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
- 1997-03-05 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 | $7.29 | 10,870,200 | — | — |
| 2018-12-28 | $3.90 | $7.26 | 11,550,200 | — | — |
| 2018-12-27 | $3.91 | $7.28 | 15,575,600 | — | — |
| 2018-12-26 | $3.90 | $7.26 | 18,761,000 | — | — |
| 2018-12-24 | $3.82 | $7.11 | 7,510,100 | — | — |
| 2018-12-21 | $3.84 | $7.15 | 21,912,100 | — | — |
| 2018-12-20 | $3.92 | $7.29 | 20,206,100 | — | — |
| 2018-12-19 | $3.89 | $7.24 | 18,563,300 | — | — |
| 2018-12-18 | $4.01 | $7.31 | 15,147,100 | — | — |
| 2018-12-17 | $4.05 | $7.38 | 16,120,600 | — | — |
| 2018-12-14 | $4.04 | $7.36 | 16,123,600 | — | — |
| 2018-12-13 | $4.15 | $7.56 | 20,699,500 | — | — |
| 2018-12-12 | $4.09 | $7.45 | 24,248,000 | — | — |
| 2018-12-11 | $4.02 | $7.33 | 23,377,100 | — | — |
| 2018-12-10 | $4.02 | $7.33 | 16,852,600 | — | — |
| 2018-12-07 | $4.08 | $7.43 | 19,312,300 | — | — |
| 2018-12-06 | $4.17 | $7.60 | 30,050,700 | — | — |
| 2018-12-04 | $4.27 | $7.78 | 23,508,600 | — | — |
| 2018-12-03 | $4.32 | $7.87 | 22,078,500 | — | — |
| 2018-11-30 | $4.27 | $7.78 | 21,731,300 | — | — |
| 2018-11-29 | $4.30 | $7.84 | 36,131,600 | — | — |
| 2018-11-28 | $4.31 | $7.85 | 27,241,100 | — | — |
| 2018-11-27 | $4.22 | $7.69 | 27,254,300 | — | — |
| 2018-11-26 | $4.06 | $7.40 | 21,904,600 | — | — |
| 2018-11-23 | $4.17 | $7.60 | 12,053,300 | — | — |
| 2018-11-21 | $4.26 | $7.76 | 17,546,000 | — | — |
| 2018-11-20 | $4.18 | $7.62 | 19,297,300 | — | — |
| 2018-11-19 | $4.31 | $7.85 | 18,521,000 | — | — |
| 2018-11-16 | $4.35 | $7.93 | 21,939,300 | — | — |
| 2018-11-15 | $4.23 | $7.71 | 17,454,000 | — | — |
| 2018-11-14 | $4.20 | $7.65 | 26,568,700 | — | — |
| 2018-11-13 | $4.11 | $7.49 | 20,714,800 | — | — |
| 2018-11-12 | $4.19 | $7.64 | 13,287,300 | — | — |
| 2018-11-09 | $4.24 | $7.73 | 37,146,000 | — | — |
| 2018-11-08 | $4.16 | $7.58 | 29,218,700 | — | — |
| 2018-11-07 | $4.37 | $7.96 | 27,120,100 | — | — |
| 2018-11-06 | $4.43 | $8.07 | 42,427,200 | — | — |
| 2018-11-05 | $4.38 | $7.98 | 28,190,700 | — | — |
| 2018-11-02 | $4.46 | $8.13 | 20,992,000 | — | — |
| 2018-11-01 | $4.39 | $8.00 | 30,587,300 | — | — |
| 2018-10-31 | $4.33 | $7.89 | 37,436,500 | — | — |
| 2018-10-30 | $4.29 | $7.82 | 52,930,000 | — | — |
| 2018-10-29 | $4.12 | $7.51 | 38,976,500 | — | — |
| 2018-10-26 | $4.13 | $7.53 | 44,344,300 | — | — |
| 2018-10-25 | $4.04 | $7.36 | 76,548,200 | — | — |
| 2018-10-24 | $4.21 | $7.67 | 47,466,200 | — | — |
| 2018-10-23 | $4.46 | $8.13 | 38,786,700 | — | — |
| 2018-10-22 | $4.51 | $8.22 | 32,892,600 | — | — |
| 2018-10-19 | $4.51 | $8.22 | 22,829,600 | — | — |
