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
- 2014-06-19 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 | $1.79 | $1.79 | 416,400 | — | — |
| 2018-12-28 | $1.76 | $1.76 | 915,100 | — | — |
| 2018-12-27 | $1.68 | $1.68 | 544,800 | — | — |
| 2018-12-26 | $1.74 | $1.74 | 441,300 | — | — |
| 2018-12-24 | $1.66 | $1.66 | 404,600 | — | — |
| 2018-12-21 | $1.68 | $1.68 | 1,642,600 | — | — |
| 2018-12-20 | $1.75 | $1.75 | 789,200 | — | — |
| 2018-12-19 | $1.84 | $1.84 | 564,000 | — | — |
| 2018-12-18 | $1.90 | $1.90 | 743,700 | — | — |
| 2018-12-17 | $1.91 | $1.91 | 847,100 | — | — |
| 2018-12-14 | $2.15 | $2.15 | 389,000 | — | — |
| 2018-12-13 | $2.19 | $2.19 | 363,100 | — | — |
| 2018-12-12 | $2.41 | $2.41 | 419,200 | — | — |
| 2018-12-11 | $2.43 | $2.43 | 144,700 | — | — |
| 2018-12-10 | $2.44 | $2.44 | 256,200 | — | — |
| 2018-12-07 | $2.33 | $2.33 | 303,200 | — | — |
| 2018-12-06 | $2.42 | $2.42 | 471,300 | — | — |
| 2018-12-04 | $2.56 | $2.56 | 258,200 | — | — |
| 2018-12-03 | $2.71 | $2.71 | 154,000 | — | — |
| 2018-11-30 | $2.72 | $2.72 | 119,900 | — | — |
| 2018-11-29 | $2.74 | $2.74 | 185,700 | — | — |
| 2018-11-28 | $2.75 | $2.75 | 154,600 | — | — |
| 2018-11-27 | $2.60 | $2.60 | 225,600 | — | — |
| 2018-11-26 | $2.79 | $2.79 | 146,600 | — | — |
| 2018-11-23 | $2.85 | $2.85 | 123,500 | — | — |
| 2018-11-21 | $2.85 | $2.85 | 189,800 | — | — |
| 2018-11-20 | $2.83 | $2.83 | 107,800 | — | — |
| 2018-11-19 | $2.81 | $2.81 | 169,900 | — | — |
| 2018-11-16 | $2.99 | $2.99 | 236,600 | — | — |
| 2018-11-15 | $2.93 | $2.93 | 182,000 | — | — |
| 2018-11-14 | $2.72 | $2.72 | 313,600 | — | — |
| 2018-11-13 | $2.79 | $2.79 | 591,300 | — | — |
| 2018-11-12 | $2.95 | $2.95 | 292,700 | — | — |
| 2018-11-09 | $3.04 | $3.04 | 172,900 | — | — |
| 2018-11-08 | $3.08 | $3.08 | 552,600 | — | — |
| 2018-11-07 | $3.43 | $3.43 | 275,800 | — | — |
| 2018-11-06 | $3.30 | $3.30 | 185,500 | — | — |
| 2018-11-05 | $3.10 | $3.10 | 143,300 | — | — |
| 2018-11-02 | $3.04 | $3.04 | 190,500 | — | — |
| 2018-11-01 | $3.03 | $3.03 | 519,600 | — | — |
| 2018-10-31 | $2.75 | $2.75 | 468,500 | — | — |
| 2018-10-30 | $2.91 | $2.91 | 288,200 | — | — |
| 2018-10-29 | $2.91 | $2.91 | 341,700 | — | — |
| 2018-10-26 | $2.87 | $2.87 | 903,600 | — | — |
| 2018-10-25 | $3.45 | $3.45 | 442,500 | — | — |
