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
- 2007-02-08 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 | $3.41 | $3.41 | 503,900 | — | — |
| 2018-12-28 | $3.45 | $3.45 | 758,100 | — | — |
| 2018-12-27 | $3.31 | $3.31 | 629,400 | — | — |
| 2018-12-26 | $3.36 | $3.36 | 1,366,300 | — | — |
| 2018-12-24 | $3.31 | $3.31 | 422,100 | — | — |
| 2018-12-21 | $3.39 | $3.39 | 3,281,500 | — | — |
| 2018-12-20 | $3.41 | $3.41 | 3,240,500 | — | — |
| 2018-12-19 | $3.61 | $3.61 | 1,612,600 | — | — |
| 2018-12-18 | $3.64 | $3.64 | 670,800 | — | — |
| 2018-12-17 | $3.65 | $3.65 | 770,200 | — | — |
| 2018-12-14 | $3.78 | $3.78 | 699,000 | — | — |
| 2018-12-13 | $3.79 | $3.79 | 492,400 | — | — |
| 2018-12-12 | $3.88 | $3.88 | 503,300 | — | — |
| 2018-12-11 | $3.91 | $3.91 | 524,600 | — | — |
| 2018-12-10 | $3.97 | $3.97 | 658,600 | — | — |
| 2018-12-07 | $3.85 | $3.85 | 612,200 | — | — |
| 2018-12-06 | $3.93 | $3.93 | 870,200 | — | — |
| 2018-12-04 | $3.97 | $3.97 | 742,100 | — | — |
| 2018-12-03 | $4.00 | $4.00 | 1,219,100 | — | — |
| 2018-11-30 | $4.10 | $4.10 | 917,700 | — | — |
| 2018-11-29 | $4.06 | $4.06 | 546,700 | — | — |
| 2018-11-28 | $4.19 | $4.19 | 649,400 | — | — |
| 2018-11-27 | $4.27 | $4.27 | 381,000 | — | — |
| 2018-11-26 | $4.44 | $4.44 | 717,300 | — | — |
| 2018-11-23 | $4.51 | $4.51 | 268,700 | — | — |
| 2018-11-21 | $4.30 | $4.30 | 384,400 | — | — |
| 2018-11-20 | $4.23 | $4.23 | 830,500 | — | — |
| 2018-11-19 | $4.46 | $4.46 | 660,000 | — | — |
| 2018-11-16 | $4.71 | $4.71 | 600,800 | — | — |
| 2018-11-15 | $4.61 | $4.61 | 340,200 | — | — |
| 2018-11-14 | $4.59 | $4.59 | 330,800 | — | — |
| 2018-11-13 | $4.76 | $4.76 | 486,400 | — | — |
| 2018-11-12 | $4.76 | $4.76 | 809,100 | — | — |
| 2018-11-09 | $5.01 | $5.01 | 856,800 | — | — |
| 2018-11-08 | $5.22 | $5.22 | 892,200 | — | — |
| 2018-11-07 | $5.24 | $5.24 | 2,369,300 | — | — |
| 2018-11-06 | $4.88 | $4.88 | 787,600 | — | — |
| 2018-11-05 | $4.79 | $4.79 | 878,500 | — | — |
| 2018-11-02 | $4.75 | $4.75 | 1,290,700 | — | — |
| 2018-11-01 | $4.69 | $4.69 | 2,106,600 | — | — |
| 2018-10-31 | $4.49 | $4.49 | 3,810,400 | — | — |
| 2018-10-30 | $3.44 | $3.44 | 955,700 | — | — |
| 2018-10-29 | $3.38 | $3.38 | 767,200 | — | — |
| 2018-10-26 | $3.36 | $3.36 | 996,100 | — | — |
| 2018-10-25 | $3.50 | $3.50 | 1,927,800 | — | — |
| 2018-10-24 | $3.44 | $3.44 | 575,800 | — | — |
| 2018-10-23 | $3.64 | $3.64 | 776,400 | — | — |
| 2018-10-22 | $3.70 | $3.70 | 1,147,000 | — | — |