| 2018-10-18 | $4.45 | $8.11 | 24,868,900 | — | — |
| 2018-10-17 | $4.61 | $8.40 | 26,365,600 | — | — |
| 2018-10-16 | $4.65 | $8.47 | 33,885,500 | — | — |
| 2018-10-15 | $4.50 | $8.20 | 25,602,100 | — | — |
| 2018-10-12 | $4.59 | $8.36 | 17,532,600 | — | — |
| 2018-10-11 | $4.46 | $8.13 | 26,896,200 | — | — |
| 2018-10-10 | $4.55 | $8.29 | 27,428,400 | — | — |
| 2018-10-09 | $4.70 | $8.56 | 42,788,700 | — | — |
| 2018-10-08 | $4.79 | $8.73 | 44,485,300 | — | — |
| 2018-10-05 | $4.60 | $8.38 | 25,035,600 | — | — |
| 2018-10-04 | $4.58 | $8.35 | 24,470,200 | — | — |
| 2018-10-03 | $4.66 | $8.49 | 35,781,900 | — | — |
| 2018-10-02 | $4.65 | $8.47 | 28,736,600 | — | — |
| 2018-10-01 | $4.61 | $8.40 | 15,052,500 | — | — |
| 2018-09-28 | $4.57 | $8.33 | 17,859,800 | — | — |
| 2018-09-27 | $4.63 | $8.44 | 30,249,100 | — | — |
| 2018-09-26 | $4.64 | $8.46 | 23,085,000 | — | — |
| 2018-09-25 | $4.53 | $8.25 | 25,465,600 | — | — |
| 2018-09-24 | $4.50 | $8.20 | 33,766,100 | — | — |
| 2018-09-21 | $4.68 | $8.53 | 31,324,800 | — | — |
| 2018-09-20 | $4.62 | $8.42 | 22,732,200 | — | — |
| 2018-09-19 | $4.57 | $8.33 | 37,776,300 | — | — |
| 2018-09-18 | $4.56 | $8.31 | 35,124,700 | — | — |
| 2018-09-17 | $4.45 | $8.11 | 24,333,100 | — | — |
| 2018-09-14 | $4.37 | $7.96 | 26,522,900 | — | — |
| 2018-09-13 | $4.38 | $7.98 | 28,723,800 | — | — |
| 2018-09-12 | $4.46 | $8.13 | 31,007,600 | — | — |
| 2018-09-11 | $4.38 | $7.98 | 23,809,700 | — | — |
| 2018-09-10 | $4.46 | $8.13 | 23,437,400 | — | — |
| 2018-09-07 | $4.50 | $8.20 | 15,853,300 | — | — |
| 2018-09-06 | $4.44 | $8.09 | 39,795,700 | — | — |
| 2018-09-05 | $4.40 | $8.02 | 31,727,500 | — | — |
| 2018-09-04 | $4.33 | $7.89 | 41,228,600 | — | — |
| 2018-08-31 | $4.65 | $8.47 | 38,052,100 | — | — |
| 2018-08-30 | $4.58 | $8.35 | 25,749,100 | — | — |
| 2018-08-29 | $4.70 | $8.56 | 21,528,500 | — | — |
| 2018-08-28 | $4.61 | $8.40 | 25,296,600 | — | — |
| 2018-08-27 | $4.69 | $8.55 | 24,193,500 | — | — |
| 2018-08-24 | $4.66 | $8.49 | 32,974,800 | — | — |
| 2018-08-23 | $4.59 | $8.36 | 45,450,300 | — | — |
| 2018-08-22 | $4.67 | $8.51 | 37,170,200 | — | — |
| 2018-08-21 | $4.72 | $8.60 | 28,189,900 | — | — |
| 2018-08-20 | $4.86 | $8.86 | 39,119,000 | — | — |
| 2018-08-17 | $4.91 | $8.95 | 51,732,700 | — | — |
| 2018-08-16 | $4.86 | $8.86 | 30,397,700 | — | — |
| 2018-08-15 | $4.98 | $9.08 | 43,860,000 | — | — |
| 2018-08-14 | $5.01 | $9.13 | 34,655,100 | — | — |
| 2018-08-13 | $4.89 | $8.91 | 31,245,000 | — | — |
| 2018-08-10 | $4.90 | $8.93 | 53,907,500 | — | — |
| 2018-08-09 | $5.05 | $9.20 | 42,780,100 | — | — |
| 2018-08-08 | $5.10 | $9.29 | 41,509,700 | — | — |
