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
- 2005-03-24 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 | $0.86 | $0.86 | 1,870,500 | — | — |
| 2018-12-28 | $0.81 | $0.81 | 553,500 | — | — |
| 2018-12-27 | $0.86 | $0.86 | 365,500 | — | — |
| 2018-12-26 | $0.87 | $0.87 | 702,200 | — | — |
| 2018-12-24 | $0.90 | $0.90 | 297,400 | — | — |
| 2018-12-21 | $0.93 | $0.93 | 510,700 | — | — |
| 2018-12-20 | $0.96 | $0.96 | 904,900 | — | — |
| 2018-12-19 | $1.08 | $1.08 | 679,400 | — | — |
| 2018-12-18 | $1.22 | $1.22 | 935,300 | — | — |
| 2018-12-17 | $1.34 | $1.34 | 446,900 | — | — |
| 2018-12-14 | $1.40 | $1.40 | 414,600 | — | — |
| 2018-12-13 | $1.44 | $1.44 | 446,500 | — | — |
| 2018-12-12 | $1.58 | $1.58 | 384,700 | — | — |
| 2018-12-11 | $1.41 | $1.41 | 403,600 | — | — |
| 2018-12-10 | $1.48 | $1.48 | 236,800 | — | — |
| 2018-12-07 | $1.55 | $1.55 | 75,600 | — | — |
| 2018-12-06 | $1.54 | $1.54 | 209,200 | — | — |
| 2018-12-04 | $1.62 | $1.62 | 327,600 | — | — |
| 2018-12-03 | $1.54 | $1.54 | 549,900 | — | — |
| 2018-11-30 | $1.50 | $1.50 | 263,900 | — | — |
| 2018-11-29 | $1.58 | $1.58 | 222,300 | — | — |
| 2018-11-28 | $1.59 | $1.59 | 325,000 | — | — |
| 2018-11-27 | $1.59 | $1.59 | 210,700 | — | — |
| 2018-11-26 | $1.55 | $1.55 | 155,400 | — | — |
| 2018-11-23 | $1.47 | $1.47 | 65,200 | — | — |
| 2018-11-21 | $1.50 | $1.50 | 159,900 | — | — |
| 2018-11-20 | $1.49 | $1.49 | 412,500 | — | — |
| 2018-11-19 | $1.60 | $1.60 | 107,600 | — | — |
| 2018-11-16 | $1.58 | $1.58 | 181,300 | — | — |
| 2018-11-15 | $1.60 | $1.60 | 258,600 | — | — |
| 2018-11-14 | $1.61 | $1.61 | 219,000 | — | — |
| 2018-11-13 | $1.65 | $1.65 | 261,600 | — | — |
| 2018-11-12 | $1.62 | $1.62 | 247,100 | — | — |
| 2018-11-09 | $1.74 | $1.74 | 160,100 | — | — |
| 2018-11-08 | $1.77 | $1.77 | 262,600 | — | — |
| 2018-11-07 | $1.74 | $1.74 | 557,900 | — | — |
| 2018-11-06 | $1.81 | $1.81 | 133,600 | — | — |
| 2018-11-05 | $1.78 | $1.78 | 309,200 | — | — |
| 2018-11-02 | $1.82 | $1.82 | 395,400 | — | — |
| 2018-11-01 | $1.73 | $1.73 | 967,000 | — | — |
| 2018-10-31 | $1.64 | $1.64 | 669,400 | — | — |
| 2018-10-30 | $1.66 | $1.66 | 677,800 | — | — |
| 2018-10-29 | $1.42 | $1.42 | 719,800 | — | — |
| 2018-10-26 | $1.52 | $1.52 | 848,200 | — | — |
| 2018-10-25 | $1.60 | $1.60 | 992,600 | — | — |
| 2018-10-24 | $1.75 | $1.75 | 470,600 | — | — |
| 2018-10-23 | $1.81 | $1.81 | 529,900 | — | — |
| 2018-10-22 | $1.85 | $1.85 | 567,400 | — | — |
| 2018-10-19 | $2.08 | $2.08 | 1,182,200 | — | — |