| 2018-10-24 | $3.52 | $3.52 | 386,900 | — | — |
| 2018-10-23 | $3.72 | $3.72 | 157,100 | — | — |
| 2018-10-22 | $3.75 | $3.75 | 184,400 | — | — |
| 2018-10-19 | $3.89 | $3.89 | 167,600 | — | — |
| 2018-10-18 | $3.92 | $3.92 | 154,300 | — | — |
| 2018-10-17 | $3.93 | $3.93 | 184,200 | — | — |
| 2018-10-16 | $3.98 | $3.98 | 238,500 | — | — |
| 2018-10-15 | $3.71 | $3.71 | 281,300 | — | — |
| 2018-10-12 | $3.70 | $3.70 | 327,800 | — | — |
| 2018-10-11 | $3.75 | $3.75 | 294,900 | — | — |
| 2018-10-10 | $3.82 | $3.82 | 285,900 | — | — |
| 2018-10-09 | $4.00 | $4.00 | 178,900 | — | — |
| 2018-10-08 | $3.95 | $3.95 | 154,600 | — | — |
| 2018-10-05 | $3.98 | $3.98 | 270,300 | — | — |
| 2018-10-04 | $4.05 | $4.05 | 200,500 | — | — |
| 2018-10-03 | $4.07 | $4.07 | 271,800 | — | — |
| 2018-10-02 | $4.02 | $4.02 | 305,800 | — | — |
| 2018-10-01 | $4.16 | $4.16 | 238,800 | — | — |
| 2018-09-28 | $4.35 | $4.35 | 185,900 | — | — |
| 2018-09-27 | $4.25 | $4.25 | 165,500 | — | — |
| 2018-09-26 | $4.45 | $4.45 | 350,600 | — | — |
| 2018-09-25 | $4.40 | $4.40 | 309,500 | — | — |
| 2018-09-24 | $4.30 | $4.30 | 455,700 | — | — |
| 2018-09-21 | $4.15 | $4.15 | 957,800 | — | — |
| 2018-09-20 | $4.20 | $4.20 | 146,200 | — | — |
| 2018-09-19 | $4.10 | $4.10 | 444,600 | — | — |
| 2018-09-18 | $3.90 | $3.90 | 404,700 | — | — |
| 2018-09-17 | $3.85 | $3.85 | 206,800 | — | — |
| 2018-09-14 | $3.80 | $3.80 | 481,500 | — | — |
| 2018-09-13 | $3.80 | $3.80 | 405,200 | — | — |
| 2018-09-12 | $3.80 | $3.80 | 367,000 | — | — |
| 2018-09-11 | $3.95 | $3.95 | 349,900 | — | — |
| 2018-09-10 | $3.80 | $3.80 | 521,500 | — | — |
| 2018-09-07 | $3.88 | $3.88 | 598,700 | — | — |
| 2018-09-06 | $3.90 | $3.90 | 328,800 | — | — |
| 2018-09-05 | $4.15 | $4.15 | 181,900 | — | — |
| 2018-09-04 | $4.25 | $4.25 | 234,000 | — | — |
| 2018-08-31 | $4.30 | $4.30 | 284,800 | — | — |
| 2018-08-30 | $4.30 | $4.30 | 536,900 | — | — |
| 2018-08-29 | $4.45 | $4.45 | 306,500 | — | — |
| 2018-08-28 | $4.40 | $4.40 | 189,900 | — | — |
| 2018-08-27 | $4.40 | $4.40 | 452,000 | — | — |
| 2018-08-24 | $4.40 | $4.40 | 455,400 | — | — |
| 2018-08-23 | $4.15 | $4.15 | 244,600 | — | — |
| 2018-08-22 | $4.20 | $4.20 | 354,400 | — | — |
| 2018-08-21 | $4.15 | $4.15 | 250,600 | — | — |
| 2018-08-20 | $4.10 | $4.10 | 333,500 | — | — |
| 2018-08-17 | $3.95 | $3.95 | 346,900 | — | — |
