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
- 1983-10-07 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 | $3.94 | $3.94 | 50,200 | — | — |
| 2018-12-28 | $4.00 | $4.00 | 48,900 | — | — |
| 2018-12-27 | $3.92 | $3.92 | 52,000 | — | — |
| 2018-12-26 | $3.81 | $3.81 | 65,200 | — | — |
| 2018-12-24 | $3.62 | $3.62 | 70,700 | — | — |
| 2018-12-21 | $3.37 | $3.37 | 46,300 | — | — |
| 2018-12-20 | $3.42 | $3.42 | 107,500 | — | — |
| 2018-12-19 | $3.67 | $3.67 | 34,600 | — | — |
| 2018-12-18 | $3.70 | $3.70 | 53,600 | — | — |
| 2018-12-17 | $3.82 | $3.82 | 46,800 | — | — |
| 2018-12-14 | $3.94 | $3.94 | 28,300 | — | — |
| 2018-12-13 | $4.00 | $4.00 | 28,500 | — | — |
| 2018-12-12 | $3.98 | $3.98 | 35,600 | — | — |
| 2018-12-11 | $3.91 | $3.91 | 34,900 | — | — |
| 2018-12-10 | $3.97 | $3.97 | 35,400 | — | — |
| 2018-12-07 | $3.93 | $3.93 | 20,200 | — | — |
| 2018-12-06 | $4.01 | $4.01 | 26,000 | — | — |
| 2018-12-04 | $3.98 | $3.98 | 43,400 | — | — |
| 2018-12-03 | $3.93 | $3.93 | 28,100 | — | — |
| 2018-11-30 | $3.92 | $3.92 | 54,500 | — | — |
| 2018-11-29 | $4.00 | $4.00 | 13,600 | — | — |
| 2018-11-28 | $4.00 | $4.00 | 32,000 | — | — |
| 2018-11-27 | $3.92 | $3.92 | 21,600 | — | — |
| 2018-11-26 | $3.99 | $3.99 | 38,200 | — | — |
| 2018-11-23 | $3.94 | $3.94 | 39,800 | — | — |
| 2018-11-21 | $3.97 | $3.97 | 19,500 | — | — |
| 2018-11-20 | $3.87 | $3.87 | 43,100 | — | — |
| 2018-11-19 | $3.83 | $3.83 | 53,100 | — | — |
| 2018-11-16 | $4.01 | $4.01 | 90,700 | — | — |
| 2018-11-15 | $3.81 | $3.81 | 36,800 | — | — |
| 2018-11-14 | $3.60 | $3.60 | 29,300 | — | — |
| 2018-11-13 | $3.70 | $3.70 | 58,500 | — | — |
| 2018-11-12 | $3.66 | $3.66 | 59,400 | — | — |
| 2018-11-09 | $3.75 | $3.75 | 64,300 | — | — |
| 2018-11-08 | $3.84 | $3.84 | 107,300 | — | — |
| 2018-11-07 | $3.95 | $3.95 | 305,800 | — | — |
| 2018-11-06 | $3.80 | $3.80 | 79,500 | — | — |
| 2018-11-05 | $3.92 | $3.92 | 186,200 | — | — |
| 2018-11-02 | $3.55 | $3.55 | 340,000 | — | — |
| 2018-11-01 | $4.04 | $4.04 | 69,600 | — | — |
| 2018-10-31 | $4.05 | $4.05 | 108,200 | — | — |
| 2018-10-30 | $3.98 | $3.98 | 83,100 | — | — |
| 2018-10-29 | $3.96 | $3.96 | 140,900 | — | — |
| 2018-10-26 | $4.04 | $4.04 | 82,700 | — | — |
| 2018-10-25 | $4.20 | $4.20 | 204,700 | — | — |
| 2018-10-24 | $3.96 | $3.96 | 148,800 | — | — |
| 2018-10-23 | $4.00 | $4.00 | 275,800 | — | — |
| 2018-10-22 | $4.32 | $4.32 | 717,400 | — | — |
| 2018-10-19 | $6.02 | $6.02 | 200,200 | — | — |
