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
- 1992-02-11 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 | $4.16 | $4.31 | 11,931 | — | — |
| 2018-12-28 | $4.48 | $4.64 | 2,169 | — | — |
| 2018-12-27 | $4.48 | $4.64 | 6,194 | — | — |
| 2018-12-26 | $4.48 | $4.64 | 3,144 | — | — |
| 2018-12-24 | $4.32 | $4.48 | 6,688 | — | — |
| 2018-12-21 | $4.32 | $4.48 | 1,656 | — | — |
| 2018-12-20 | $4.64 | $4.81 | 4,175 | — | — |
| 2018-12-19 | $4.96 | $5.14 | 1,806 | — | — |
| 2018-12-18 | $4.48 | $4.64 | 7,744 | — | — |
| 2018-12-17 | $4.32 | $4.48 | 4,400 | — | — |
| 2018-12-14 | $4.48 | $4.64 | 6,531 | — | — |
| 2018-12-13 | $4.48 | $4.64 | 363 | — | — |
| 2018-12-12 | $4.48 | $4.64 | 506 | — | — |
| 2018-12-11 | $4.80 | $4.97 | 113 | — | — |
| 2018-12-10 | $4.80 | $4.97 | 450 | — | — |
| 2018-12-07 | $5.28 | $5.47 | 1,588 | — | — |
| 2018-12-06 | $4.80 | $4.97 | 813 | — | — |
| 2018-12-04 | $4.48 | $4.64 | 1,444 | — | — |
| 2018-12-03 | $4.64 | $4.81 | 1,981 | — | — |
| 2018-11-30 | $4.96 | $5.14 | 606 | — | — |
| 2018-11-29 | $4.80 | $4.97 | 15,350 | — | — |
| 2018-11-28 | $4.96 | $5.14 | 325 | — | — |
| 2018-11-27 | $5.12 | $5.31 | 88 | — | — |
| 2018-11-26 | $4.80 | $4.97 | 1,863 | — | — |
| 2018-11-23 | $5.28 | $5.47 | 44 | — | — |
| 2018-11-21 | $5.12 | $5.31 | 263 | — | — |
| 2018-11-20 | $4.96 | $5.14 | 94 | — | — |
| 2018-11-19 | $5.44 | $5.64 | 1,325 | — | — |
| 2018-11-16 | $5.44 | $5.64 | 4,300 | — | — |
| 2018-11-15 | $5.44 | $5.64 | 3,738 | — | — |
| 2018-11-14 | $4.48 | $4.64 | 363 | — | — |
| 2018-11-13 | $5.28 | $5.47 | 2,888 | — | — |
| 2018-11-12 | $5.44 | $5.64 | 3,363 | — | — |
| 2018-11-09 | $5.44 | $5.64 | 1,356 | — | — |
| 2018-11-08 | $4.96 | $5.14 | 1,863 | — | — |
| 2018-11-07 | $5.12 | $5.31 | 1,113 | — | — |
| 2018-11-06 | $4.80 | $4.97 | 1,319 | — | — |
| 2018-11-05 | $4.48 | $4.64 | 2,244 | — | — |
| 2018-11-02 | $4.48 | $4.64 | 6 | — | — |
| 2018-11-01 | $4.48 | $4.64 | 481 | — | — |
| 2018-10-31 | $4.32 | $4.48 | 1,056 | — | — |
| 2018-10-30 | $4.32 | $4.48 | 1,394 | — | — |
| 2018-10-29 | $4.64 | $4.81 | 219 | — | — |
| 2018-10-26 | $4.48 | $4.64 | 69 | — | — |
| 2018-10-25 | $4.64 | $4.81 | 850 | — | — |
| 2018-10-24 | $4.48 | $4.64 | 631 | — | — |
| 2018-10-23 | $4.64 | $4.81 | 75 | — | — |
| 2018-10-22 | $4.48 | $4.64 | 769 | — | — |
| 2018-10-19 | $4.96 | $5.14 | 1,350 | — | — |