| 2018-08-16 | $4.10 | $4.10 | 334,500 | — | — |
| 2018-08-15 | $3.93 | $3.93 | 208,300 | — | — |
| 2018-08-14 | $4.10 | $4.10 | 91,700 | — | — |
| 2018-08-13 | $4.05 | $4.05 | 249,000 | — | — |
| 2018-08-10 | $4.20 | $4.20 | 310,700 | — | — |
| 2018-08-09 | $4.25 | $4.25 | 508,000 | — | — |
| 2018-08-08 | $3.90 | $3.90 | 444,900 | — | — |
| 2018-08-07 | $4.20 | $4.20 | 481,700 | — | — |
| 2018-08-06 | $4.20 | $4.20 | 652,900 | — | — |
| 2018-08-03 | $3.85 | $3.85 | 271,700 | — | — |
| 2018-08-02 | $3.95 | $3.95 | 129,700 | — | — |
| 2018-08-01 | $4.00 | $4.00 | 105,500 | — | — |
| 2018-07-31 | $4.05 | $4.05 | 142,400 | — | — |
| 2018-07-30 | $3.95 | $3.95 | 250,200 | — | — |
| 2018-07-27 | $3.90 | $3.90 | 374,200 | — | — |
| 2018-07-26 | $4.30 | $4.30 | 237,100 | — | — |
| 2018-07-25 | $4.13 | $4.13 | 186,400 | — | — |
| 2018-07-24 | $4.10 | $4.10 | 365,300 | — | — |
| 2018-07-23 | $4.30 | $4.30 | 196,100 | — | — |
| 2018-07-20 | $4.40 | $4.40 | 146,800 | — | — |
| 2018-07-19 | $4.40 | $4.40 | 441,000 | — | — |
| 2018-07-18 | $4.45 | $4.45 | 750,500 | — | — |
| 2018-07-17 | $4.65 | $4.65 | 380,900 | — | — |
| 2018-07-16 | $4.53 | $4.53 | 558,700 | — | — |
| 2018-07-13 | $4.55 | $4.55 | 613,600 | — | — |
| 2018-07-12 | $4.35 | $4.35 | 235,600 | — | — |
| 2018-07-11 | $4.35 | $4.35 | 305,300 | — | — |
| 2018-07-10 | $4.35 | $4.35 | 397,600 | — | — |
| 2018-07-09 | $4.35 | $4.35 | 401,700 | — | — |
| 2018-07-06 | $4.30 | $4.30 | 266,100 | — | — |
| 2018-07-05 | $4.20 | $4.20 | 1,292,500 | — | — |
| 2018-07-03 | $4.20 | $4.20 | 846,200 | — | — |
| 2018-07-02 | $3.75 | $3.75 | 488,100 | — | — |
| 2018-06-29 | $3.70 | $3.70 | 250,100 | — | — |
| 2018-06-28 | $3.80 | $3.80 | 316,700 | — | — |
| 2018-06-27 | $3.80 | $3.80 | 664,700 | — | — |
| 2018-06-26 | $3.90 | $3.90 | 312,500 | — | — |
| 2018-06-25 | $3.85 | $3.85 | 740,800 | — | — |
| 2018-06-22 | $4.15 | $4.15 | 790,700 | — | — |
| 2018-06-21 | $4.10 | $4.10 | 554,400 | — | — |
| 2018-06-20 | $3.95 | $3.95 | 1,329,200 | — | — |
| 2018-06-19 | $4.25 | $4.25 | 1,230,400 | — | — |
| 2018-06-18 | $4.25 | $4.25 | 689,600 | — | — |
| 2018-06-15 | $4.00 | $4.00 | 1,767,100 | — | — |
| 2018-06-14 | $4.05 | $4.05 | 490,200 | — | — |
| 2018-06-13 | $4.03 | $4.03 | 728,300 | — | — |
| 2018-06-12 | $3.95 | $3.95 | 503,100 | — | — |