| 2018-10-19 | $3.61 | $3.61 | 562,500 | — | — |
| 2018-10-18 | $3.69 | $3.69 | 360,500 | — | — |
| 2018-10-17 | $3.78 | $3.78 | 712,100 | — | — |
| 2018-10-16 | $3.84 | $3.84 | 1,988,000 | — | — |
| 2018-10-15 | $3.69 | $3.69 | 1,182,500 | — | — |
| 2018-10-12 | $3.75 | $3.75 | 1,238,800 | — | — |
| 2018-10-11 | $3.92 | $3.92 | 628,400 | — | — |
| 2018-10-10 | $4.01 | $4.01 | 1,749,400 | — | — |
| 2018-10-09 | $4.18 | $4.18 | 620,600 | — | — |
| 2018-10-08 | $4.14 | $4.14 | 1,010,200 | — | — |
| 2018-10-05 | $4.31 | $4.31 | 492,500 | — | — |
| 2018-10-04 | $4.27 | $4.27 | 680,400 | — | — |
| 2018-10-03 | $4.29 | $4.29 | 822,900 | — | — |
| 2018-10-02 | $4.36 | $4.36 | 935,300 | — | — |
| 2018-10-01 | $4.51 | $4.51 | 995,700 | — | — |
| 2018-09-28 | $4.50 | $4.50 | 1,142,300 | — | — |
| 2018-09-27 | $4.60 | $4.60 | 5,846,700 | — | — |
| 2018-09-26 | $4.00 | $4.00 | 262,700 | — | — |
| 2018-09-25 | $4.15 | $4.15 | 708,300 | — | — |
| 2018-09-24 | $4.00 | $4.00 | 560,000 | — | — |
| 2018-09-21 | $4.10 | $4.10 | 2,319,300 | — | — |
| 2018-09-20 | $3.90 | $3.90 | 817,500 | — | — |
| 2018-09-19 | $3.90 | $3.90 | 1,353,200 | — | — |
| 2018-09-18 | $3.95 | $3.95 | 380,800 | — | — |
| 2018-09-17 | $3.85 | $3.85 | 545,700 | — | — |
| 2018-09-14 | $3.80 | $3.80 | 316,800 | — | — |
| 2018-09-13 | $3.80 | $3.80 | 304,600 | — | — |
| 2018-09-12 | $3.83 | $3.83 | 270,800 | — | — |
| 2018-09-11 | $3.80 | $3.80 | 418,700 | — | — |
| 2018-09-10 | $3.95 | $3.95 | 618,800 | — | — |
| 2018-09-07 | $3.80 | $3.80 | 260,900 | — | — |
| 2018-09-06 | $3.75 | $3.75 | 258,200 | — | — |
| 2018-09-05 | $3.90 | $3.90 | 603,800 | — | — |
| 2018-09-04 | $4.00 | $4.00 | 694,800 | — | — |
| 2018-08-31 | $4.00 | $4.00 | 473,700 | — | — |
| 2018-08-30 | $3.98 | $3.98 | 715,300 | — | — |
| 2018-08-29 | $4.10 | $4.10 | 459,600 | — | — |
| 2018-08-28 | $4.05 | $4.05 | 194,200 | — | — |
| 2018-08-27 | $4.05 | $4.05 | 445,900 | — | — |
| 2018-08-24 | $3.95 | $3.95 | 357,000 | — | — |
| 2018-08-23 | $4.00 | $4.00 | 386,600 | — | — |
| 2018-08-22 | $4.10 | $4.10 | 494,000 | — | — |
| 2018-08-21 | $4.00 | $4.00 | 696,600 | — | — |
| 2018-08-20 | $3.88 | $3.88 | 788,400 | — | — |
| 2018-08-17 | $3.88 | $3.88 | 1,590,700 | — | — |
| 2018-08-16 | $3.53 | $3.53 | 339,200 | — | — |
| 2018-08-15 | $3.48 | $3.48 | 409,200 | — | — |
| 2018-08-14 | $3.63 | $3.63 | 387,600 | — | — |
| 2018-08-13 | $3.75 | $3.75 | 325,000 | — | — |
| 2018-08-10 | $3.85 | $3.85 | 269,800 | — | — |
| 2018-08-09 | $3.95 | $3.95 | 342,000 | — | — |