| 2018-10-18 | $6.24 | $6.24 | 351,500 | — | — |
| 2018-10-17 | $6.59 | $6.59 | 267,200 | — | — |
| 2018-10-16 | $6.35 | $6.35 | 361,900 | — | — |
| 2018-10-15 | $6.33 | $6.33 | 410,000 | — | — |
| 2018-10-12 | $5.54 | $5.54 | 182,700 | — | — |
| 2018-10-11 | $5.62 | $5.62 | 217,000 | — | — |
| 2018-10-10 | $6.05 | $6.05 | 340,400 | — | — |
| 2018-10-09 | $5.62 | $5.62 | 184,900 | — | — |
| 2018-10-08 | $5.29 | $5.29 | 184,900 | — | — |
| 2018-10-05 | $5.16 | $5.16 | 110,600 | — | — |
| 2018-10-04 | $4.97 | $4.97 | 145,900 | — | — |
| 2018-10-03 | $5.03 | $5.03 | 213,500 | — | — |
| 2018-10-02 | $4.65 | $4.65 | 133,000 | — | — |
| 2018-10-01 | $4.65 | $4.65 | 92,400 | — | — |
| 2018-09-28 | $4.64 | $4.64 | 69,900 | — | — |
| 2018-09-27 | $4.61 | $4.61 | 86,200 | — | — |
| 2018-09-26 | $4.81 | $4.81 | 126,600 | — | — |
| 2018-09-25 | $4.69 | $4.69 | 152,600 | — | — |
| 2018-09-24 | $4.87 | $4.87 | 134,600 | — | — |
| 2018-09-21 | $4.89 | $4.89 | 202,400 | — | — |
| 2018-09-20 | $4.67 | $4.67 | 162,500 | — | — |
| 2018-09-19 | $4.54 | $4.54 | 316,900 | — | — |
| 2018-09-18 | $4.46 | $4.46 | 162,200 | — | — |
| 2018-09-17 | $4.57 | $4.57 | 405,400 | — | — |
| 2018-09-14 | $4.05 | $4.05 | 225,600 | — | — |
| 2018-09-13 | $3.78 | $3.78 | 113,100 | — | — |
| 2018-09-12 | $3.99 | $3.99 | 48,700 | — | — |
| 2018-09-11 | $3.95 | $3.95 | 41,200 | — | — |
| 2018-09-10 | $3.99 | $3.99 | 54,800 | — | — |
| 2018-09-07 | $3.88 | $3.88 | 56,100 | — | — |
| 2018-09-06 | $3.78 | $3.78 | 120,500 | — | — |
| 2018-09-05 | $4.00 | $4.00 | 111,500 | — | — |
| 2018-09-04 | $3.79 | $3.79 | 95,500 | — | — |
| 2018-08-31 | $3.81 | $3.81 | 321,900 | — | — |
| 2018-08-30 | $3.42 | $3.42 | 426,300 | — | — |
| 2018-08-29 | $4.00 | $4.00 | 395,000 | — | — |
| 2018-08-28 | $3.99 | $3.99 | 67,700 | — | — |
| 2018-08-27 | $3.98 | $3.98 | 41,100 | — | — |
| 2018-08-24 | $4.01 | $4.01 | 122,100 | — | — |
| 2018-08-23 | $3.98 | $3.98 | 68,700 | — | — |
| 2018-08-22 | $3.94 | $3.94 | 77,000 | — | — |
| 2018-08-21 | $3.88 | $3.88 | 68,300 | — | — |
| 2018-08-20 | $3.75 | $3.75 | 134,700 | — | — |
| 2018-08-17 | $3.86 | $3.86 | 192,600 | — | — |
| 2018-08-16 | $3.92 | $3.92 | 100,700 | — | — |
| 2018-08-15 | $3.58 | $3.58 | 222,700 | — | — |
| 2018-08-14 | $4.12 | $4.12 | 367,200 | — | — |
| 2018-08-13 | $4.55 | $4.55 | 709,800 | — | — |
| 2018-08-10 | $3.90 | $3.90 | 213,600 | — | — |
| 2018-08-09 | $3.35 | $3.35 | 114,900 | — | — |
| 2018-08-08 | $3.29 | $3.29 | 55,000 | — | — |
