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
- 2006-07-06 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 | $1.83 | $1.83 | 219,700 | — | — |
| 2018-12-28 | $1.85 | $1.85 | 389,500 | — | — |
| 2018-12-27 | $1.69 | $1.69 | 349,100 | — | — |
| 2018-12-26 | $1.69 | $1.69 | 325,500 | — | — |
| 2018-12-24 | $1.67 | $1.67 | 157,100 | — | — |
| 2018-12-21 | $1.66 | $1.66 | 322,100 | — | — |
| 2018-12-20 | $1.75 | $1.75 | 411,800 | — | — |
| 2018-12-19 | $1.71 | $1.71 | 329,100 | — | — |
| 2018-12-18 | $1.76 | $1.76 | 412,800 | — | — |
| 2018-12-17 | $1.88 | $1.88 | 577,300 | — | — |
| 2018-12-14 | $2.00 | $2.00 | 301,100 | — | — |
| 2018-12-13 | $2.03 | $2.03 | 395,200 | — | — |
| 2018-12-12 | $2.04 | $2.04 | 261,800 | — | — |
| 2018-12-11 | $2.01 | $2.01 | 753,300 | — | — |
| 2018-12-10 | $1.98 | $1.98 | 463,400 | — | — |
| 2018-12-07 | $1.89 | $1.89 | 351,400 | — | — |
| 2018-12-06 | $1.98 | $1.98 | 429,100 | — | — |
| 2018-12-04 | $2.00 | $2.00 | 988,300 | — | — |
| 2018-12-03 | $1.98 | $1.98 | 612,900 | — | — |
| 2018-11-30 | $1.93 | $1.93 | 707,400 | — | — |
| 2018-11-29 | $1.75 | $1.75 | 718,900 | — | — |
| 2018-11-28 | $1.75 | $1.75 | 478,300 | — | — |
| 2018-11-27 | $1.70 | $1.70 | 562,300 | — | — |
| 2018-11-26 | $1.71 | $1.71 | 487,000 | — | — |
| 2018-11-23 | $1.60 | $1.60 | 123,300 | — | — |
| 2018-11-21 | $1.64 | $1.64 | 346,600 | — | — |
| 2018-11-20 | $1.64 | $1.64 | 234,500 | — | — |
| 2018-11-19 | $1.66 | $1.66 | 204,600 | — | — |
| 2018-11-16 | $1.64 | $1.64 | 188,000 | — | — |
| 2018-11-15 | $1.65 | $1.65 | 241,500 | — | — |
| 2018-11-14 | $1.69 | $1.69 | 362,000 | — | — |
| 2018-11-13 | $1.60 | $1.60 | 300,900 | — | — |
| 2018-11-12 | $1.60 | $1.60 | 373,800 | — | — |
| 2018-11-09 | $1.70 | $1.70 | 1,335,000 | — | — |
| 2018-11-08 | $1.62 | $1.62 | 464,000 | — | — |
| 2018-11-07 | $1.65 | $1.65 | 1,378,100 | — | — |
| 2018-11-06 | $1.52 | $1.52 | 1,474,200 | — | — |
| 2018-11-05 | $1.40 | $1.40 | 254,600 | — | — |
| 2018-11-02 | $1.35 | $1.35 | 194,600 | — | — |
| 2018-11-01 | $1.38 | $1.38 | 217,400 | — | — |
| 2018-10-31 | $1.29 | $1.29 | 345,600 | — | — |
| 2018-10-30 | $1.31 | $1.31 | 160,500 | — | — |
| 2018-10-29 | $1.27 | $1.27 | 209,600 | — | — |
| 2018-10-26 | $1.24 | $1.24 | 99,500 | — | — |
| 2018-10-25 | $1.28 | $1.28 | 151,900 | — | — |
| 2018-10-24 | $1.31 | $1.31 | 92,300 | — | — |
| 2018-10-23 | $1.34 | $1.34 | 216,300 | — | — |
| 2018-10-22 | $1.38 | $1.38 | 151,800 | — | — |
| 2018-10-19 | $1.33 | $1.33 | 129,200 | — | — |