| 2018-08-08 | $3.90 | $3.90 | 405,300 | — | — |
| 2018-08-07 | $3.85 | $3.85 | 196,700 | — | — |
| 2018-08-06 | $3.85 | $3.85 | 183,000 | — | — |
| 2018-08-03 | $3.80 | $3.80 | 230,300 | — | — |
| 2018-08-02 | $3.85 | $3.85 | 240,400 | — | — |
| 2018-08-01 | $3.80 | $3.80 | 473,700 | — | — |
| 2018-07-31 | $3.85 | $3.85 | 242,100 | — | — |
| 2018-07-30 | $3.75 | $3.75 | 713,100 | — | — |
| 2018-07-27 | $3.90 | $3.90 | 325,200 | — | — |
| 2018-07-26 | $4.10 | $4.10 | 317,200 | — | — |
| 2018-07-25 | $4.10 | $4.10 | 304,100 | — | — |
| 2018-07-24 | $4.00 | $4.00 | 310,300 | — | — |
| 2018-07-23 | $4.00 | $4.00 | 170,100 | — | — |
| 2018-07-20 | $4.00 | $4.00 | 316,200 | — | — |
| 2018-07-19 | $3.95 | $3.95 | 300,600 | — | — |
| 2018-07-18 | $3.95 | $3.95 | 239,800 | — | — |
| 2018-07-17 | $3.90 | $3.90 | 203,300 | — | — |
| 2018-07-16 | $3.85 | $3.85 | 178,900 | — | — |
| 2018-07-13 | $3.90 | $3.90 | 607,400 | — | — |
| 2018-07-12 | $4.00 | $4.00 | 176,200 | — | — |
| 2018-07-11 | $4.00 | $4.00 | 388,400 | — | — |
| 2018-07-10 | $3.95 | $3.95 | 646,600 | — | — |
| 2018-07-09 | $3.98 | $3.98 | 567,900 | — | — |
| 2018-07-06 | $4.13 | $4.13 | 133,100 | — | — |
| 2018-07-05 | $4.05 | $4.05 | 299,400 | — | — |
| 2018-07-03 | $4.08 | $4.08 | 356,900 | — | — |
| 2018-07-02 | $4.08 | $4.08 | 489,800 | — | — |
| 2018-06-29 | $4.10 | $4.10 | 783,500 | — | — |
| 2018-06-28 | $4.20 | $4.20 | 437,000 | — | — |
| 2018-06-27 | $4.30 | $4.30 | 779,600 | — | — |
| 2018-06-26 | $4.05 | $4.05 | 386,500 | — | — |
| 2018-06-25 | $3.85 | $3.85 | 953,000 | — | — |
| 2018-06-22 | $4.00 | $4.00 | 1,637,100 | — | — |
| 2018-06-21 | $3.93 | $3.93 | 1,630,500 | — | — |
| 2018-06-20 | $4.20 | $4.20 | 784,800 | — | — |
| 2018-06-19 | $4.33 | $4.33 | 352,300 | — | — |
| 2018-06-18 | $4.40 | $4.40 | 518,900 | — | — |
| 2018-06-15 | $4.35 | $4.35 | 1,400,900 | — | — |
| 2018-06-14 | $4.70 | $4.70 | 466,400 | — | — |
| 2018-06-13 | $4.60 | $4.60 | 570,900 | — | — |
| 2018-06-12 | $4.45 | $4.45 | 230,600 | — | — |
| 2018-06-11 | $4.45 | $4.45 | 207,400 | — | — |
| 2018-06-08 | $4.35 | $4.35 | 227,400 | — | — |
| 2018-06-07 | $4.35 | $4.35 | 373,800 | — | — |
| 2018-06-06 | $4.40 | $4.40 | 276,900 | — | — |
| 2018-06-05 | $4.43 | $4.43 | 410,100 | — | — |
| 2018-06-04 | $4.40 | $4.40 | 280,500 | — | — |
| 2018-06-01 | $4.50 | $4.50 | 555,600 | — | — |
| 2018-05-31 | $4.40 | $4.40 | 289,900 | — | — |
| 2018-05-30 | $4.50 | $4.50 | 541,500 | — | — |
| 2018-05-29 | $4.30 | $4.30 | 642,600 | — | — |