| 2018-10-18 | $2.14 | $2.14 | 682,900 | — | — |
| 2018-10-17 | $2.17 | $2.17 | 806,300 | — | — |
| 2018-10-16 | $2.09 | $2.09 | 642,200 | — | — |
| 2018-10-15 | $2.11 | $2.11 | 914,400 | — | — |
| 2018-10-12 | $2.28 | $2.28 | 1,951,200 | — | — |
| 2018-10-11 | $2.41 | $2.41 | 3,114,100 | — | — |
| 2018-10-10 | $2.36 | $2.36 | 3,715,300 | — | — |
| 2018-10-09 | $2.91 | $2.91 | 19,560,800 | — | — |
| 2018-10-08 | $2.69 | $2.69 | 7,372,400 | — | — |
| 2018-10-05 | $1.88 | $1.88 | 506,800 | — | — |
| 2018-10-04 | $1.92 | $1.92 | 224,600 | — | — |
| 2018-10-03 | $2.16 | $2.16 | 480,100 | — | — |
| 2018-10-02 | $2.07 | $2.07 | 386,200 | — | — |
| 2018-10-01 | $1.87 | $1.87 | 253,300 | — | — |
| 2018-09-28 | $1.90 | $1.90 | 209,000 | — | — |
| 2018-09-27 | $1.95 | $1.95 | 177,500 | — | — |
| 2018-09-26 | $1.95 | $1.95 | 250,400 | — | — |
| 2018-09-25 | $1.95 | $1.95 | 557,200 | — | — |
| 2018-09-24 | $2.00 | $2.00 | 1,007,100 | — | — |
| 2018-09-21 | $1.80 | $1.80 | 497,600 | — | — |
| 2018-09-20 | $1.95 | $1.95 | 533,800 | — | — |
| 2018-09-19 | $1.65 | $1.65 | 117,000 | — | — |
| 2018-09-18 | $1.70 | $1.70 | 303,100 | — | — |
| 2018-09-17 | $1.60 | $1.60 | 251,400 | — | — |
| 2018-09-14 | $1.55 | $1.55 | 292,300 | — | — |
| 2018-09-13 | $1.60 | $1.60 | 251,500 | — | — |
| 2018-09-12 | $1.60 | $1.60 | 289,800 | — | — |
| 2018-09-11 | $1.60 | $1.60 | 466,300 | — | — |
| 2018-09-10 | $1.75 | $1.75 | 384,600 | — | — |
| 2018-09-07 | $1.85 | $1.85 | 81,700 | — | — |
| 2018-09-06 | $1.83 | $1.83 | 129,400 | — | — |
| 2018-09-05 | $1.85 | $1.85 | 206,500 | — | — |
| 2018-09-04 | $1.85 | $1.85 | 136,400 | — | — |
| 2018-08-31 | $1.85 | $1.85 | 254,200 | — | — |
| 2018-08-30 | $1.80 | $1.80 | 146,200 | — | — |
| 2018-08-29 | $1.83 | $1.83 | 283,300 | — | — |
| 2018-08-28 | $1.85 | $1.85 | 142,700 | — | — |
| 2018-08-27 | $1.90 | $1.90 | 269,200 | — | — |
| 2018-08-24 | $1.95 | $1.95 | 295,400 | — | — |
| 2018-08-23 | $1.95 | $1.95 | 841,100 | — | — |
| 2018-08-22 | $1.78 | $1.78 | 727,000 | — | — |
| 2018-08-21 | $1.95 | $1.95 | 348,000 | — | — |
| 2018-08-20 | $1.90 | $1.90 | 430,900 | — | — |
| 2018-08-17 | $2.05 | $2.05 | 297,300 | — | — |
| 2018-08-16 | $2.10 | $2.10 | 223,200 | — | — |
| 2018-08-15 | $2.15 | $2.15 | 565,900 | — | — |
| 2018-08-14 | $2.35 | $2.35 | 797,000 | — | — |
| 2018-08-13 | $2.10 | $2.10 | 1,623,100 | — | — |
| 2018-08-10 | $2.35 | $2.35 | 259,500 | — | — |
| 2018-08-09 | $2.35 | $2.35 | 667,700 | — | — |
