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
- 2002-12-16 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 | $2.98 | $3.30 | 208,100 | — | — |
| 2018-12-28 | $3.00 | $3.32 | 208,000 | — | — |
| 2018-12-27 | $2.87 | $3.18 | 210,800 | — | — |
| 2018-12-26 | $2.85 | $3.15 | 175,000 | — | — |
| 2018-12-24 | $2.88 | $3.19 | 79,700 | — | — |
| 2018-12-21 | $2.91 | $3.22 | 528,400 | — | — |
| 2018-12-20 | $2.85 | $3.15 | 355,200 | — | — |
| 2018-12-19 | $2.94 | $3.25 | 199,500 | — | — |
| 2018-12-18 | $2.99 | $3.31 | 100,300 | — | — |
| 2018-12-17 | $2.95 | $3.27 | 167,900 | — | — |
| 2018-12-14 | $2.99 | $3.31 | 118,600 | — | — |
| 2018-12-13 | $3.04 | $3.37 | 211,000 | — | — |
| 2018-12-12 | $3.10 | $3.43 | 128,800 | — | — |
| 2018-12-11 | $3.25 | $3.60 | 154,300 | — | — |
| 2018-12-10 | $3.27 | $3.62 | 185,700 | — | — |
| 2018-12-07 | $3.03 | $3.35 | 121,000 | — | — |
| 2018-12-06 | $3.01 | $3.33 | 77,300 | — | — |
| 2018-12-04 | $2.99 | $3.31 | 93,800 | — | — |
| 2018-12-03 | $3.18 | $3.52 | 121,300 | — | — |
| 2018-11-30 | $3.18 | $3.52 | 138,700 | — | — |
| 2018-11-29 | $3.17 | $3.51 | 75,200 | — | — |
| 2018-11-28 | $3.13 | $3.46 | 149,400 | — | — |
| 2018-11-27 | $3.07 | $3.40 | 53,100 | — | — |
| 2018-11-26 | $3.05 | $3.38 | 79,800 | — | — |
| 2018-11-23 | $3.09 | $3.42 | 26,800 | — | — |
| 2018-11-21 | $3.00 | $3.32 | 78,800 | — | — |
| 2018-11-20 | $2.97 | $3.29 | 159,500 | — | — |
| 2018-11-19 | $2.99 | $3.31 | 133,800 | — | — |
| 2018-11-16 | $3.06 | $3.39 | 109,600 | — | — |
| 2018-11-15 | $3.15 | $3.49 | 88,300 | — | — |
| 2018-11-14 | $3.16 | $3.50 | 122,200 | — | — |
| 2018-11-13 | $3.22 | $3.56 | 44,000 | — | — |
| 2018-11-12 | $3.19 | $3.53 | 77,300 | — | — |
| 2018-11-09 | $3.20 | $3.54 | 54,200 | — | — |
| 2018-11-08 | $3.30 | $3.65 | 25,600 | — | — |
| 2018-11-07 | $3.31 | $3.66 | 110,500 | — | — |
| 2018-11-06 | $3.24 | $3.59 | 41,400 | — | — |
| 2018-11-05 | $3.26 | $3.61 | 111,100 | — | — |
| 2018-11-02 | $3.28 | $3.63 | 84,200 | — | — |
| 2018-11-01 | $3.26 | $3.61 | 164,400 | — | — |
| 2018-10-31 | $3.28 | $3.63 | 191,200 | — | — |
| 2018-10-30 | $3.02 | $3.34 | 91,900 | — | — |
| 2018-10-29 | $3.02 | $3.34 | 104,200 | — | — |
| 2018-10-26 | $3.06 | $3.39 | 172,000 | — | — |
| 2018-10-25 | $2.98 | $3.30 | 366,600 | — | — |
| 2018-10-24 | $2.98 | $3.30 | 178,100 | — | — |
| 2018-10-23 | $3.06 | $3.39 | 59,800 | — | — |
| 2018-10-22 | $3.09 | $3.42 | 54,500 | — | — |
| 2018-10-19 | $3.08 | $3.41 | 87,500 | — | — |