| 2018-10-18 | $1.37 | $1.37 | 286,100 | — | — |
| 2018-10-17 | $1.43 | $1.43 | 331,500 | — | — |
| 2018-10-16 | $1.39 | $1.39 | 256,900 | — | — |
| 2018-10-15 | $1.28 | $1.28 | 177,600 | — | — |
| 2018-10-12 | $1.23 | $1.23 | 134,900 | — | — |
| 2018-10-11 | $1.21 | $1.21 | 324,300 | — | — |
| 2018-10-10 | $1.24 | $1.24 | 221,700 | — | — |
| 2018-10-09 | $1.34 | $1.34 | 228,700 | — | — |
| 2018-10-08 | $1.31 | $1.31 | 220,100 | — | — |
| 2018-10-05 | $1.36 | $1.36 | 472,200 | — | — |
| 2018-10-04 | $1.34 | $1.34 | 643,200 | — | — |
| 2018-10-03 | $1.23 | $1.23 | 941,700 | — | — |
| 2018-10-02 | $1.19 | $1.19 | 506,100 | — | — |
| 2018-10-01 | $1.20 | $1.20 | 175,900 | — | — |
| 2018-09-28 | $1.24 | $1.24 | 441,500 | — | — |
| 2018-09-27 | $1.25 | $1.25 | 487,100 | — | — |
| 2018-09-26 | $1.25 | $1.25 | 773,300 | — | — |
| 2018-09-25 | $1.23 | $1.23 | 194,100 | — | — |
| 2018-09-24 | $1.21 | $1.21 | 258,100 | — | — |
| 2018-09-21 | $1.25 | $1.25 | 189,800 | — | — |
| 2018-09-20 | $1.26 | $1.26 | 188,400 | — | — |
| 2018-09-19 | $1.23 | $1.23 | 121,200 | — | — |
| 2018-09-18 | $1.25 | $1.25 | 463,400 | — | — |
| 2018-09-17 | $1.19 | $1.19 | 919,500 | — | — |
| 2018-09-14 | $1.27 | $1.27 | 351,900 | — | — |
| 2018-09-13 | $1.25 | $1.25 | 469,600 | — | — |
| 2018-09-12 | $1.21 | $1.21 | 402,800 | — | — |
| 2018-09-11 | $1.25 | $1.25 | 430,300 | — | — |
| 2018-09-10 | $1.26 | $1.26 | 421,900 | — | — |
| 2018-09-07 | $1.33 | $1.33 | 244,200 | — | — |
| 2018-09-06 | $1.32 | $1.32 | 360,800 | — | — |
| 2018-09-05 | $1.32 | $1.32 | 258,800 | — | — |
| 2018-09-04 | $1.37 | $1.37 | 278,800 | — | — |
| 2018-08-31 | $1.40 | $1.40 | 365,600 | — | — |
| 2018-08-30 | $1.44 | $1.44 | 95,500 | — | — |
| 2018-08-29 | $1.43 | $1.43 | 319,900 | — | — |
| 2018-08-28 | $1.42 | $1.42 | 132,600 | — | — |
| 2018-08-27 | $1.44 | $1.44 | 296,500 | — | — |
| 2018-08-24 | $1.39 | $1.39 | 208,700 | — | — |
| 2018-08-23 | $1.40 | $1.40 | 259,300 | — | — |
| 2018-08-22 | $1.41 | $1.41 | 250,700 | — | — |
| 2018-08-21 | $1.45 | $1.45 | 642,000 | — | — |
| 2018-08-20 | $1.42 | $1.42 | 702,200 | — | — |
| 2018-08-17 | $1.44 | $1.44 | 373,900 | — | — |
| 2018-08-16 | $1.46 | $1.46 | 478,700 | — | — |
| 2018-08-15 | $1.50 | $1.50 | 569,000 | — | — |
| 2018-08-14 | $1.48 | $1.48 | 942,100 | — | — |
| 2018-08-13 | $1.48 | $1.48 | 895,800 | — | — |
| 2018-08-10 | $1.55 | $1.55 | 618,200 | — | — |
| 2018-08-09 | $1.44 | $1.44 | 238,800 | — | — |
| 2018-08-08 | $1.46 | $1.46 | 317,500 | — | — |
