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
- 2003-05-02 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 | $3.60 | $3.87 | 2,382,700 | — | — |
| 2018-12-28 | $3.61 | $3.89 | 1,929,000 | — | — |
| 2018-12-27 | $3.63 | $3.91 | 3,150,100 | — | — |
| 2018-12-26 | $3.59 | $3.86 | 2,435,900 | — | — |
| 2018-12-24 | $3.70 | $3.98 | 2,386,900 | — | — |
| 2018-12-21 | $3.53 | $3.80 | 16,970,600 | — | — |
| 2018-12-20 | $3.50 | $3.77 | 5,767,000 | — | — |
| 2018-12-19 | $3.28 | $3.53 | 6,304,700 | — | — |
| 2018-12-18 | $3.44 | $3.70 | 4,234,400 | — | — |
| 2018-12-17 | $3.19 | $3.43 | 5,954,600 | — | — |
| 2018-12-14 | $2.97 | $3.20 | 8,029,500 | — | — |
| 2018-12-13 | $3.18 | $3.42 | 7,406,100 | — | — |
| 2018-12-12 | $3.41 | $3.67 | 2,628,900 | — | — |
| 2018-12-11 | $3.50 | $3.77 | 2,410,200 | — | — |
| 2018-12-10 | $3.65 | $3.93 | 2,205,700 | — | — |
| 2018-12-07 | $3.60 | $3.87 | 2,492,900 | — | — |
| 2018-12-06 | $3.37 | $3.63 | 2,416,600 | — | — |
| 2018-12-04 | $3.36 | $3.62 | 1,664,200 | — | — |
| 2018-12-03 | $3.35 | $3.61 | 1,563,600 | — | — |
| 2018-11-30 | $3.22 | $3.47 | 1,432,000 | — | — |
| 2018-11-29 | $3.19 | $3.43 | 1,480,600 | — | — |
| 2018-11-28 | $3.23 | $3.48 | 2,379,400 | — | — |
| 2018-11-27 | $3.19 | $3.43 | 1,364,100 | — | — |
| 2018-11-26 | $3.28 | $3.53 | 1,719,800 | — | — |
| 2018-11-23 | $3.33 | $3.58 | 1,360,300 | — | — |
| 2018-11-21 | $3.58 | $3.85 | 1,490,500 | — | — |
| 2018-11-20 | $3.53 | $3.80 | 2,503,600 | — | — |
| 2018-11-19 | $3.59 | $3.86 | 1,442,700 | — | — |
| 2018-11-16 | $3.65 | $3.93 | 1,515,400 | — | — |
| 2018-11-15 | $3.57 | $3.84 | 1,224,900 | — | — |
| 2018-11-14 | $3.52 | $3.79 | 1,525,500 | — | — |
| 2018-11-13 | $3.40 | $3.66 | 2,794,500 | — | — |
| 2018-11-12 | $3.49 | $3.76 | 1,560,400 | — | — |
| 2018-11-09 | $3.59 | $3.86 | 1,954,400 | — | — |
| 2018-11-08 | $3.79 | $4.08 | 1,535,200 | — | — |
| 2018-11-07 | $3.88 | $4.18 | 1,471,700 | — | — |
| 2018-11-06 | $3.89 | $4.19 | 1,581,300 | — | — |
| 2018-11-05 | $3.97 | $4.27 | 1,627,700 | — | — |
| 2018-11-02 | $3.87 | $4.17 | 2,935,300 | — | — |
| 2018-11-01 | $4.22 | $4.54 | 2,416,700 | — | — |
| 2018-10-31 | $3.99 | $4.29 | 2,867,000 | — | — |
| 2018-10-30 | $4.15 | $4.47 | 1,994,100 | — | — |
| 2018-10-29 | $4.16 | $4.48 | 1,969,600 | — | — |
| 2018-10-26 | $4.35 | $4.68 | 1,549,800 | — | — |
| 2018-10-25 | $4.36 | $4.69 | 2,368,000 | — | — |
| 2018-10-24 | $4.68 | $5.04 | 1,125,200 | — | — |
| 2018-10-23 | $4.73 | $5.09 | 2,140,800 | — | — |
| 2018-10-22 | $4.46 | $4.80 | 1,366,200 | — | — |