| 2018-10-18 | $3.08 | $3.41 | 112,700 | — | — |
| 2018-10-17 | $3.05 | $3.38 | 82,500 | — | — |
| 2018-10-16 | $3.12 | $3.45 | 92,100 | — | — |
| 2018-10-15 | $3.09 | $3.42 | 107,000 | — | — |
| 2018-10-12 | $3.12 | $3.45 | 211,300 | — | — |
| 2018-10-11 | $3.05 | $3.38 | 180,600 | — | — |
| 2018-10-10 | $3.10 | $3.43 | 570,400 | — | — |
| 2018-10-09 | $3.15 | $3.49 | 94,700 | — | — |
| 2018-10-08 | $3.20 | $3.54 | 60,600 | — | — |
| 2018-10-05 | $3.20 | $3.54 | 142,100 | — | — |
| 2018-10-04 | $3.16 | $3.50 | 119,500 | — | — |
| 2018-10-03 | $3.18 | $3.52 | 142,300 | — | — |
| 2018-10-02 | $3.21 | $3.55 | 201,600 | — | — |
| 2018-10-01 | $3.21 | $3.55 | 136,100 | — | — |
| 2018-09-28 | $3.20 | $3.54 | 214,300 | — | — |
| 2018-09-27 | $3.20 | $3.54 | 150,100 | — | — |
| 2018-09-26 | $3.20 | $3.54 | 150,600 | — | — |
| 2018-09-25 | $3.15 | $3.49 | 340,100 | — | — |
| 2018-09-24 | $3.15 | $3.49 | 174,500 | — | — |
| 2018-09-21 | $3.30 | $3.65 | 461,300 | — | — |
| 2018-09-20 | $3.20 | $3.54 | 131,800 | — | — |
| 2018-09-19 | $3.25 | $3.60 | 200,900 | — | — |
| 2018-09-18 | $3.20 | $3.54 | 99,100 | — | — |
| 2018-09-17 | $3.25 | $3.60 | 114,600 | — | — |
| 2018-09-14 | $3.35 | $3.71 | 146,700 | — | — |
| 2018-09-13 | $3.45 | $3.82 | 278,000 | — | — |
| 2018-09-12 | $3.28 | $3.63 | 314,500 | — | — |
| 2018-09-11 | $3.40 | $3.76 | 134,600 | — | — |
| 2018-09-10 | $3.50 | $3.87 | 72,500 | — | — |
| 2018-09-07 | $3.50 | $3.87 | 314,400 | — | — |
| 2018-09-06 | $3.35 | $3.71 | 258,700 | — | — |
| 2018-09-05 | $3.80 | $4.21 | 388,700 | — | — |
| 2018-09-04 | $3.90 | $4.32 | 93,200 | — | — |
| 2018-08-31 | $3.90 | $4.32 | 83,500 | — | — |
| 2018-08-30 | $3.80 | $4.21 | 195,300 | — | — |
| 2018-08-29 | $3.85 | $4.26 | 68,800 | — | — |
| 2018-08-28 | $3.90 | $4.32 | 21,300 | — | — |
| 2018-08-27 | $3.88 | $4.29 | 65,700 | — | — |
| 2018-08-24 | $3.85 | $4.26 | 87,600 | — | — |
| 2018-08-23 | $3.95 | $4.37 | 172,700 | — | — |
| 2018-08-22 | $4.00 | $4.43 | 126,900 | — | — |
| 2018-08-21 | $3.90 | $4.32 | 148,400 | — | — |
| 2018-08-20 | $3.90 | $4.32 | 323,400 | — | — |
| 2018-08-17 | $3.90 | $4.32 | 88,500 | — | — |
| 2018-08-16 | $3.90 | $4.32 | 80,600 | — | — |
| 2018-08-15 | $3.75 | $4.15 | 126,800 | — | — |
| 2018-08-14 | $3.85 | $4.26 | 190,100 | — | — |
| 2018-08-13 | $3.90 | $4.32 | 104,800 | — | — |
| 2018-08-10 | $3.93 | $4.35 | 146,700 | — | — |
| 2018-08-09 | $3.90 | $4.32 | 384,300 | — | — |