| 2018-05-25 | $4.40 | $4.40 | 3,563,400 | — | — |
| 2018-05-24 | $4.95 | $4.95 | 279,400 | — | — |
| 2018-05-23 | $5.05 | $5.05 | 241,600 | — | — |
| 2018-05-22 | $4.90 | $4.90 | 255,100 | — | — |
| 2018-05-21 | $5.00 | $5.00 | 298,100 | — | — |
| 2018-05-18 | $5.00 | $5.00 | 510,000 | — | — |
| 2018-05-17 | $4.90 | $4.90 | 255,400 | — | — |
| 2018-05-16 | $4.80 | $4.80 | 405,300 | — | — |
| 2018-05-15 | $4.70 | $4.70 | 425,500 | — | — |
| 2018-05-14 | $4.80 | $4.80 | 331,500 | — | — |
| 2018-05-11 | $4.75 | $4.75 | 246,900 | — | — |
| 2018-05-10 | $4.75 | $4.75 | 334,600 | — | — |
| 2018-05-09 | $4.65 | $4.65 | 389,000 | — | — |
| 2018-05-08 | $4.50 | $4.50 | 429,100 | — | — |
| 2018-05-07 | $4.65 | $4.65 | 251,700 | — | — |
| 2018-05-04 | $4.60 | $4.60 | 639,100 | — | — |
| 2018-05-03 | $4.60 | $4.60 | 692,300 | — | — |
| 2018-05-02 | $4.28 | $4.28 | 739,600 | — | — |
| 2018-05-01 | $4.28 | $4.28 | 1,405,900 | — | — |
| 2018-04-30 | $5.00 | $5.00 | 515,100 | — | — |
| 2018-04-27 | $5.05 | $5.05 | 171,300 | — | — |
| 2018-04-26 | $5.10 | $5.10 | 319,500 | — | — |
| 2018-04-25 | $5.10 | $5.10 | 231,400 | — | — |
| 2018-04-24 | $5.05 | $5.05 | 286,900 | — | — |
| 2018-04-23 | $5.05 | $5.05 | 258,600 | — | — |
| 2018-04-20 | $5.05 | $5.05 | 151,600 | — | — |
| 2018-04-19 | $5.05 | $5.05 | 360,300 | — | — |
| 2018-04-18 | $5.15 | $5.15 | 379,600 | — | — |
| 2018-04-17 | $5.15 | $5.15 | 495,500 | — | — |
| 2018-04-16 | $4.85 | $4.85 | 1,112,300 | — | — |
| 2018-04-13 | $4.90 | $4.90 | 242,100 | — | — |
| 2018-04-12 | $4.95 | $4.95 | 318,400 | — | — |
| 2018-04-11 | $4.75 | $4.75 | 398,800 | — | — |
| 2018-04-10 | $4.80 | $4.80 | 456,200 | — | — |
| 2018-04-09 | $4.80 | $4.80 | 264,100 | — | — |
| 2018-04-06 | $4.70 | $4.70 | 337,800 | — | — |
| 2018-04-05 | $4.85 | $4.85 | 328,500 | — | — |
| 2018-04-04 | $4.70 | $4.70 | 477,600 | — | — |
| 2018-04-03 | $4.60 | $4.60 | 654,400 | — | — |
| 2018-04-02 | $4.65 | $4.65 | 606,800 | — | — |
| 2018-03-29 | $5.00 | $5.00 | 614,600 | — | — |
| 2018-03-28 | $5.00 | $5.00 | 395,700 | — | — |
| 2018-03-27 | $4.90 | $4.90 | 463,400 | — | — |
| 2018-03-26 | $5.10 | $5.10 | 513,900 | — | — |
| 2018-03-23 | $4.95 | $4.95 | 547,700 | — | — |
| 2018-03-22 | $5.05 | $5.05 | 425,700 | — | — |
| 2018-03-21 | $5.18 | $5.18 | 462,700 | — | — |
| 2018-03-20 | $5.18 | $5.18 | 712,700 | — | — |
| 2018-03-19 | $5.30 | $5.30 | 465,900 | — | — |
| 2018-03-16 | $5.40 | $5.40 | 1,932,300 | — | — |
| 2018-03-15 | $5.55 | $5.55 | 1,246,100 | — | — |