| 2018-08-08 | $2.65 | $2.65 | 413,200 | — | — |
| 2018-08-07 | $2.65 | $2.65 | 209,700 | — | — |
| 2018-08-06 | $2.75 | $2.75 | 102,800 | — | — |
| 2018-08-03 | $2.75 | $2.75 | 103,700 | — | — |
| 2018-08-02 | $2.85 | $2.85 | 82,200 | — | — |
| 2018-08-01 | $2.85 | $2.85 | 238,000 | — | — |
| 2018-07-31 | $2.93 | $2.93 | 189,000 | — | — |
| 2018-07-30 | $2.90 | $2.90 | 157,400 | — | — |
| 2018-07-27 | $2.90 | $2.90 | 235,000 | — | — |
| 2018-07-26 | $2.90 | $2.90 | 351,500 | — | — |
| 2018-07-25 | $2.65 | $2.65 | 357,900 | — | — |
| 2018-07-24 | $2.85 | $2.85 | 210,000 | — | — |
| 2018-07-23 | $2.80 | $2.80 | 196,400 | — | — |
| 2018-07-20 | $2.90 | $2.90 | 229,700 | — | — |
| 2018-07-19 | $2.95 | $2.95 | 770,900 | — | — |
| 2018-07-18 | $2.80 | $2.80 | 930,900 | — | — |
| 2018-07-17 | $2.40 | $2.40 | 237,300 | — | — |
| 2018-07-16 | $2.50 | $2.50 | 273,000 | — | — |
| 2018-07-13 | $2.45 | $2.45 | 194,100 | — | — |
| 2018-07-12 | $2.48 | $2.48 | 194,200 | — | — |
| 2018-07-11 | $2.50 | $2.50 | 743,200 | — | — |
| 2018-07-10 | $2.60 | $2.60 | 392,700 | — | — |
| 2018-07-09 | $2.60 | $2.60 | 319,100 | — | — |
| 2018-07-06 | $2.60 | $2.60 | 390,800 | — | — |
| 2018-07-05 | $2.55 | $2.55 | 585,600 | — | — |
| 2018-07-03 | $2.45 | $2.45 | 157,800 | — | — |
| 2018-07-02 | $2.50 | $2.50 | 203,800 | — | — |
| 2018-06-29 | $2.60 | $2.60 | 311,900 | — | — |
| 2018-06-28 | $2.45 | $2.45 | 619,100 | — | — |
| 2018-06-27 | $2.55 | $2.55 | 753,600 | — | — |
| 2018-06-26 | $2.70 | $2.70 | 632,600 | — | — |
| 2018-06-25 | $2.65 | $2.65 | 1,150,900 | — | — |
| 2018-06-22 | $2.45 | $2.45 | 7,671,400 | — | — |
| 2018-06-21 | $2.55 | $2.55 | 1,395,300 | — | — |
| 2018-06-20 | $2.65 | $2.65 | 1,077,500 | — | — |
| 2018-06-19 | $2.80 | $2.80 | 611,800 | — | — |
| 2018-06-18 | $2.88 | $2.88 | 457,100 | — | — |
| 2018-06-15 | $2.90 | $2.90 | 392,000 | — | — |
| 2018-06-14 | $3.08 | $3.08 | 1,099,200 | — | — |
| 2018-06-13 | $2.90 | $2.90 | 1,027,000 | — | — |
| 2018-06-12 | $3.00 | $3.00 | 1,191,300 | — | — |
| 2018-06-11 | $2.90 | $2.90 | 586,500 | — | — |
| 2018-06-08 | $3.00 | $3.00 | 220,200 | — | — |
| 2018-06-07 | $3.10 | $3.10 | 201,500 | — | — |
| 2018-06-06 | $3.15 | $3.15 | 313,900 | — | — |
| 2018-06-05 | $3.23 | $3.23 | 168,700 | — | — |
| 2018-06-04 | $3.20 | $3.20 | 272,500 | — | — |
| 2018-06-01 | $3.25 | $3.25 | 553,000 | — | — |
| 2018-05-31 | $3.35 | $3.35 | 299,400 | — | — |
| 2018-05-30 | $3.40 | $3.40 | 377,100 | — | — |
| 2018-05-29 | $3.40 | $3.40 | 250,500 | — | — |