| 2018-08-07 | $5.05 | $9.20 | 40,517,500 | — | — |
| 2018-08-06 | $5.13 | $9.35 | 33,800,300 | — | — |
| 2018-08-03 | $5.19 | $9.46 | 26,870,100 | — | — |
| 2018-08-02 | $5.09 | $9.28 | 24,527,700 | — | — |
| 2018-08-01 | $5.16 | $9.40 | 18,750,800 | — | — |
| 2018-07-31 | $5.14 | $9.37 | 25,830,900 | — | — |
| 2018-07-30 | $5.25 | $9.57 | 31,614,500 | — | — |
| 2018-07-27 | $5.28 | $9.62 | 39,341,000 | — | — |
| 2018-07-26 | $5.31 | $9.68 | 56,179,200 | — | — |
| 2018-07-25 | $5.09 | $9.28 | 29,581,400 | — | — |
| 2018-07-24 | $4.99 | $9.09 | 29,389,000 | — | — |
| 2018-07-23 | $4.90 | $8.93 | 22,886,800 | — | — |
| 2018-07-20 | $4.93 | $8.98 | 37,297,300 | — | — |
| 2018-07-19 | $4.86 | $8.86 | 33,230,600 | — | — |
| 2018-07-18 | $4.86 | $8.86 | 38,216,000 | — | — |
| 2018-07-17 | $5.00 | $9.11 | 35,458,600 | — | — |
| 2018-07-16 | $4.92 | $8.97 | 34,188,500 | — | — |
| 2018-07-13 | $4.81 | $8.77 | 24,141,700 | — | — |
| 2018-07-12 | $4.71 | $8.58 | 33,391,300 | — | — |
| 2018-07-11 | $4.61 | $8.40 | 28,638,900 | — | — |
| 2018-07-10 | $4.80 | $8.75 | 37,593,600 | — | — |
| 2018-07-09 | $4.67 | $8.51 | 26,182,400 | — | — |
| 2018-07-06 | $4.65 | $8.47 | 29,409,200 | — | — |
| 2018-07-05 | $4.72 | $8.60 | 38,317,700 | — | — |
| 2018-07-03 | $4.69 | $8.55 | 27,320,700 | — | — |
| 2018-07-02 | $4.65 | $8.47 | 26,073,700 | — | — |
| 2018-06-29 | $4.63 | $8.44 | 22,946,200 | — | — |
| 2018-06-28 | $4.69 | $8.55 | 31,576,700 | — | — |
| 2018-06-27 | $4.63 | $8.44 | 55,988,500 | — | — |
| 2018-06-26 | $4.75 | $8.66 | 31,433,800 | — | — |
| 2018-06-25 | $4.84 | $8.82 | 24,596,400 | — | — |
| 2018-06-22 | $4.81 | $8.77 | 21,078,300 | — | — |
| 2018-06-21 | $4.82 | $8.78 | 23,483,700 | — | — |
| 2018-06-20 | $4.89 | $8.91 | 25,977,700 | — | — |
| 2018-06-19 | $5.00 | $9.11 | 38,096,700 | — | — |
| 2018-06-18 | $4.99 | $9.09 | 36,763,200 | — | — |
| 2018-06-15 | $4.98 | $8.99 | 43,547,900 | — | — |
| 2018-06-14 | $5.01 | $9.05 | 50,484,300 | — | — |
| 2018-06-13 | $5.00 | $9.03 | 31,093,300 | — | — |
| 2018-06-12 | $5.05 | $9.12 | 23,436,500 | — | — |
| 2018-06-11 | $5.08 | $9.18 | 24,479,000 | — | — |
| 2018-06-08 | $5.09 | $9.19 | 33,903,000 | — | — |
| 2018-06-07 | $4.85 | $8.76 | 98,048,800 | — | — |
| 2018-06-06 | $5.07 | $9.16 | 23,697,600 | — | — |
| 2018-06-05 | $5.17 | $9.34 | 31,645,900 | — | — |
| 2018-06-04 | $5.34 | $9.65 | 19,277,400 | — | — |
| 2018-06-01 | $5.27 | $9.52 | 23,776,300 | — | — |
| 2018-05-31 | $5.26 | $9.50 | 11,267,600 | — | — |
| 2018-05-30 | $5.26 | $9.50 | 29,155,700 | — | — |
| 2018-05-29 | $5.20 | $9.39 | 28,892,600 | — | — |
| 2018-05-25 | $5.45 | $9.84 | 17,542,800 | — | — |