| 2018-10-19 | $4.61 | $4.96 | 1,369,600 | — | — |
| 2018-10-18 | $4.56 | $4.91 | 3,345,800 | — | — |
| 2018-10-17 | $4.86 | $5.23 | 1,579,700 | — | — |
| 2018-10-16 | $4.88 | $5.25 | 2,061,600 | — | — |
| 2018-10-15 | $4.92 | $5.30 | 1,574,700 | — | — |
| 2018-10-12 | $4.89 | $5.26 | 2,216,600 | — | — |
| 2018-10-11 | $5.04 | $5.42 | 3,046,500 | — | — |
| 2018-10-10 | $4.61 | $4.96 | 1,278,400 | — | — |
| 2018-10-09 | $4.53 | $4.88 | 1,305,400 | — | — |
| 2018-10-08 | $4.72 | $5.08 | 1,605,100 | — | — |
| 2018-10-05 | $4.62 | $4.97 | 1,500,100 | — | — |
| 2018-10-04 | $4.66 | $5.02 | 1,205,200 | — | — |
| 2018-10-03 | $4.67 | $5.03 | 883,900 | — | — |
| 2018-10-02 | $4.74 | $5.10 | 2,112,000 | — | — |
| 2018-10-01 | $4.60 | $4.95 | 1,049,000 | — | — |
| 2018-09-28 | $4.61 | $4.96 | 1,381,000 | — | — |
| 2018-09-27 | $4.48 | $4.82 | 1,565,200 | — | — |
| 2018-09-26 | $4.55 | $4.90 | 1,692,900 | — | — |
| 2018-09-25 | $4.68 | $5.04 | 1,403,600 | — | — |
| 2018-09-24 | $4.68 | $5.04 | 1,949,700 | — | — |
| 2018-09-21 | $4.64 | $4.99 | 4,956,100 | — | — |
| 2018-09-20 | $4.67 | $5.03 | 1,509,100 | — | — |
| 2018-09-19 | $4.62 | $4.97 | 1,474,100 | — | — |
| 2018-09-18 | $4.45 | $4.79 | 1,430,400 | — | — |
| 2018-09-17 | $4.48 | $4.82 | 4,463,600 | — | — |
| 2018-09-14 | $4.50 | $4.84 | 1,427,000 | — | — |
| 2018-09-13 | $4.48 | $4.82 | 1,279,800 | — | — |
| 2018-09-12 | $4.54 | $4.89 | 2,074,400 | — | — |
| 2018-09-11 | $4.20 | $4.52 | 1,137,100 | — | — |
| 2018-09-10 | $4.16 | $4.48 | 1,418,000 | — | — |
| 2018-09-07 | $4.32 | $4.65 | 1,217,000 | — | — |
| 2018-09-06 | $4.29 | $4.62 | 1,921,300 | — | — |
| 2018-09-05 | $4.15 | $4.47 | 1,465,000 | — | — |
| 2018-09-04 | $4.23 | $4.55 | 1,849,600 | — | — |
| 2018-08-31 | $4.39 | $4.73 | 903,700 | — | — |
| 2018-08-30 | $4.39 | $4.73 | 1,179,400 | — | — |
| 2018-08-29 | $4.56 | $4.91 | 904,700 | — | — |
| 2018-08-28 | $4.54 | $4.89 | 959,800 | — | — |
| 2018-08-27 | $4.72 | $5.08 | 1,223,500 | — | — |
| 2018-08-24 | $4.53 | $4.88 | 1,361,000 | — | — |
| 2018-08-23 | $4.25 | $4.57 | 1,566,600 | — | — |
| 2018-08-22 | $4.51 | $4.85 | 1,646,300 | — | — |
| 2018-08-21 | $4.48 | $4.82 | 1,028,000 | — | — |
| 2018-08-20 | $4.44 | $4.78 | 1,260,500 | — | — |
| 2018-08-17 | $4.38 | $4.71 | 2,345,300 | — | — |
| 2018-08-16 | $4.28 | $4.61 | 1,870,600 | — | — |
| 2018-08-15 | $4.45 | $4.79 | 2,777,500 | — | — |
| 2018-08-14 | $4.63 | $4.98 | 1,307,500 | — | — |
| 2018-08-13 | $4.66 | $5.02 | 2,282,200 | — | — |
| 2018-08-10 | $4.80 | $5.17 | 1,404,900 | — | — |
| 2018-08-09 | $4.83 | $5.20 | 1,119,600 | — | — |