| 2018-05-25 | $3.45 | $3.45 | 229,700 | — | — |
| 2018-05-24 | $3.50 | $3.50 | 255,200 | — | — |
| 2018-05-23 | $3.50 | $3.50 | 468,000 | — | — |
| 2018-05-22 | $3.50 | $3.50 | 380,200 | — | — |
| 2018-05-21 | $3.70 | $3.70 | 448,400 | — | — |
| 2018-05-18 | $3.55 | $3.55 | 502,300 | — | — |
| 2018-05-17 | $3.55 | $3.55 | 613,800 | — | — |
| 2018-05-16 | $3.58 | $3.58 | 369,400 | — | — |
| 2018-05-15 | $3.45 | $3.45 | 312,000 | — | — |
| 2018-05-14 | $3.40 | $3.40 | 279,500 | — | — |
| 2018-05-11 | $3.35 | $3.35 | 275,600 | — | — |
| 2018-05-10 | $3.25 | $3.25 | 547,400 | — | — |
| 2018-05-09 | $3.40 | $3.40 | 687,800 | — | — |
| 2018-05-08 | $3.15 | $3.15 | 309,800 | — | — |
| 2018-05-07 | $3.25 | $3.25 | 531,800 | — | — |
| 2018-05-04 | $3.13 | $3.13 | 208,200 | — | — |
| 2018-05-03 | $3.13 | $3.13 | 491,600 | — | — |
| 2018-05-02 | $3.35 | $3.35 | 243,700 | — | — |
| 2018-05-01 | $3.35 | $3.35 | 236,800 | — | — |
| 2018-04-30 | $3.50 | $3.50 | 348,400 | — | — |
| 2018-04-27 | $3.45 | $3.45 | 490,100 | — | — |
| 2018-04-26 | $3.55 | $3.55 | 294,700 | — | — |
| 2018-04-25 | $3.45 | $3.45 | 333,500 | — | — |
| 2018-04-24 | $3.50 | $3.50 | 438,400 | — | — |
| 2018-04-23 | $3.30 | $3.30 | 254,100 | — | — |
| 2018-04-20 | $3.43 | $3.43 | 364,900 | — | — |
| 2018-04-19 | $3.60 | $3.60 | 678,600 | — | — |
| 2018-04-18 | $3.90 | $3.90 | 1,154,400 | — | — |
| 2018-04-17 | $3.25 | $3.25 | 255,900 | — | — |
| 2018-04-16 | $3.40 | $3.40 | 249,400 | — | — |
| 2018-04-13 | $3.30 | $3.30 | 276,400 | — | — |
| 2018-04-12 | $3.40 | $3.40 | 735,000 | — | — |
| 2018-04-11 | $3.05 | $3.05 | 421,800 | — | — |
| 2018-04-10 | $3.05 | $3.05 | 348,600 | — | — |
| 2018-04-09 | $3.00 | $3.00 | 315,400 | — | — |
| 2018-04-06 | $2.95 | $2.95 | 673,000 | — | — |
| 2018-04-05 | $3.10 | $3.10 | 504,800 | — | — |
| 2018-04-04 | $2.95 | $2.95 | 214,700 | — | — |
| 2018-04-03 | $2.95 | $2.95 | 502,900 | — | — |
| 2018-04-02 | $3.00 | $3.00 | 683,200 | — | — |
| 2018-03-29 | $3.00 | $3.00 | 576,500 | — | — |
| 2018-03-28 | $2.83 | $2.83 | 1,206,300 | — | — |
| 2018-03-27 | $3.10 | $3.10 | 471,300 | — | — |
| 2018-03-26 | $3.20 | $3.20 | 678,600 | — | — |
| 2018-03-23 | $3.40 | $3.40 | 414,200 | — | — |
| 2018-03-22 | $3.30 | $3.30 | 434,500 | — | — |
| 2018-03-21 | $3.55 | $3.55 | 442,900 | — | — |
| 2018-03-20 | $3.38 | $3.38 | 469,000 | — | — |
| 2018-03-19 | $3.40 | $3.40 | 449,200 | — | — |
| 2018-03-16 | $3.55 | $3.55 | 1,104,900 | — | — |