| 2018-03-14 | $5.65 | $5.65 | 303,800 | — | — |
| 2018-03-13 | $5.70 | $5.70 | 460,200 | — | — |
| 2018-03-12 | $5.65 | $5.65 | 423,300 | — | — |
| 2018-03-09 | $5.80 | $5.80 | 638,700 | — | — |
| 2018-03-08 | $5.60 | $5.60 | 400,700 | — | — |
| 2018-03-07 | $5.60 | $5.60 | 376,300 | — | — |
| 2018-03-06 | $5.65 | $5.65 | 498,800 | — | — |
| 2018-03-05 | $5.60 | $5.60 | 591,500 | — | — |
| 2018-03-02 | $5.55 | $5.55 | 588,100 | — | — |
| 2018-03-01 | $5.30 | $5.30 | 894,000 | — | — |
| 2018-02-28 | $5.55 | $5.55 | 1,290,400 | — | — |
| 2018-02-27 | $5.25 | $5.25 | 454,000 | — | — |
| 2018-02-26 | $5.20 | $5.20 | 532,100 | — | — |
| 2018-02-23 | $5.23 | $5.23 | 559,100 | — | — |
| 2018-02-22 | $5.05 | $5.05 | 512,500 | — | — |
| 2018-02-21 | $5.15 | $5.15 | 510,900 | — | — |
| 2018-02-20 | $5.15 | $5.15 | 387,900 | — | — |
| 2018-02-16 | $5.25 | $5.25 | 350,400 | — | — |
| 2018-02-15 | $5.25 | $5.25 | 529,000 | — | — |
| 2018-02-14 | $5.15 | $5.15 | 640,800 | — | — |
| 2018-02-13 | $5.10 | $5.10 | 637,600 | — | — |
| 2018-02-12 | $5.05 | $5.05 | 896,000 | — | — |
| 2018-02-09 | $5.20 | $5.20 | 1,706,500 | — | — |
| 2018-02-08 | $5.05 | $5.05 | 748,400 | — | — |
| 2018-02-07 | $5.00 | $5.00 | 850,900 | — | — |
| 2018-02-06 | $5.18 | $5.18 | 1,344,300 | — | — |
| 2018-02-05 | $5.25 | $5.25 | 1,853,800 | — | — |
| 2018-02-02 | $5.90 | $5.90 | 2,040,000 | — | — |
| 2018-02-01 | $5.80 | $5.80 | 2,456,200 | — | — |
| 2018-01-31 | $5.65 | $5.65 | 2,892,500 | — | — |
| 2018-01-30 | $5.85 | $5.85 | 2,220,100 | — | — |
| 2018-01-29 | $5.55 | $5.55 | 1,285,900 | — | — |
| 2018-01-26 | $5.65 | $5.65 | 1,326,400 | — | — |
| 2018-01-25 | $5.70 | $5.70 | 1,500,200 | — | — |
| 2018-01-24 | $5.60 | $5.60 | 2,210,200 | — | — |
| 2018-01-23 | $5.20 | $5.20 | 1,049,400 | — | — |
| 2018-01-22 | $5.15 | $5.15 | 814,500 | — | — |
| 2018-01-19 | $5.30 | $5.30 | 927,100 | — | — |
| 2018-01-18 | $5.35 | $5.35 | 3,340,000 | — | — |
| 2018-01-17 | $5.20 | $5.20 | 1,560,100 | — | — |
| 2018-01-16 | $5.00 | $5.00 | 1,171,200 | — | — |
| 2018-01-12 | $5.05 | $5.05 | 1,022,900 | — | — |
| 2018-01-11 | $4.90 | $4.90 | 1,086,500 | — | — |
| 2018-01-10 | $4.60 | $4.60 | 517,300 | — | — |
| 2018-01-09 | $4.55 | $4.55 | 835,800 | — | — |
| 2018-01-08 | $4.65 | $4.65 | 571,500 | — | — |
| 2018-01-05 | $4.75 | $4.75 | 488,600 | — | — |
| 2018-01-04 | $4.55 | $4.55 | 526,800 | — | — |
| 2018-01-03 | $4.50 | $4.50 | 884,400 | — | — |
| 2018-01-02 | $4.50 | $4.50 | 814,000 | — | — |