| 2018-08-08 | $4.91 | $5.28 | 1,237,600 | — | — |
| 2018-08-07 | $4.94 | $5.32 | 2,919,100 | — | — |
| 2018-08-06 | $5.23 | $5.63 | 812,000 | — | — |
| 2018-08-03 | $5.23 | $5.63 | 1,755,000 | — | — |
| 2018-08-02 | $5.45 | $5.87 | 1,177,900 | — | — |
| 2018-08-01 | $5.44 | $5.86 | 1,515,900 | — | — |
| 2018-07-31 | $5.43 | $5.84 | 1,331,700 | — | — |
| 2018-07-30 | $5.49 | $5.91 | 1,124,500 | — | — |
| 2018-07-27 | $5.57 | $6.00 | 1,668,200 | — | — |
| 2018-07-26 | $5.57 | $6.00 | 2,150,900 | — | — |
| 2018-07-25 | $5.67 | $6.10 | 3,659,900 | — | — |
| 2018-07-24 | $5.37 | $5.78 | 1,484,900 | — | — |
| 2018-07-23 | $5.32 | $5.73 | 1,512,600 | — | — |
| 2018-07-20 | $5.48 | $5.90 | 925,500 | — | — |
| 2018-07-19 | $5.47 | $5.89 | 2,092,100 | — | — |
| 2018-07-18 | $5.45 | $5.87 | 1,682,500 | — | — |
| 2018-07-17 | $5.62 | $6.05 | 1,300,400 | — | — |
| 2018-07-16 | $5.58 | $6.01 | 766,900 | — | — |
| 2018-07-13 | $5.59 | $6.02 | 929,200 | — | — |
| 2018-07-12 | $5.63 | $6.06 | 773,900 | — | — |
| 2018-07-11 | $5.54 | $5.96 | 1,758,400 | — | — |
| 2018-07-10 | $5.72 | $6.16 | 1,035,200 | — | — |
| 2018-07-09 | $5.73 | $6.17 | 2,094,300 | — | — |
| 2018-07-06 | $5.85 | $6.30 | 1,716,000 | — | — |
| 2018-07-05 | $5.88 | $6.33 | 2,211,700 | — | — |
| 2018-07-03 | $5.79 | $6.23 | 1,558,100 | — | — |
| 2018-07-02 | $5.67 | $6.10 | 856,600 | — | — |
| 2018-06-29 | $5.69 | $6.12 | 946,800 | — | — |
| 2018-06-28 | $5.58 | $6.01 | 1,151,400 | — | — |
| 2018-06-27 | $5.57 | $6.00 | 971,700 | — | — |
| 2018-06-26 | $5.63 | $6.06 | 786,400 | — | — |
| 2018-06-25 | $5.58 | $6.01 | 1,085,200 | — | — |
| 2018-06-22 | $5.69 | $6.12 | 783,100 | — | — |
| 2018-06-21 | $5.60 | $6.03 | 1,484,000 | — | — |
| 2018-06-20 | $5.62 | $6.05 | 1,282,800 | — | — |
| 2018-06-19 | $5.69 | $6.12 | 1,204,900 | — | — |
| 2018-06-18 | $5.80 | $6.24 | 870,300 | — | — |
| 2018-06-15 | $5.80 | $6.24 | 5,301,000 | — | — |
| 2018-06-14 | $5.93 | $6.38 | 1,931,700 | — | — |
| 2018-06-13 | $5.97 | $6.43 | 2,062,100 | — | — |
| 2018-06-12 | $5.92 | $6.37 | 1,889,300 | — | — |
| 2018-06-11 | $5.96 | $6.42 | 1,669,000 | — | — |
| 2018-06-08 | $5.97 | $6.43 | 1,528,600 | — | — |
| 2018-06-07 | $5.90 | $6.35 | 2,761,900 | — | — |
| 2018-06-06 | $5.80 | $6.24 | 2,870,700 | — | — |
| 2018-06-05 | $5.59 | $6.02 | 1,490,800 | — | — |
| 2018-06-04 | $5.47 | $5.89 | 1,325,700 | — | — |
| 2018-06-01 | $5.54 | $5.96 | 1,559,700 | — | — |
| 2018-05-31 | $5.54 | $5.96 | 1,726,000 | — | — |
| 2018-05-30 | $5.47 | $5.89 | 1,178,600 | — | — |
| 2018-05-29 | $5.38 | $5.79 | 1,354,500 | — | — |