| 2018-10-18 | $4.96 | $5.14 | 3,081 | — | — |
| 2018-10-17 | $5.12 | $5.31 | 225 | — | — |
| 2018-10-16 | $5.60 | $5.80 | 2,688 | — | — |
| 2018-10-15 | $4.96 | $5.14 | 2,894 | — | — |
| 2018-10-12 | $4.96 | $5.14 | 38 | — | — |
| 2018-10-11 | $4.64 | $4.81 | 38 | — | — |
| 2018-10-10 | $4.64 | $4.81 | 550 | — | — |
| 2018-10-09 | $4.96 | $5.14 | 17,213 | — | — |
| 2018-10-08 | $4.80 | $4.97 | 10,913 | — | — |
| 2018-10-05 | $4.48 | $4.64 | 563 | — | — |
| 2018-10-04 | $4.48 | $4.64 | 638 | — | — |
| 2018-10-03 | $4.48 | $4.64 | 1,006 | — | — |
| 2018-10-02 | $4.48 | $4.64 | 250 | — | — |
| 2018-10-01 | $4.48 | $4.64 | 281 | — | — |
| 2018-09-28 | $4.48 | $4.64 | 725 | — | — |
| 2018-09-27 | $4.64 | $4.81 | 1,238 | — | — |
| 2018-09-26 | $4.64 | $4.81 | 1,531 | — | — |
| 2018-09-25 | $4.64 | $4.81 | 88 | — | — |
| 2018-09-24 | $4.64 | $4.81 | 1,331 | — | — |
| 2018-09-21 | $4.64 | $4.81 | 1,200 | — | — |
| 2018-09-20 | $4.64 | $4.81 | 1,156 | — | — |
| 2018-09-19 | $4.80 | $4.97 | 263 | — | — |
| 2018-09-18 | $4.80 | $4.97 | 1,350 | — | — |
| 2018-09-17 | $4.48 | $4.64 | 1,669 | — | — |
| 2018-09-14 | $5.44 | $5.64 | 363 | — | — |
| 2018-09-13 | $5.28 | $5.47 | 306 | — | — |
| 2018-09-12 | $5.12 | $5.31 | 631 | — | — |
| 2018-09-11 | $4.80 | $4.97 | 813 | — | — |
| 2018-09-10 | $5.12 | $5.31 | 1,888 | — | — |
| 2018-09-07 | $5.12 | $5.31 | 1,119 | — | — |
| 2018-09-06 | $4.96 | $5.14 | 3,513 | — | — |
| 2018-09-05 | $4.64 | $4.81 | 681 | — | — |
| 2018-09-04 | $4.48 | $4.64 | 556 | — | — |
| 2018-08-31 | $4.48 | $4.64 | 563 | — | — |
| 2018-08-30 | $4.48 | $4.64 | 3,931 | — | — |
| 2018-08-29 | $4.64 | $4.81 | 3,794 | — | — |
| 2018-08-28 | $4.80 | $4.97 | 1,131 | — | — |
| 2018-08-27 | $4.80 | $4.97 | 263 | — | — |
| 2018-08-24 | $4.48 | $4.64 | 369 | — | — |
| 2018-08-23 | $4.48 | $4.64 | 963 | — | — |
| 2018-08-22 | $4.48 | $4.64 | 431 | — | — |
| 2018-08-21 | $4.48 | $4.64 | 506 | — | — |
| 2018-08-20 | $4.48 | $4.64 | 2,306 | — | — |
| 2018-08-17 | $4.48 | $4.64 | 7,550 | — | — |
| 2018-08-16 | $4.32 | $4.48 | 3,644 | — | — |
| 2018-08-15 | $4.48 | $4.64 | 3,994 | — | — |
| 2018-08-14 | $4.64 | $4.81 | 1,744 | — | — |
| 2018-08-13 | $4.80 | $4.97 | 31 | — | — |
| 2018-08-10 | $4.80 | $4.97 | 169 | — | — |
| 2018-08-09 | $4.48 | $4.64 | 1,275 | — | — |
| 2018-08-08 | $4.80 | $4.97 | 11,481 | — | — |