| 2018-08-07 | $1.47 | $1.47 | 374,500 | — | — |
| 2018-08-06 | $1.44 | $1.44 | 608,300 | — | — |
| 2018-08-03 | $1.57 | $1.57 | 511,100 | — | — |
| 2018-08-02 | $1.48 | $1.48 | 466,700 | — | — |
| 2018-08-01 | $1.45 | $1.45 | 422,300 | — | — |
| 2018-07-31 | $1.39 | $1.39 | 194,500 | — | — |
| 2018-07-30 | $1.36 | $1.36 | 370,200 | — | — |
| 2018-07-27 | $1.31 | $1.31 | 278,600 | — | — |
| 2018-07-26 | $1.38 | $1.38 | 168,000 | — | — |
| 2018-07-25 | $1.37 | $1.37 | 151,600 | — | — |
| 2018-07-24 | $1.38 | $1.38 | 263,900 | — | — |
| 2018-07-23 | $1.45 | $1.45 | 92,200 | — | — |
| 2018-07-20 | $1.44 | $1.44 | 59,900 | — | — |
| 2018-07-19 | $1.46 | $1.46 | 178,100 | — | — |
| 2018-07-18 | $1.42 | $1.42 | 232,400 | — | — |
| 2018-07-17 | $1.40 | $1.40 | 765,700 | — | — |
| 2018-07-16 | $1.39 | $1.39 | 346,900 | — | — |
| 2018-07-13 | $1.42 | $1.42 | 337,000 | — | — |
| 2018-07-12 | $1.45 | $1.45 | 963,100 | — | — |
| 2018-07-11 | $1.45 | $1.45 | 139,800 | — | — |
| 2018-07-10 | $1.50 | $1.50 | 123,900 | — | — |
| 2018-07-09 | $1.55 | $1.55 | 363,400 | — | — |
| 2018-07-06 | $1.49 | $1.49 | 570,800 | — | — |
| 2018-07-05 | $1.45 | $1.45 | 367,500 | — | — |
| 2018-07-03 | $1.47 | $1.47 | 172,800 | — | — |
| 2018-07-02 | $1.48 | $1.48 | 343,300 | — | — |
| 2018-06-29 | $1.51 | $1.51 | 588,500 | — | — |
| 2018-06-28 | $1.50 | $1.50 | 415,200 | — | — |
| 2018-06-27 | $1.53 | $1.53 | 813,000 | — | — |
| 2018-06-26 | $1.59 | $1.59 | 597,700 | — | — |
| 2018-06-25 | $1.55 | $1.55 | 537,500 | — | — |
| 2018-06-22 | $1.56 | $1.56 | 535,200 | — | — |
| 2018-06-21 | $1.61 | $1.61 | 534,900 | — | — |
| 2018-06-20 | $1.65 | $1.65 | 523,400 | — | — |
| 2018-06-19 | $1.67 | $1.67 | 841,600 | — | — |
| 2018-06-18 | $1.65 | $1.65 | 504,100 | — | — |
| 2018-06-15 | $1.62 | $1.62 | 1,003,800 | — | — |
| 2018-06-14 | $1.51 | $1.51 | 1,552,200 | — | — |
| 2018-06-13 | $1.57 | $1.57 | 3,201,000 | — | — |
| 2018-06-12 | $1.88 | $1.88 | 1,284,800 | — | — |
| 2018-06-11 | $1.72 | $1.72 | 376,200 | — | — |
| 2018-06-08 | $1.70 | $1.70 | 289,500 | — | — |
| 2018-06-07 | $1.68 | $1.68 | 261,100 | — | — |
| 2018-06-06 | $1.67 | $1.67 | 356,900 | — | — |
| 2018-06-05 | $1.71 | $1.71 | 312,400 | — | — |
| 2018-06-04 | $1.74 | $1.74 | 526,000 | — | — |
| 2018-06-01 | $1.81 | $1.81 | 623,300 | — | — |
| 2018-05-31 | $1.86 | $1.86 | 1,214,600 | — | — |
| 2018-05-30 | $1.81 | $1.81 | 1,242,000 | — | — |
| 2018-05-29 | $1.60 | $1.60 | 158,300 | — | — |