| 2018-05-24 | $5.55 | $10.02 | 19,389,200 | — | — |
| 2018-05-23 | $5.51 | $9.95 | 23,445,900 | — | — |
| 2018-05-22 | $5.52 | $9.97 | 28,847,900 | — | — |
| 2018-05-21 | $5.46 | $9.86 | 28,954,000 | — | — |
| 2018-05-18 | $5.51 | $9.95 | 77,447,500 | — | — |
| 2018-05-17 | $5.66 | $10.22 | 27,218,000 | — | — |
| 2018-05-16 | $5.80 | $10.48 | 23,807,500 | — | — |
| 2018-05-15 | $5.82 | $10.51 | 17,556,300 | — | — |
| 2018-05-14 | $5.95 | $10.75 | 18,360,000 | — | — |
| 2018-05-11 | $6.02 | $10.87 | 13,597,700 | — | — |
| 2018-05-10 | $6.10 | $11.02 | 31,477,200 | — | — |
| 2018-05-09 | $6.04 | $10.91 | 51,041,700 | — | — |
| 2018-05-08 | $6.26 | $11.31 | 29,036,300 | — | — |
| 2018-05-07 | $6.26 | $11.31 | 15,160,900 | — | — |
| 2018-05-04 | $6.33 | $11.43 | 21,894,300 | — | — |
| 2018-05-03 | $6.34 | $11.45 | 16,084,100 | — | — |
| 2018-05-02 | $6.35 | $11.47 | 28,087,000 | — | — |
| 2018-05-01 | $6.57 | $11.87 | 7,910,300 | — | — |
| 2018-04-30 | $6.62 | $11.96 | 11,801,500 | — | — |
| 2018-04-27 | $6.70 | $12.10 | 13,721,700 | — | — |
| 2018-04-26 | $6.66 | $12.03 | 13,219,400 | — | — |
| 2018-04-25 | $6.61 | $11.94 | 17,835,100 | — | — |
| 2018-04-24 | $6.69 | $12.08 | 15,131,500 | — | — |
| 2018-04-23 | $6.75 | $12.19 | 10,947,600 | — | — |
| 2018-04-20 | $6.81 | $12.30 | 18,565,300 | — | — |
| 2018-04-19 | $6.89 | $12.44 | 24,137,100 | — | — |
| 2018-04-18 | $6.88 | $12.43 | 28,668,700 | — | — |
| 2018-04-17 | $6.76 | $12.21 | 29,688,900 | — | — |
| 2018-04-16 | $6.67 | $12.05 | 24,099,600 | — | — |
| 2018-04-13 | $6.75 | $12.19 | 16,657,300 | — | — |
| 2018-04-12 | $6.77 | $12.23 | 28,653,000 | — | — |
| 2018-04-11 | $7.00 | $12.64 | 22,238,300 | — | — |
| 2018-04-10 | $6.94 | $12.53 | 32,378,500 | — | — |
| 2018-04-09 | $6.79 | $12.26 | 33,428,700 | — | — |
| 2018-04-06 | $6.86 | $12.39 | 43,694,000 | — | — |
| 2018-04-05 | $7.16 | $12.93 | 20,016,500 | — | — |
| 2018-04-04 | $7.21 | $13.02 | 16,229,300 | — | — |
| 2018-04-03 | $7.18 | $12.97 | 19,131,600 | — | — |
| 2018-04-02 | $7.11 | $12.84 | 11,418,900 | — | — |
| 2018-03-29 | $7.27 | $13.13 | 15,230,000 | — | — |
| 2018-03-28 | $7.11 | $12.84 | 21,590,600 | — | — |
| 2018-03-27 | $7.08 | $12.79 | 15,103,700 | — | — |
| 2018-03-26 | $7.20 | $13.00 | 21,579,000 | — | — |
| 2018-03-23 | $7.15 | $12.91 | 14,800,900 | — | — |
| 2018-03-22 | $7.18 | $12.97 | 11,190,300 | — | — |
| 2018-03-21 | $7.26 | $13.11 | 24,703,400 | — | — |
| 2018-03-20 | $7.09 | $12.81 | 12,882,300 | — | — |
| 2018-03-19 | $7.17 | $12.95 | 14,332,900 | — | — |
| 2018-03-16 | $7.13 | $12.88 | 14,089,100 | — | — |
| 2018-03-15 | $7.20 | $13.00 | 23,206,300 | — | — |