| 2018-08-07 | $3.30 | $3.30 | 78,500 | — | — |
| 2018-08-06 | $3.30 | $3.30 | 52,400 | — | — |
| 2018-08-03 | $3.29 | $3.29 | 34,100 | — | — |
| 2018-08-02 | $3.31 | $3.31 | 33,200 | — | — |
| 2018-08-01 | $3.31 | $3.31 | 29,700 | — | — |
| 2018-07-31 | $3.29 | $3.29 | 39,700 | — | — |
| 2018-07-30 | $3.32 | $3.32 | 66,900 | — | — |
| 2018-07-27 | $3.23 | $3.23 | 67,600 | — | — |
| 2018-07-26 | $3.46 | $3.46 | 44,400 | — | — |
| 2018-07-25 | $3.42 | $3.42 | 36,200 | — | — |
| 2018-07-24 | $3.40 | $3.40 | 52,300 | — | — |
| 2018-07-23 | $3.43 | $3.43 | 54,000 | — | — |
| 2018-07-20 | $3.45 | $3.45 | 98,700 | — | — |
| 2018-07-19 | $3.37 | $3.37 | 109,300 | — | — |
| 2018-07-18 | $3.24 | $3.24 | 39,600 | — | — |
| 2018-07-17 | $3.17 | $3.17 | 55,500 | — | — |
| 2018-07-16 | $3.14 | $3.14 | 41,800 | — | — |
| 2018-07-13 | $3.20 | $3.20 | 52,100 | — | — |
| 2018-07-12 | $3.24 | $3.24 | 55,500 | — | — |
| 2018-07-11 | $3.27 | $3.27 | 34,100 | — | — |
| 2018-07-10 | $3.34 | $3.34 | 81,400 | — | — |
| 2018-07-09 | $3.43 | $3.43 | 88,100 | — | — |
| 2018-07-06 | $3.33 | $3.33 | 178,700 | — | — |
| 2018-07-05 | $3.27 | $3.27 | 79,500 | — | — |
| 2018-07-03 | $3.20 | $3.20 | 39,100 | — | — |
| 2018-07-02 | $3.20 | $3.20 | 49,700 | — | — |
| 2018-06-29 | $3.03 | $3.03 | 111,500 | — | — |
| 2018-06-28 | $3.10 | $3.10 | 59,300 | — | — |
| 2018-06-27 | $3.15 | $3.15 | 75,400 | — | — |
| 2018-06-26 | $3.14 | $3.14 | 262,000 | — | — |
| 2018-06-25 | $3.02 | $3.02 | 101,700 | — | — |
| 2018-06-22 | $3.18 | $3.18 | 143,200 | — | — |
| 2018-06-21 | $3.05 | $3.05 | 124,300 | — | — |
| 2018-06-20 | $3.07 | $3.07 | 149,400 | — | — |
| 2018-06-19 | $3.14 | $3.14 | 214,700 | — | — |
| 2018-06-18 | $3.31 | $3.31 | 85,100 | — | — |
| 2018-06-15 | $3.33 | $3.33 | 127,400 | — | — |
| 2018-06-14 | $3.48 | $3.48 | 101,700 | — | — |
| 2018-06-13 | $3.52 | $3.52 | 392,100 | — | — |
| 2018-06-12 | $3.26 | $3.26 | 133,000 | — | — |
| 2018-06-11 | $3.32 | $3.32 | 436,400 | — | — |
| 2018-06-08 | $3.60 | $3.60 | 61,400 | — | — |
| 2018-06-07 | $3.61 | $3.61 | 51,900 | — | — |
| 2018-06-06 | $3.68 | $3.68 | 135,300 | — | — |
| 2018-06-05 | $3.64 | $3.64 | 73,800 | — | — |
| 2018-06-04 | $3.65 | $3.65 | 123,400 | — | — |
| 2018-06-01 | $3.69 | $3.69 | 128,800 | — | — |
| 2018-05-31 | $3.52 | $3.52 | 173,600 | — | — |
| 2018-05-30 | $3.65 | $3.65 | 82,700 | — | — |
| 2018-05-29 | $3.63 | $3.63 | 51,800 | — | — |
| 2018-05-25 | $3.60 | $3.60 | 60,400 | — | — |