| 2018-05-25 | $1.62 | $1.62 | 250,700 | — | — |
| 2018-05-24 | $1.64 | $1.64 | 296,600 | — | — |
| 2018-05-23 | $1.68 | $1.68 | 208,900 | — | — |
| 2018-05-22 | $1.67 | $1.67 | 354,000 | — | — |
| 2018-05-21 | $1.74 | $1.74 | 418,700 | — | — |
| 2018-05-18 | $1.80 | $1.80 | 613,900 | — | — |
| 2018-05-17 | $1.71 | $1.71 | 308,800 | — | — |
| 2018-05-16 | $1.64 | $1.64 | 451,000 | — | — |
| 2018-05-15 | $1.58 | $1.58 | 702,900 | — | — |
| 2018-05-14 | $1.62 | $1.62 | 739,100 | — | — |
| 2018-05-11 | $1.69 | $1.69 | 942,400 | — | — |
| 2018-05-10 | $1.70 | $1.70 | 308,100 | — | — |
| 2018-05-09 | $1.67 | $1.67 | 270,200 | — | — |
| 2018-05-08 | $1.69 | $1.69 | 230,700 | — | — |
| 2018-05-07 | $1.68 | $1.68 | 186,700 | — | — |
| 2018-05-04 | $1.66 | $1.66 | 222,500 | — | — |
| 2018-05-03 | $1.68 | $1.68 | 437,400 | — | — |
| 2018-05-02 | $1.73 | $1.73 | 632,800 | — | — |
| 2018-05-01 | $1.72 | $1.72 | 1,026,900 | — | — |
| 2018-04-30 | $1.59 | $1.59 | 475,500 | — | — |
| 2018-04-27 | $1.61 | $1.61 | 627,100 | — | — |
| 2018-04-26 | $1.73 | $1.73 | 611,200 | — | — |
| 2018-04-25 | $1.64 | $1.64 | 771,700 | — | — |
| 2018-04-24 | $1.66 | $1.66 | 833,700 | — | — |
| 2018-04-23 | $1.72 | $1.72 | 500,000 | — | — |
| 2018-04-20 | $1.70 | $1.70 | 501,000 | — | — |
| 2018-04-19 | $1.71 | $1.71 | 682,600 | — | — |
| 2018-04-18 | $1.76 | $1.76 | 687,500 | — | — |
| 2018-04-17 | $1.75 | $1.75 | 759,000 | — | — |
| 2018-04-16 | $1.75 | $1.75 | 1,018,500 | — | — |
| 2018-04-13 | $1.70 | $1.70 | 1,680,900 | — | — |
| 2018-04-12 | $1.84 | $1.84 | 1,088,800 | — | — |
| 2018-04-11 | $1.80 | $1.80 | 2,068,000 | — | — |
| 2018-04-10 | $1.86 | $1.86 | 1,669,100 | — | — |
| 2018-04-09 | $1.92 | $1.92 | 728,200 | — | — |
| 2018-04-06 | $2.09 | $2.09 | 744,600 | — | — |
| 2018-04-05 | $2.21 | $2.21 | 1,136,600 | — | — |
| 2018-04-04 | $2.02 | $2.02 | 580,100 | — | — |
| 2018-04-03 | $2.02 | $2.02 | 841,300 | — | — |
| 2018-04-02 | $2.01 | $2.01 | 1,216,100 | — | — |
| 2018-03-29 | $2.01 | $2.01 | 1,176,300 | — | — |
| 2018-03-28 | $2.02 | $2.02 | 1,691,800 | — | — |
| 2018-03-27 | $2.08 | $2.08 | 1,049,700 | — | — |
| 2018-03-26 | $2.11 | $2.11 | 1,975,200 | — | — |
| 2018-03-23 | $2.28 | $2.28 | 651,700 | — | — |
| 2018-03-22 | $2.31 | $2.31 | 721,500 | — | — |
| 2018-03-21 | $2.39 | $2.39 | 649,800 | — | — |
| 2018-03-20 | $2.35 | $2.35 | 788,500 | — | — |
| 2018-03-19 | $2.38 | $2.38 | 1,677,500 | — | — |
| 2018-03-16 | $2.49 | $2.49 | 991,800 | — | — |
| 2018-03-15 | $2.51 | $2.51 | 1,603,700 | — | — |