| 2018-08-07 | $4.80 | $4.97 | 10,275 | — | — |
| 2018-08-06 | $5.44 | $5.64 | 38 | — | — |
| 2018-08-03 | $5.44 | $5.64 | 188 | — | — |
| 2018-08-02 | $4.96 | $5.14 | 4,519 | — | — |
| 2018-08-01 | $5.60 | $5.80 | 375 | — | — |
| 2018-07-31 | $5.60 | $5.80 | 1,288 | — | — |
| 2018-07-30 | $5.60 | $5.80 | 3,669 | — | — |
| 2018-07-27 | $5.44 | $5.64 | 1,050 | — | — |
| 2018-07-26 | $5.44 | $5.64 | 3,694 | — | — |
| 2018-07-25 | $5.44 | $5.64 | 506 | — | — |
| 2018-07-24 | $5.44 | $5.64 | 2,419 | — | — |
| 2018-07-23 | $5.28 | $5.47 | 4,269 | — | — |
| 2018-07-20 | $5.12 | $5.31 | 3,875 | — | — |
| 2018-07-19 | $4.96 | $5.14 | 106 | — | — |
| 2018-07-18 | $4.96 | $5.14 | 775 | — | — |
| 2018-07-17 | $4.80 | $4.97 | 1,994 | — | — |
| 2018-07-16 | $4.96 | $5.14 | 3,075 | — | — |
| 2018-07-13 | $4.96 | $5.14 | 469 | — | — |
| 2018-07-12 | $4.80 | $4.97 | 525 | — | — |
| 2018-07-11 | $4.80 | $4.97 | 1,244 | — | — |
| 2018-07-10 | $4.96 | $5.14 | 594 | — | — |
| 2018-07-09 | $5.12 | $5.31 | 344 | — | — |
| 2018-07-06 | $5.12 | $5.31 | 413 | — | — |
| 2018-07-05 | $5.12 | $5.31 | 681 | — | — |
| 2018-07-03 | $5.44 | $5.64 | 1,038 | — | — |
| 2018-07-02 | $5.12 | $5.31 | 1,456 | — | — |
| 2018-06-29 | $5.12 | $5.31 | 575 | — | — |
| 2018-06-28 | $5.12 | $5.31 | 1,031 | — | — |
| 2018-06-27 | $5.44 | $5.64 | 975 | — | — |
| 2018-06-26 | $5.12 | $5.31 | 125 | — | — |
| 2018-06-25 | $5.12 | $5.31 | 181 | — | — |
| 2018-06-22 | $5.12 | $5.31 | 2,450 | — | — |
| 2018-06-21 | $5.12 | $5.31 | 356 | — | — |
| 2018-06-20 | $5.12 | $5.31 | 2,125 | — | — |
| 2018-06-19 | $5.12 | $5.31 | 1,400 | — | — |
| 2018-06-18 | $5.28 | $5.47 | 2,800 | — | — |
| 2018-06-15 | $5.60 | $5.80 | 231 | — | — |
| 2018-06-14 | $5.28 | $5.47 | 538 | — | — |
| 2018-06-13 | $5.60 | $5.80 | 9,513 | — | — |
| 2018-06-12 | $5.60 | $5.80 | 1,700 | — | — |
| 2018-06-11 | $5.60 | $5.80 | 2,313 | — | — |
| 2018-06-08 | $5.60 | $5.80 | 1,725 | — | — |
| 2018-06-07 | $5.60 | $5.80 | 5,888 | — | — |
| 2018-06-06 | $5.92 | $6.13 | 1,769 | — | — |
| 2018-06-05 | $5.76 | $5.97 | 4,150 | — | — |
| 2018-06-04 | $6.08 | $6.30 | 256 | — | — |
| 2018-06-01 | $5.60 | $5.80 | 4,481 | — | — |
| 2018-05-31 | $6.56 | $6.80 | 1,069 | — | — |
| 2018-05-30 | $6.56 | $6.80 | 5,319 | — | — |
| 2018-05-29 | $5.60 | $5.80 | 7,731 | — | — |