| 2018-08-08 | $3.95 | $4.37 | 159,500 | — | — |
| 2018-08-07 | $3.80 | $4.21 | 178,100 | — | — |
| 2018-08-06 | $3.75 | $4.15 | 54,700 | — | — |
| 2018-08-03 | $3.75 | $4.15 | 43,500 | — | — |
| 2018-08-02 | $3.70 | $4.10 | 118,300 | — | — |
| 2018-08-01 | $3.80 | $4.21 | 63,100 | — | — |
| 2018-07-31 | $3.80 | $4.21 | 103,600 | — | — |
| 2018-07-30 | $3.70 | $4.10 | 83,600 | — | — |
| 2018-07-27 | $3.65 | $4.04 | 158,000 | — | — |
| 2018-07-26 | $3.80 | $4.21 | 96,600 | — | — |
| 2018-07-25 | $3.80 | $4.21 | 95,600 | — | — |
| 2018-07-24 | $3.75 | $4.15 | 172,000 | — | — |
| 2018-07-23 | $3.80 | $4.21 | 115,000 | — | — |
| 2018-07-20 | $3.90 | $4.32 | 80,700 | — | — |
| 2018-07-19 | $3.90 | $4.32 | 129,900 | — | — |
| 2018-07-18 | $3.95 | $4.37 | 202,300 | — | — |
| 2018-07-17 | $3.85 | $4.26 | 54,600 | — | — |
| 2018-07-16 | $3.85 | $4.26 | 83,100 | — | — |
| 2018-07-13 | $3.85 | $4.26 | 116,400 | — | — |
| 2018-07-12 | $3.90 | $4.32 | 66,400 | — | — |
| 2018-07-11 | $3.95 | $4.37 | 48,900 | — | — |
| 2018-07-10 | $3.95 | $4.37 | 176,800 | — | — |
| 2018-07-09 | $4.10 | $4.54 | 57,400 | — | — |
| 2018-07-06 | $4.05 | $4.48 | 119,900 | — | — |
| 2018-07-05 | $4.05 | $4.48 | 305,900 | — | — |
| 2018-07-03 | $4.10 | $4.54 | 43,300 | — | — |
| 2018-07-02 | $4.15 | $4.59 | 178,000 | — | — |
| 2018-06-29 | $4.15 | $4.59 | 326,900 | — | — |
| 2018-06-28 | $4.15 | $4.59 | 149,900 | — | — |
| 2018-06-27 | $4.25 | $4.70 | 117,600 | — | — |
| 2018-06-26 | $4.25 | $4.70 | 101,300 | — | — |
| 2018-06-25 | $4.30 | $4.76 | 257,000 | — | — |
| 2018-06-22 | $4.35 | $4.82 | 717,500 | — | — |
| 2018-06-21 | $4.15 | $4.59 | 415,200 | — | — |
| 2018-06-20 | $4.20 | $4.65 | 289,100 | — | — |
| 2018-06-19 | $4.25 | $4.70 | 132,900 | — | — |
| 2018-06-18 | $4.30 | $4.76 | 178,900 | — | — |
| 2018-06-15 | $4.40 | $4.87 | 462,900 | — | — |
| 2018-06-14 | $4.35 | $4.82 | 443,400 | — | — |
| 2018-06-13 | $4.20 | $4.65 | 216,200 | — | — |
| 2018-06-12 | $4.15 | $4.59 | 160,600 | — | — |
| 2018-06-11 | $4.20 | $4.65 | 439,600 | — | — |
| 2018-06-08 | $4.10 | $4.54 | 109,100 | — | — |
| 2018-06-07 | $4.05 | $4.48 | 266,000 | — | — |
| 2018-06-06 | $4.05 | $4.48 | 293,900 | — | — |
| 2018-06-05 | $3.95 | $4.37 | 534,100 | — | — |
| 2018-06-04 | $3.80 | $4.21 | 462,600 | — | — |
| 2018-06-01 | $3.85 | $4.26 | 151,200 | — | — |
| 2018-05-31 | $3.85 | $4.26 | 77,000 | — | — |
| 2018-05-30 | $3.85 | $4.26 | 259,600 | — | — |
| 2018-05-29 | $3.90 | $4.32 | 124,500 | — | — |