| 2018-03-14 | $2.41 | $2.41 | 839,000 | — | — |
| 2018-03-13 | $2.49 | $2.49 | 785,400 | — | — |
| 2018-03-12 | $2.44 | $2.44 | 2,226,300 | — | — |
| 2018-03-09 | $2.35 | $2.35 | 748,800 | — | — |
| 2018-03-08 | $2.27 | $2.27 | 784,300 | — | — |
| 2018-03-07 | $2.31 | $2.31 | 1,019,400 | — | — |
| 2018-03-06 | $2.29 | $2.29 | 602,400 | — | — |
| 2018-03-05 | $2.29 | $2.29 | 621,600 | — | — |
| 2018-03-02 | $2.32 | $2.32 | 775,800 | — | — |
| 2018-03-01 | $2.26 | $2.26 | 522,100 | — | — |
| 2018-02-28 | $2.25 | $2.25 | 672,400 | — | — |
| 2018-02-27 | $2.30 | $2.30 | 515,800 | — | — |
| 2018-02-26 | $2.34 | $2.34 | 777,400 | — | — |
| 2018-02-23 | $2.35 | $2.35 | 1,077,100 | — | — |
| 2018-02-22 | $2.26 | $2.26 | 7,225,000 | — | — |
| 2018-02-21 | $2.41 | $2.41 | 3,315,300 | — | — |
| 2018-02-20 | $2.36 | $2.36 | 810,700 | — | — |
| 2018-02-16 | $2.43 | $2.43 | 726,400 | — | — |
| 2018-02-15 | $2.40 | $2.40 | 1,109,500 | — | — |
| 2018-02-14 | $2.45 | $2.45 | 2,615,100 | — | — |
| 2018-02-13 | $2.32 | $2.32 | 2,268,500 | — | — |
| 2018-02-12 | $2.20 | $2.20 | 2,370,100 | — | — |
| 2018-02-09 | $2.09 | $2.09 | 1,342,200 | — | — |
| 2018-02-08 | $2.01 | $2.01 | 2,759,100 | — | — |
| 2018-02-07 | $2.02 | $2.02 | 909,300 | — | — |
| 2018-02-06 | $2.06 | $2.06 | 686,000 | — | — |
| 2018-02-05 | $1.94 | $1.94 | 671,800 | — | — |
| 2018-02-02 | $1.98 | $1.98 | 486,600 | — | — |
| 2018-02-01 | $2.04 | $2.04 | 428,600 | — | — |
| 2018-01-31 | $2.03 | $2.03 | 514,600 | — | — |
| 2018-01-30 | $2.04 | $2.04 | 473,800 | — | — |
| 2018-01-29 | $2.06 | $2.06 | 2,366,900 | — | — |
| 2018-01-26 | $2.03 | $2.03 | 324,400 | — | — |
| 2018-01-25 | $2.03 | $2.03 | 258,000 | — | — |
| 2018-01-24 | $2.05 | $2.05 | 618,900 | — | — |
| 2018-01-23 | $2.09 | $2.09 | 389,900 | — | — |
| 2018-01-22 | $2.12 | $2.12 | 494,800 | — | — |
| 2018-01-19 | $2.10 | $2.10 | 356,300 | — | — |
| 2018-01-18 | $2.10 | $2.10 | 1,328,300 | — | — |
| 2018-01-17 | $2.05 | $2.05 | 1,546,000 | — | — |
| 2018-01-16 | $1.95 | $1.95 | 862,600 | — | — |
| 2018-01-12 | $1.99 | $1.99 | 194,700 | — | — |
| 2018-01-11 | $1.99 | $1.99 | 189,600 | — | — |
| 2018-01-10 | $1.99 | $1.99 | 220,200 | — | — |
| 2018-01-09 | $1.93 | $1.93 | 341,800 | — | — |
| 2018-01-08 | $1.96 | $1.96 | 904,600 | — | — |
| 2018-01-05 | $1.96 | $1.96 | 746,200 | — | — |
| 2018-01-04 | $1.86 | $1.86 | 208,900 | — | — |
| 2018-01-03 | $1.87 | $1.87 | 720,600 | — | — |
| 2018-01-02 | $1.79 | $1.79 | 236,700 | — | — |