| 2018-05-25 | $5.45 | $5.87 | 1,791,500 | — | — |
| 2018-05-24 | $5.49 | $5.91 | 2,605,300 | — | — |
| 2018-05-23 | $5.25 | $5.65 | 2,116,700 | — | — |
| 2018-05-22 | $5.01 | $5.39 | 2,280,200 | — | — |
| 2018-05-21 | $5.21 | $5.61 | 930,000 | — | — |
| 2018-05-18 | $5.11 | $5.50 | 2,392,100 | — | — |
| 2018-05-17 | $5.15 | $5.54 | 1,227,700 | — | — |
| 2018-05-16 | $5.03 | $5.41 | 2,392,500 | — | — |
| 2018-05-15 | $5.07 | $5.46 | 1,818,200 | — | — |
| 2018-05-14 | $5.23 | $5.63 | 1,517,700 | — | — |
| 2018-05-11 | $5.30 | $5.70 | 1,995,600 | — | — |
| 2018-05-10 | $5.34 | $5.75 | 2,293,900 | — | — |
| 2018-05-09 | $5.22 | $5.62 | 1,812,400 | — | — |
| 2018-05-08 | $5.25 | $5.65 | 1,474,800 | — | — |
| 2018-05-07 | $5.31 | $5.72 | 960,200 | — | — |
| 2018-05-04 | $5.37 | $5.78 | 839,800 | — | — |
| 2018-05-03 | $5.46 | $5.88 | 963,800 | — | — |
| 2018-05-02 | $5.52 | $5.94 | 2,694,600 | — | — |
| 2018-05-01 | $5.28 | $5.68 | 1,595,400 | — | — |
| 2018-04-30 | $5.40 | $5.81 | 1,080,500 | — | — |
| 2018-04-27 | $5.47 | $5.89 | 1,052,600 | — | — |
| 2018-04-26 | $5.39 | $5.80 | 1,049,700 | — | — |
| 2018-04-25 | $5.40 | $5.81 | 724,600 | — | — |
| 2018-04-24 | $5.44 | $5.86 | 1,125,400 | — | — |
| 2018-04-23 | $5.38 | $5.79 | 1,304,300 | — | — |
| 2018-04-20 | $5.51 | $5.93 | 897,300 | — | — |
| 2018-04-19 | $5.55 | $5.97 | 1,664,700 | — | — |
| 2018-04-18 | $5.71 | $6.15 | 2,308,900 | — | — |
| 2018-04-17 | $5.65 | $6.08 | 1,017,200 | — | — |
| 2018-04-16 | $5.65 | $6.08 | 1,251,200 | — | — |
| 2018-04-13 | $5.72 | $6.16 | 1,600,800 | — | — |
| 2018-04-12 | $5.51 | $5.92 | 1,444,700 | — | — |
| 2018-04-11 | $5.57 | $5.98 | 3,128,700 | — | — |
| 2018-04-10 | $5.48 | $5.89 | 1,458,800 | — | — |
| 2018-04-09 | $5.35 | $5.75 | 2,215,100 | — | — |
| 2018-04-06 | $5.49 | $5.90 | 1,634,900 | — | — |
| 2018-04-05 | $5.33 | $5.73 | 2,619,200 | — | — |
| 2018-04-04 | $5.26 | $5.65 | 2,709,800 | — | — |
| 2018-04-03 | $5.17 | $5.55 | 2,233,200 | — | — |
| 2018-04-02 | $5.30 | $5.69 | 1,588,000 | — | — |
| 2018-03-29 | $5.21 | $5.60 | 2,091,400 | — | — |
| 2018-03-28 | $5.06 | $5.44 | 3,040,900 | — | — |
| 2018-03-27 | $5.10 | $5.48 | 3,926,500 | — | — |
| 2018-03-26 | $5.23 | $5.62 | 2,424,900 | — | — |
| 2018-03-23 | $5.40 | $5.80 | 2,513,500 | — | — |
| 2018-03-22 | $5.14 | $5.52 | 1,593,300 | — | — |
| 2018-03-21 | $5.18 | $5.57 | 2,205,000 | — | — |
| 2018-03-20 | $4.97 | $5.34 | 2,929,000 | — | — |
| 2018-03-19 | $5.07 | $5.45 | 2,251,600 | — | — |
| 2018-03-16 | $5.19 | $5.58 | 3,801,700 | — | — |