| 2018-05-24 | $3.57 | $3.57 | 77,900 | — | — |
| 2018-05-23 | $3.55 | $3.55 | 86,800 | — | — |
| 2018-05-22 | $3.55 | $3.55 | 63,500 | — | — |
| 2018-05-21 | $3.65 | $3.65 | 102,500 | — | — |
| 2018-05-18 | $3.70 | $3.70 | 115,900 | — | — |
| 2018-05-17 | $3.60 | $3.60 | 165,600 | — | — |
| 2018-05-16 | $3.41 | $3.41 | 129,100 | — | — |
| 2018-05-15 | $3.39 | $3.39 | 83,900 | — | — |
| 2018-05-14 | $3.41 | $3.41 | 86,000 | — | — |
| 2018-05-11 | $3.39 | $3.39 | 124,800 | — | — |
| 2018-05-10 | $3.52 | $3.52 | 290,700 | — | — |
| 2018-05-09 | $3.61 | $3.61 | 119,100 | — | — |
| 2018-05-08 | $3.70 | $3.70 | 127,100 | — | — |
| 2018-05-07 | $3.71 | $3.71 | 63,400 | — | — |
| 2018-05-04 | $3.69 | $3.69 | 118,300 | — | — |
| 2018-05-03 | $3.56 | $3.56 | 89,200 | — | — |
| 2018-05-02 | $3.65 | $3.65 | 122,900 | — | — |
| 2018-05-01 | $3.61 | $3.61 | 73,600 | — | — |
| 2018-04-30 | $3.73 | $3.73 | 91,100 | — | — |
| 2018-04-27 | $3.83 | $3.83 | 55,900 | — | — |
| 2018-04-26 | $3.80 | $3.80 | 182,700 | — | — |
| 2018-04-25 | $3.67 | $3.67 | 206,800 | — | — |
| 2018-04-24 | $3.87 | $3.87 | 192,400 | — | — |
| 2018-04-23 | $3.98 | $3.98 | 104,200 | — | — |
| 2018-04-20 | $4.03 | $4.03 | 98,200 | — | — |
| 2018-04-19 | $4.10 | $4.10 | 124,900 | — | — |
| 2018-04-18 | $4.20 | $4.20 | 156,700 | — | — |
| 2018-04-17 | $4.04 | $4.04 | 257,400 | — | — |
| 2018-04-16 | $4.34 | $4.34 | 125,400 | — | — |
| 2018-04-13 | $4.60 | $4.60 | 96,800 | — | — |
| 2018-04-12 | $4.59 | $4.59 | 174,700 | — | — |
| 2018-04-11 | $4.43 | $4.43 | 203,400 | — | — |
| 2018-04-10 | $4.58 | $4.58 | 168,500 | — | — |
| 2018-04-09 | $4.57 | $4.57 | 158,200 | — | — |
| 2018-04-06 | $4.54 | $4.54 | 182,300 | — | — |
| 2018-04-05 | $4.69 | $4.69 | 213,200 | — | — |
| 2018-04-04 | $4.54 | $4.54 | 367,600 | — | — |
| 2018-04-03 | $4.40 | $4.40 | 783,600 | — | — |
| 2018-04-02 | $3.96 | $3.96 | 241,100 | — | — |
| 2018-03-29 | $3.84 | $3.84 | 397,000 | — | — |
| 2018-03-28 | $3.79 | $3.79 | 411,900 | — | — |
| 2018-03-27 | $3.35 | $3.35 | 1,106,500 | — | — |
| 2018-03-26 | $4.26 | $4.26 | 307,000 | — | — |
| 2018-03-23 | $4.15 | $4.15 | 256,900 | — | — |
| 2018-03-22 | $4.25 | $4.25 | 433,600 | — | — |
| 2018-03-21 | $4.47 | $4.47 | 317,000 | — | — |
| 2018-03-20 | $4.14 | $4.14 | 328,900 | — | — |
| 2018-03-19 | $4.48 | $4.48 | 517,400 | — | — |
| 2018-03-16 | $4.95 | $4.95 | 441,200 | — | — |
| 2018-03-15 | $5.05 | $5.05 | 355,300 | — | — |