| 2018-03-15 | $3.60 | $3.60 | 668,500 | — | — |
| 2018-03-14 | $3.63 | $3.63 | 373,200 | — | — |
| 2018-03-13 | $3.68 | $3.68 | 598,100 | — | — |
| 2018-03-12 | $4.15 | $4.15 | 1,113,700 | — | — |
| 2018-03-09 | $3.35 | $3.35 | 456,300 | — | — |
| 2018-03-08 | $3.10 | $3.10 | 778,400 | — | — |
| 2018-03-07 | $3.45 | $3.45 | 340,100 | — | — |
| 2018-03-06 | $3.53 | $3.53 | 450,300 | — | — |
| 2018-03-05 | $3.65 | $3.65 | 597,300 | — | — |
| 2018-03-02 | $3.90 | $3.90 | 461,900 | — | — |
| 2018-03-01 | $3.75 | $3.75 | 851,300 | — | — |
| 2018-02-28 | $4.10 | $4.10 | 479,600 | — | — |
| 2018-02-27 | $4.30 | $4.30 | 343,200 | — | — |
| 2018-02-26 | $4.40 | $4.40 | 143,000 | — | — |
| 2018-02-23 | $4.25 | $4.25 | 259,100 | — | — |
| 2018-02-22 | $4.25 | $4.25 | 141,000 | — | — |
| 2018-02-21 | $4.40 | $4.40 | 162,600 | — | — |
| 2018-02-20 | $4.35 | $4.35 | 392,800 | — | — |
| 2018-02-16 | $4.25 | $4.25 | 341,900 | — | — |
| 2018-02-15 | $4.15 | $4.15 | 311,300 | — | — |
| 2018-02-14 | $3.95 | $3.95 | 277,700 | — | — |
| 2018-02-13 | $3.80 | $3.80 | 203,100 | — | — |
| 2018-02-12 | $3.80 | $3.80 | 305,900 | — | — |
| 2018-02-09 | $3.70 | $3.70 | 256,000 | — | — |
| 2018-02-08 | $3.65 | $3.65 | 295,600 | — | — |
| 2018-02-07 | $3.63 | $3.63 | 299,100 | — | — |
| 2018-02-06 | $3.65 | $3.65 | 399,300 | — | — |
| 2018-02-05 | $3.85 | $3.85 | 372,200 | — | — |
| 2018-02-02 | $4.10 | $4.10 | 324,500 | — | — |
| 2018-02-01 | $4.15 | $4.15 | 263,000 | — | — |
| 2018-01-31 | $4.20 | $4.20 | 479,700 | — | — |
| 2018-01-30 | $4.30 | $4.30 | 257,600 | — | — |
| 2018-01-29 | $4.35 | $4.35 | 583,400 | — | — |
| 2018-01-26 | $4.45 | $4.45 | 297,200 | — | — |
| 2018-01-25 | $4.45 | $4.45 | 230,900 | — | — |
| 2018-01-24 | $4.45 | $4.45 | 418,600 | — | — |
| 2018-01-23 | $4.60 | $4.60 | 186,200 | — | — |
| 2018-01-22 | $4.65 | $4.65 | 171,700 | — | — |
| 2018-01-19 | $4.55 | $4.55 | 212,200 | — | — |
| 2018-01-18 | $4.45 | $4.45 | 231,000 | — | — |
| 2018-01-17 | $4.50 | $4.50 | 336,900 | — | — |
| 2018-01-16 | $4.65 | $4.65 | 515,700 | — | — |
| 2018-01-12 | $4.70 | $4.70 | 261,300 | — | — |
| 2018-01-11 | $4.70 | $4.70 | 319,200 | — | — |
| 2018-01-10 | $4.60 | $4.60 | 300,600 | — | — |
| 2018-01-09 | $4.55 | $4.55 | 353,700 | — | — |
| 2018-01-08 | $4.40 | $4.40 | 404,100 | — | — |
| 2018-01-05 | $4.50 | $4.50 | 369,300 | — | — |
| 2018-01-04 | $4.50 | $4.50 | 227,200 | — | — |
| 2018-01-03 | $4.55 | $4.55 | 221,500 | — | — |
| 2018-01-02 | $4.60 | $4.60 | 148,900 | — | — |