| 2018-03-15 | $5.13 | $5.51 | 3,733,200 | — | — |
| 2018-03-14 | $5.11 | $5.49 | 1,115,500 | — | — |
| 2018-03-13 | $5.08 | $5.46 | 1,745,300 | — | — |
| 2018-03-12 | $4.93 | $5.30 | 2,742,000 | — | — |
| 2018-03-09 | $5.00 | $5.37 | 1,407,800 | — | — |
| 2018-03-08 | $4.99 | $5.36 | 2,347,000 | — | — |
| 2018-03-07 | $5.02 | $5.39 | 2,216,600 | — | — |
| 2018-03-06 | $5.24 | $5.63 | 1,882,200 | — | — |
| 2018-03-05 | $5.26 | $5.65 | 1,206,500 | — | — |
| 2018-03-02 | $5.21 | $5.60 | 1,580,600 | — | — |
| 2018-03-01 | $5.21 | $5.60 | 2,583,800 | — | — |
| 2018-02-28 | $5.08 | $5.46 | 1,573,100 | — | — |
| 2018-02-27 | $5.07 | $5.45 | 2,609,400 | — | — |
| 2018-02-26 | $5.21 | $5.60 | 1,380,400 | — | — |
| 2018-02-23 | $5.09 | $5.47 | 1,550,600 | — | — |
| 2018-02-22 | $4.95 | $5.32 | 4,177,500 | — | — |
| 2018-02-21 | $5.35 | $5.75 | 2,110,000 | — | — |
| 2018-02-20 | $5.37 | $5.77 | 1,599,200 | — | — |
| 2018-02-16 | $5.62 | $6.04 | 2,443,400 | — | — |
| 2018-02-15 | $5.69 | $6.11 | 1,924,500 | — | — |
| 2018-02-14 | $5.69 | $6.11 | 2,316,100 | — | — |
| 2018-02-13 | $5.38 | $5.78 | 929,600 | — | — |
| 2018-02-12 | $5.43 | $5.83 | 2,316,400 | — | — |
| 2018-02-09 | $5.15 | $5.53 | 3,229,400 | — | — |
| 2018-02-08 | $5.37 | $5.77 | 2,367,900 | — | — |
| 2018-02-07 | $5.38 | $5.78 | 3,637,700 | — | — |
| 2018-02-06 | $5.52 | $5.93 | 2,212,000 | — | — |
| 2018-02-05 | $5.68 | $6.10 | 2,683,500 | — | — |
| 2018-02-02 | $5.66 | $6.08 | 2,554,900 | — | — |
| 2018-02-01 | $5.98 | $6.42 | 1,865,800 | — | — |
| 2018-01-31 | $5.98 | $6.42 | 2,199,200 | — | — |
| 2018-01-30 | $5.97 | $6.41 | 2,142,600 | — | — |
| 2018-01-29 | $6.08 | $6.53 | 2,630,300 | — | — |
| 2018-01-26 | $6.38 | $6.85 | 2,333,500 | — | — |
| 2018-01-25 | $6.16 | $6.62 | 2,342,700 | — | — |
| 2018-01-24 | $6.41 | $6.89 | 2,070,300 | — | — |
| 2018-01-23 | $6.26 | $6.73 | 1,560,300 | — | — |
| 2018-01-22 | $6.11 | $6.56 | 1,105,500 | — | — |
| 2018-01-19 | $6.05 | $6.50 | 1,149,600 | — | — |
| 2018-01-18 | $6.05 | $6.50 | 1,916,900 | — | — |
| 2018-01-17 | $6.19 | $6.65 | 2,006,400 | — | — |
| 2018-01-16 | $6.19 | $6.65 | 2,554,200 | — | — |
| 2018-01-12 | $6.12 | $6.58 | 2,528,900 | — | — |
| 2018-01-11 | $5.89 | $6.33 | 6,627,000 | — | — |
| 2018-01-10 | $6.33 | $6.80 | 1,807,400 | — | — |
| 2018-01-09 | $6.26 | $6.73 | 2,532,500 | — | — |
| 2018-01-08 | $6.59 | $7.08 | 2,050,200 | — | — |
| 2018-01-05 | $6.73 | $7.23 | 1,135,500 | — | — |
| 2018-01-04 | $6.76 | $7.26 | 2,266,900 | — | — |
| 2018-01-03 | $6.73 | $7.23 | 2,938,300 | — | — |
| 2018-01-02 | $6.66 | $7.16 | 2,987,900 | — | — |