| 2018-03-14 | $4.78 | $4.78 | 588,700 | — | — |
| 2018-03-13 | $5.22 | $5.22 | 756,700 | — | — |
| 2018-03-12 | $5.04 | $5.04 | 570,200 | — | — |
| 2018-03-09 | $4.58 | $4.58 | 304,900 | — | — |
| 2018-03-08 | $4.42 | $4.42 | 268,000 | — | — |
| 2018-03-07 | $4.38 | $4.38 | 628,000 | — | — |
| 2018-03-06 | $4.21 | $4.21 | 1,289,600 | — | — |
| 2018-03-05 | $3.84 | $3.84 | 876,400 | — | — |
| 2018-03-02 | $3.26 | $3.26 | 224,100 | — | — |
| 2018-03-01 | $3.15 | $3.15 | 239,900 | — | — |
| 2018-02-28 | $3.29 | $3.29 | 130,100 | — | — |
| 2018-02-27 | $3.35 | $3.35 | 145,600 | — | — |
| 2018-02-26 | $3.35 | $3.35 | 137,200 | — | — |
| 2018-02-23 | $3.36 | $3.36 | 198,200 | — | — |
| 2018-02-22 | $3.33 | $3.33 | 251,500 | — | — |
| 2018-02-21 | $3.20 | $3.20 | 387,200 | — | — |
| 2018-02-20 | $3.01 | $3.01 | 315,400 | — | — |
| 2018-02-16 | $3.16 | $3.16 | 286,300 | — | — |
| 2018-02-15 | $3.42 | $3.42 | 519,800 | — | — |
| 2018-02-14 | $3.60 | $3.60 | 2,146,900 | — | — |
| 2018-02-13 | $3.28 | $3.28 | 1,093,500 | — | — |
| 2018-02-12 | $2.84 | $2.84 | 270,200 | — | — |
| 2018-02-09 | $2.89 | $2.89 | 521,900 | — | — |
| 2018-02-08 | $2.90 | $2.90 | 552,600 | — | — |
| 2018-02-07 | $2.98 | $2.98 | 376,200 | — | — |
| 2018-02-06 | $3.19 | $3.19 | 266,400 | — | — |
| 2018-02-05 | $3.06 | $3.06 | 444,100 | — | — |
| 2018-02-02 | $3.18 | $3.18 | 594,000 | — | — |
| 2018-02-01 | $3.67 | $3.67 | 701,400 | — | — |
| 2018-01-31 | $3.73 | $3.73 | 1,088,500 | — | — |
| 2018-01-30 | $4.05 | $4.05 | 1,629,200 | — | — |
| 2018-01-29 | $4.14 | $4.14 | 4,046,200 | — | — |
| 2018-01-26 | $6.05 | $6.05 | 2,436,600 | — | — |
| 2018-01-25 | $6.10 | $6.10 | 6,383,800 | — | — |
| 2018-01-24 | $5.52 | $5.52 | 1,948,800 | — | — |
| 2018-01-23 | $4.52 | $4.52 | 653,300 | — | — |
| 2018-01-22 | $4.65 | $4.65 | 1,398,400 | — | — |
| 2018-01-19 | $4.25 | $4.25 | 1,108,400 | — | — |
| 2018-01-18 | $4.50 | $4.50 | 514,700 | — | — |
| 2018-01-17 | $4.49 | $4.49 | 1,124,100 | — | — |
| 2018-01-16 | $4.41 | $4.41 | 2,385,600 | — | — |
| 2018-01-12 | $4.05 | $4.05 | 2,239,400 | — | — |
| 2018-01-11 | $3.64 | $3.64 | 984,700 | — | — |
| 2018-01-10 | $3.64 | $3.64 | 1,353,800 | — | — |
| 2018-01-09 | $3.54 | $3.54 | 6,349,900 | — | — |
| 2018-01-08 | $2.99 | $2.99 | 755,900 | — | — |
| 2018-01-05 | $2.67 | $2.67 | 384,100 | — | — |
| 2018-01-04 | $2.40 | $2.40 | 87,900 | — | — |
| 2018-01-03 | $2.41 | $2.41 | 94,700 | — | — |
| 2018-01-02 | $2.34 | $2.34 | 95,900 | — | — |