $3.12 | $3.12 | 2,100 | — | — |
| 2018-01-31 | $3.04 | $3.04 | 2,200 | — | — |
| 2018-01-30 | $3.17 | $3.17 | 6,700 | — | — |
| 2018-01-29 | $3.21 | $3.21 | 42,600 | — | — |
| 2018-01-26 | $3.06 | $3.06 | 19,600 | — | — |
| 2018-01-25 | $3.00 | $3.00 | 7,000 | — | — |
| 2018-01-24 | $3.13 | $3.13 | 101,400 | — | — |
| 2018-01-23 | $3.00 | $3.00 | 9,000 | — | — |
| 2018-01-22 | $3.01 | $3.01 | 19,700 | — | — |
| 2018-01-19 | $3.10 | $3.10 | 27,700 | — | — |
| 2018-01-18 | $2.85 | $2.85 | 44,500 | — | — |
| 2018-01-17 | $2.71 | $2.71 | 4,300 | — | — |
| 2018-01-16 | $2.79 | $2.79 | 34,300 | — | — |
| 2018-01-12 | $2.71 | $2.71 | 8,500 | — | — |
| 2018-01-11 | $2.71 | $2.71 | 7,200 | — | — |
| 2018-01-10 | $2.50 | $2.50 | 25,700 | — | — |
| 2018-01-09 | $2.67 | $2.67 | 22,600 | — | — |
| 2018-01-08 | $2.69 | $2.69 | 800 | — | — |
| 2018-01-05 | $2.66 | $2.66 | 1,500 | — | — |
| 2018-01-04 | $2.77 | $2.77 | 1,300 | — | — |
| 2018-01-03 | $2.62 | $2.62 | 9,400 | — | — |
| 2018-01-02 | $2.70 | $2.70 | 21,300 | — | — |