| 2018-05-25 | $5.60 | $5.80 | 850 | — | — |
| 2018-05-24 | $5.60 | $5.80 | 506 | — | — |
| 2018-05-23 | $5.60 | $5.80 | 3,756 | — | — |
| 2018-05-22 | $5.60 | $5.80 | 3,356 | — | — |
| 2018-05-21 | $5.60 | $5.80 | 1,619 | — | — |
| 2018-05-18 | $5.60 | $5.80 | 3,056 | — | — |
| 2018-05-17 | $5.44 | $5.64 | 681 | — | — |
| 2018-05-16 | $5.44 | $5.64 | 3,681 | — | — |
| 2018-05-15 | $5.44 | $5.64 | 3,756 | — | — |
| 2018-05-14 | $5.44 | $5.64 | 2,125 | — | — |
| 2018-05-11 | $5.12 | $5.31 | 19,169 | — | — |
| 2018-05-10 | $5.60 | $5.80 | 719 | — | — |
| 2018-05-09 | $5.76 | $5.97 | 1,806 | — | — |
| 2018-05-08 | $5.76 | $5.97 | 1,188 | — | — |
| 2018-05-07 | $5.76 | $5.97 | 519 | — | — |
| 2018-05-04 | $5.76 | $5.97 | 1,788 | — | — |
| 2018-05-03 | $5.76 | $5.97 | 531 | — | — |
| 2018-05-02 | $5.76 | $5.97 | 2,906 | — | — |
| 2018-05-01 | $5.76 | $5.97 | 2,006 | — | — |
| 2018-04-30 | $5.76 | $5.97 | 1,406 | — | — |
| 2018-04-27 | $5.92 | $6.13 | 2,669 | — | — |
| 2018-04-26 | $5.28 | $5.47 | 3,419 | — | — |
| 2018-04-25 | $5.60 | $5.80 | 894 | — | — |
| 2018-04-24 | $5.76 | $5.97 | 6,488 | — | — |
| 2018-04-23 | $6.08 | $6.30 | 913 | — | — |
| 2018-04-20 | $6.40 | $6.63 | 2,256 | — | — |
| 2018-04-19 | $6.56 | $6.80 | 3,063 | — | — |
| 2018-04-18 | $6.72 | $6.96 | 3,538 | — | — |
| 2018-04-17 | $6.56 | $6.80 | 7,181 | — | — |
| 2018-04-16 | $6.40 | $6.63 | 1,881 | — | — |
| 2018-04-13 | $6.08 | $6.30 | 2,513 | — | — |
| 2018-04-12 | $6.08 | $6.30 | 4,200 | — | — |
| 2018-04-11 | $6.08 | $6.30 | 4,263 | — | — |
| 2018-04-10 | $6.08 | $6.30 | 1,581 | — | — |
| 2018-04-09 | $5.76 | $5.97 | 4,925 | — | — |
| 2018-04-06 | $6.08 | $6.30 | 2,538 | — | — |
| 2018-04-05 | $6.08 | $6.30 | 694 | — | — |
| 2018-04-04 | $6.08 | $6.30 | 3,038 | — | — |
| 2018-04-03 | $5.76 | $5.97 | 11,231 | — | — |
| 2018-04-02 | $5.92 | $6.13 | 13,163 | — | — |
| 2018-03-29 | $5.12 | $5.31 | 17,594 | — | — |
| 2018-03-28 | $4.80 | $4.97 | 13,425 | — | — |
| 2018-03-27 | $4.64 | $4.81 | 5,338 | — | — |
| 2018-03-26 | $4.64 | $4.81 | 969 | — | — |
| 2018-03-23 | $4.80 | $4.97 | 750 | — | — |
| 2018-03-22 | $4.64 | $4.81 | 2,288 | — | — |
| 2018-03-21 | $4.64 | $4.81 | 725 | — | — |
| 2018-03-20 | $4.64 | $4.81 | 5,844 | — | — |
| 2018-03-19 | $4.48 | $4.64 | 1,538 | — | — |
| 2018-03-16 | $4.48 | $4.64 | 2,075 | — | — |
| 2018-03-15 | $4.80 | $4.97 | 1,769 | — | — |