| 2018-03-14 | $7.39 | $13.35 | 20,061,200 | — | — |
| 2018-03-13 | $7.28 | $13.15 | 24,462,700 | — | — |
| 2018-03-12 | $7.30 | $13.19 | 29,105,700 | — | — |
| 2018-03-09 | $7.14 | $12.90 | 15,375,800 | — | — |
| 2018-03-08 | $7.10 | $12.82 | 31,290,400 | — | — |
| 2018-03-07 | $7.06 | $12.75 | 34,211,100 | — | — |
| 2018-03-06 | $7.07 | $12.77 | 31,283,700 | — | — |
| 2018-03-05 | $6.88 | $12.43 | 24,869,800 | — | — |
| 2018-03-02 | $6.88 | $12.43 | 16,315,000 | — | — |
| 2018-03-01 | $6.81 | $12.30 | 19,621,300 | — | — |
| 2018-02-28 | $6.75 | $12.19 | 22,336,800 | — | — |
| 2018-02-27 | $6.78 | $12.25 | 11,054,400 | — | — |
| 2018-02-26 | $6.82 | $12.32 | 12,706,700 | — | — |
| 2018-02-23 | $6.72 | $12.14 | 22,718,500 | — | — |
| 2018-02-22 | $6.82 | $12.32 | 18,530,200 | — | — |
| 2018-02-21 | $6.81 | $12.30 | 32,421,900 | — | — |
| 2018-02-20 | $6.90 | $12.46 | 17,134,600 | — | — |
| 2018-02-16 | $6.90 | $12.46 | 17,444,100 | — | — |
| 2018-02-15 | $6.88 | $12.43 | 15,283,700 | — | — |
| 2018-02-14 | $6.87 | $12.41 | 17,655,900 | — | — |
| 2018-02-13 | $6.67 | $12.05 | 12,747,600 | — | — |
| 2018-02-12 | $6.68 | $12.07 | 17,760,800 | — | — |
| 2018-02-09 | $6.54 | $11.81 | 25,849,500 | — | — |
| 2018-02-08 | $6.46 | $11.67 | 26,400,500 | — | — |
| 2018-02-07 | $6.54 | $11.81 | 24,157,000 | — | — |
| 2018-02-06 | $6.66 | $12.03 | 28,703,400 | — | — |
| 2018-02-05 | $6.58 | $11.88 | 22,245,200 | — | — |
| 2018-02-02 | $6.75 | $12.19 | 18,417,900 | — | — |
| 2018-02-01 | $6.95 | $12.55 | 29,936,700 | — | — |
| 2018-01-31 | $6.87 | $12.37 | 21,163,400 | — | — |
| 2018-01-30 | $6.84 | $12.31 | 13,055,400 | — | — |
| 2018-01-29 | $6.82 | $12.28 | 15,060,400 | — | — |
| 2018-01-26 | $6.90 | $12.42 | 24,822,200 | — | — |
| 2018-01-25 | $6.82 | $12.28 | 21,436,900 | — | — |
| 2018-01-24 | $6.87 | $12.37 | 33,979,700 | — | — |
| 2018-01-23 | $6.71 | $12.08 | 16,051,900 | — | — |
| 2018-01-22 | $6.80 | $12.24 | 12,528,900 | — | — |
| 2018-01-19 | $6.86 | $12.35 | 14,321,600 | — | — |
| 2018-01-18 | $6.76 | $12.17 | 15,194,800 | — | — |
| 2018-01-17 | $6.78 | $12.21 | 14,457,400 | — | — |
| 2018-01-16 | $6.75 | $12.15 | 15,720,200 | — | — |
| 2018-01-12 | $6.67 | $12.01 | 25,879,400 | — | — |
| 2018-01-11 | $6.77 | $12.19 | 11,530,800 | — | — |
| 2018-01-10 | $6.61 | $11.90 | 8,253,300 | — | — |
| 2018-01-09 | $6.58 | $11.85 | 8,450,900 | — | — |
| 2018-01-08 | $6.62 | $11.92 | 10,900,000 | — | — |
| 2018-01-05 | $6.67 | $12.01 | 14,237,800 | — | — |
| 2018-01-04 | $6.64 | $11.95 | 10,704,000 | — | — |
| 2018-01-03 | $6.65 | $11.97 | 13,987,800 | — | — |
| 2018-01-02 | $6.61 | $11.90 | 16,191,800 | — | — |