| 2018-05-25 | $3.90 | $4.32 | 142,100 | — | — |
| 2018-05-24 | $3.90 | $4.32 | 204,900 | — | — |
| 2018-05-23 | $4.00 | $4.43 | 176,600 | — | — |
| 2018-05-22 | $3.95 | $4.37 | 323,400 | — | — |
| 2018-05-21 | $3.95 | $4.37 | 191,900 | — | — |
| 2018-05-18 | $3.90 | $4.32 | 269,400 | — | — |
| 2018-05-17 | $3.90 | $4.32 | 332,400 | — | — |
| 2018-05-16 | $3.85 | $4.26 | 303,200 | — | — |
| 2018-05-15 | $3.85 | $4.26 | 262,500 | — | — |
| 2018-05-14 | $3.80 | $4.21 | 204,200 | — | — |
| 2018-05-11 | $3.75 | $4.15 | 245,800 | — | — |
| 2018-05-10 | $3.75 | $4.15 | 223,800 | — | — |
| 2018-05-09 | $3.80 | $4.21 | 201,400 | — | — |
| 2018-05-08 | $3.75 | $4.15 | 184,700 | — | — |
| 2018-05-07 | $3.60 | $3.98 | 305,600 | — | — |
| 2018-05-04 | $3.70 | $4.10 | 229,500 | — | — |
| 2018-05-03 | $3.70 | $4.10 | 173,800 | — | — |
| 2018-05-02 | $3.70 | $4.10 | 288,000 | — | — |
| 2018-05-01 | $3.65 | $4.04 | 231,500 | — | — |
| 2018-04-30 | $3.65 | $4.04 | 218,200 | — | — |
| 2018-04-27 | $3.70 | $4.10 | 54,400 | — | — |
| 2018-04-26 | $3.70 | $4.10 | 202,800 | — | — |
| 2018-04-25 | $3.65 | $4.04 | 83,000 | — | — |
| 2018-04-24 | $3.60 | $3.98 | 288,700 | — | — |
| 2018-04-23 | $3.65 | $4.04 | 83,700 | — | — |
| 2018-04-20 | $3.60 | $3.98 | 167,100 | — | — |
| 2018-04-19 | $3.55 | $3.93 | 99,200 | — | — |
| 2018-04-18 | $3.55 | $3.93 | 139,700 | — | — |
| 2018-04-17 | $3.45 | $3.82 | 2,105,000 | — | — |
| 2018-04-16 | $3.30 | $3.65 | 286,100 | — | — |
| 2018-04-13 | $3.53 | $3.91 | 116,600 | — | — |
| 2018-04-12 | $3.55 | $3.93 | 109,100 | — | — |
| 2018-04-11 | $3.63 | $4.02 | 110,800 | — | — |
| 2018-04-10 | $3.60 | $3.98 | 122,100 | — | — |
| 2018-04-09 | $3.45 | $3.82 | 56,700 | — | — |
| 2018-04-06 | $3.50 | $3.87 | 90,800 | — | — |
| 2018-04-05 | $3.55 | $3.93 | 407,700 | — | — |
| 2018-04-04 | $3.40 | $3.76 | 149,200 | — | — |
| 2018-04-03 | $3.35 | $3.71 | 85,000 | — | — |
| 2018-04-02 | $3.40 | $3.76 | 90,200 | — | — |
| 2018-03-29 | $3.50 | $3.87 | 136,900 | — | — |
| 2018-03-28 | $3.35 | $3.71 | 176,700 | — | — |
| 2018-03-27 | $3.35 | $3.71 | 110,900 | — | — |
| 2018-03-26 | $3.40 | $3.76 | 258,200 | — | — |
| 2018-03-23 | $3.45 | $3.82 | 156,600 | — | — |
| 2018-03-22 | $3.50 | $3.87 | 146,900 | — | — |
| 2018-03-21 | $3.60 | $3.98 | 260,200 | — | — |
| 2018-03-20 | $3.55 | $3.93 | 312,200 | — | — |
| 2018-03-19 | $3.70 | $4.10 | 322,400 | — | — |
| 2018-03-16 | $3.85 | $4.26 | 626,900 | — | — |