| 2018-03-14 | $4.16 | $4.31 | 1,394 | — | — |
| 2018-03-13 | $4.64 | $4.81 | 3,194 | — | — |
| 2018-03-12 | $4.64 | $4.81 | 1,456 | — | — |
| 2018-03-09 | $4.32 | $4.48 | 2,544 | — | — |
| 2018-03-08 | $4.32 | $4.48 | 1,938 | — | — |
| 2018-03-07 | $4.48 | $4.64 | 1,200 | — | — |
| 2018-03-06 | $4.48 | $4.64 | 713 | — | — |
| 2018-03-05 | $4.64 | $4.81 | 544 | — | — |
| 2018-03-02 | $4.48 | $4.64 | 3,194 | — | — |
| 2018-03-01 | $4.64 | $4.81 | 6,056 | — | — |
| 2018-02-28 | $4.64 | $4.81 | 1,969 | — | — |
| 2018-02-27 | $4.32 | $4.48 | 956 | — | — |
| 2018-02-26 | $4.48 | $4.64 | 2,063 | — | — |
| 2018-02-23 | $4.48 | $4.64 | 12,081 | — | — |
| 2018-02-22 | $3.84 | $3.98 | 306 | — | — |
| 2018-02-21 | $3.84 | $3.98 | 4,400 | — | — |
| 2018-02-20 | $3.84 | $3.98 | 731 | — | — |
| 2018-02-16 | $4.00 | $4.14 | 4,856 | — | — |
| 2018-02-15 | $3.84 | $3.98 | 9,056 | — | — |
| 2018-02-14 | $4.16 | $4.31 | 4,000 | — | — |
| 2018-02-13 | $4.16 | $4.31 | 4,163 | — | — |
| 2018-02-12 | $3.84 | $3.98 | 469 | — | — |
| 2018-02-09 | $3.68 | $3.81 | 3,863 | — | — |
| 2018-02-08 | $3.68 | $3.81 | 4,275 | — | — |
| 2018-02-07 | $4.32 | $4.48 | 75 | — | — |
| 2018-02-06 | $4.80 | $4.97 | 4,856 | — | — |
| 2018-02-05 | $3.52 | $3.65 | 1,150 | — | — |
| 2018-02-02 | $4.00 | $4.14 | 7,600 | — | — |
| 2018-02-01 | $4.32 | $4.48 | 2,338 | — | — |
| 2018-01-31 | $4.16 | $4.31 | 7,913 | — | — |
| 2018-01-30 | $4.00 | $4.14 | 419 | — | — |
| 2018-01-29 | $4.00 | $4.14 | 7,631 | — | — |
| 2018-01-26 | $4.16 | $4.31 | 5,281 | — | — |
| 2018-01-25 | $4.32 | $4.48 | 4,350 | — | — |
| 2018-01-24 | $4.16 | $4.31 | 14,700 | — | — |
| 2018-01-23 | $4.32 | $4.48 | 15,019 | — | — |
| 2018-01-22 | $4.48 | $4.64 | 16,369 | — | — |
| 2018-01-19 | $4.16 | $4.31 | 15,044 | — | — |
| 2018-01-18 | $3.68 | $3.81 | 5,250 | — | — |
| 2018-01-17 | $3.68 | $3.81 | 2,494 | — | — |
| 2018-01-16 | $3.68 | $3.81 | 5,944 | — | — |
| 2018-01-12 | $3.68 | $3.81 | 5,175 | — | — |
| 2018-01-11 | $3.68 | $3.81 | 3,656 | — | — |
| 2018-01-10 | $3.68 | $3.81 | 3,606 | — | — |
| 2018-01-09 | $3.52 | $3.65 | 2,894 | — | — |
| 2018-01-08 | $3.52 | $3.65 | 425 | — | — |
| 2018-01-05 | $3.36 | $3.48 | 8,194 | — | — |
| 2018-01-04 | $3.36 | $3.48 | 2,750 | — | — |
| 2018-01-03 | $3.68 | $3.81 | 4,381 | — | — |
| 2018-01-02 | $3.36 | $3.48 | 3,475 | — | — |