| 2018-03-15 | $3.70 | $4.10 | 154,400 | — | — |
| 2018-03-14 | $3.60 | $3.98 | 226,400 | — | — |
| 2018-03-13 | $3.70 | $4.10 | 110,700 | — | — |
| 2018-03-12 | $3.70 | $4.10 | 176,400 | — | — |
| 2018-03-09 | $3.60 | $3.98 | 263,500 | — | — |
| 2018-03-08 | $3.65 | $4.04 | 80,700 | — | — |
| 2018-03-07 | $3.70 | $4.10 | 165,500 | — | — |
| 2018-03-06 | $3.65 | $4.04 | 309,600 | — | — |
| 2018-03-05 | $3.55 | $3.93 | 247,800 | — | — |
| 2018-03-02 | $3.55 | $3.93 | 277,000 | — | — |
| 2018-03-01 | $3.45 | $3.82 | 395,000 | — | — |
| 2018-02-28 | $3.45 | $3.82 | 520,700 | — | — |
| 2018-02-27 | $3.55 | $3.93 | 731,000 | — | — |
| 2018-02-26 | $3.55 | $3.93 | 313,300 | — | — |
| 2018-02-23 | $3.48 | $3.85 | 252,000 | — | — |
| 2018-02-22 | $3.50 | $3.87 | 412,500 | — | — |
| 2018-02-21 | $3.55 | $3.93 | 335,100 | — | — |
| 2018-02-20 | $3.55 | $3.93 | 646,600 | — | — |
| 2018-02-16 | $3.55 | $3.93 | 185,500 | — | — |
| 2018-02-15 | $3.65 | $4.04 | 229,300 | — | — |
| 2018-02-14 | $3.55 | $3.93 | 488,600 | — | — |
| 2018-02-13 | $3.60 | $3.98 | 143,600 | — | — |
| 2018-02-12 | $3.60 | $3.98 | 273,200 | — | — |
| 2018-02-09 | $3.55 | $3.93 | 218,200 | — | — |
| 2018-02-08 | $3.50 | $3.87 | 368,900 | — | — |
| 2018-02-07 | $3.45 | $3.82 | 309,400 | — | — |
| 2018-02-06 | $3.50 | $3.87 | 246,500 | — | — |
| 2018-02-05 | $3.50 | $3.87 | 307,400 | — | — |
| 2018-02-02 | $3.65 | $4.04 | 413,100 | — | — |
| 2018-02-01 | $3.70 | $4.10 | 103,700 | — | — |
| 2018-01-31 | $3.65 | $4.04 | 214,000 | — | — |
| 2018-01-30 | $3.88 | $4.29 | 111,000 | — | — |
| 2018-01-29 | $3.95 | $4.37 | 49,300 | — | — |
| 2018-01-26 | $4.05 | $4.48 | 61,900 | — | — |
| 2018-01-25 | $3.95 | $4.37 | 86,300 | — | — |
| 2018-01-24 | $3.95 | $4.37 | 69,400 | — | — |
| 2018-01-23 | $3.95 | $4.37 | 366,900 | — | — |
| 2018-01-22 | $3.90 | $4.32 | 140,400 | — | — |
| 2018-01-19 | $3.80 | $4.21 | 172,900 | — | — |
| 2018-01-18 | $3.75 | $4.15 | 273,500 | — | — |
| 2018-01-17 | $3.75 | $4.15 | 136,800 | — | — |
| 2018-01-16 | $3.75 | $4.15 | 287,600 | — | — |
| 2018-01-12 | $3.75 | $4.15 | 808,900 | — | — |
| 2018-01-11 | $3.80 | $4.21 | 227,500 | — | — |
| 2018-01-10 | $3.80 | $4.21 | 85,600 | — | — |
| 2018-01-09 | $3.83 | $4.24 | 192,800 | — | — |
| 2018-01-08 | $3.95 | $4.37 | 140,700 | — | — |
| 2018-01-05 | $3.85 | $4.26 | 113,800 | — | — |
| 2018-01-04 | $3.95 | $4.37 | 520,700 | — | — |
| 2018-01-03 | $3.83 | $4.24 | 777,000 | — | — |
| 2018-01-02 | $4.00 | $4.43 | 223,700 | — | — |