| 2018-06-11 | $4.05 | $4.05 | 794,000 | — | — |
| 2018-06-08 | $4.05 | $4.05 | 660,600 | — | — |
| 2018-06-07 | $3.80 | $3.80 | 812,200 | — | — |
| 2018-06-06 | $3.85 | $3.85 | 766,900 | — | — |
| 2018-06-05 | $3.93 | $3.93 | 761,700 | — | — |
| 2018-06-04 | $4.00 | $4.00 | 469,400 | — | — |
| 2018-06-01 | $4.00 | $4.00 | 549,400 | — | — |
| 2018-05-31 | $3.98 | $3.98 | 391,300 | — | — |
| 2018-05-30 | $4.03 | $4.03 | 1,130,300 | — | — |
| 2018-05-29 | $4.00 | $4.00 | 1,100,800 | — | — |
| 2018-05-25 | $4.15 | $4.15 | 2,352,100 | — | — |
| 2018-05-24 | $3.80 | $3.80 | 1,603,300 | — | — |
| 2018-05-23 | $3.90 | $3.90 | 8,776,800 | — | — |
| 2018-05-22 | $4.55 | $4.55 | 2,723,100 | — | — |
| 2018-05-21 | $5.65 | $5.65 | 202,900 | — | — |
| 2018-05-18 | $5.80 | $5.80 | 151,600 | — | — |
| 2018-05-17 | $5.75 | $5.75 | 103,700 | — | — |
| 2018-05-16 | $5.70 | $5.70 | 181,100 | — | — |
| 2018-05-15 | $5.65 | $5.65 | 351,600 | — | — |
| 2018-05-14 | $5.45 | $5.45 | 401,100 | — | — |
| 2018-05-11 | $5.18 | $5.18 | 318,600 | — | — |
| 2018-05-10 | $5.20 | $5.20 | 354,300 | — | — |
| 2018-05-09 | $5.05 | $5.05 | 225,000 | — | — |
| 2018-05-08 | $5.05 | $5.05 | 106,500 | — | — |
| 2018-05-07 | $5.05 | $5.05 | 131,300 | — | — |
| 2018-05-04 | $5.05 | $5.05 | 229,900 | — | — |
| 2018-05-03 | $5.05 | $5.05 | 171,900 | — | — |
| 2018-05-02 | $5.05 | $5.05 | 260,100 | — | — |
| 2018-05-01 | $5.00 | $5.00 | 201,500 | — | — |
| 2018-04-30 | $4.80 | $4.80 | 142,600 | — | — |
| 2018-04-27 | $4.90 | $4.90 | 138,900 | — | — |
| 2018-04-26 | $4.95 | $4.95 | 363,900 | — | — |
| 2018-04-25 | $4.85 | $4.85 | 132,500 | — | — |
| 2018-04-24 | $4.70 | $4.70 | 413,400 | — | — |
| 2018-04-23 | $4.65 | $4.65 | 328,000 | — | — |
| 2018-04-20 | $4.85 | $4.85 | 420,800 | — | — |
| 2018-04-19 | $4.90 | $4.90 | 434,800 | — | — |
| 2018-04-18 | $5.08 | $5.08 | 424,100 | — | — |
| 2018-04-17 | $5.65 | $5.65 | 778,100 | — | — |
| 2018-04-16 | $5.10 | $5.10 | 356,900 | — | — |
| 2018-04-13 | $5.25 | $5.25 | 390,700 | — | — |
| 2018-04-12 | $5.25 | $5.25 | 422,900 | — | — |
| 2018-04-11 | $5.20 | $5.20 | 448,700 | — | — |
| 2018-04-10 | $5.15 | $5.15 | 458,900 | — | — |
| 2018-04-09 | $5.00 | $5.00 | 206,700 | — | — |
| 2018-04-06 | $4.95 | $4.95 | 212,800 | — | — |
| 2018-04-05 | $5.15 | $5.15 | 360,500 | — | — |
| 2018-04-04 | $5.10 | $5.10 | 266,200 | — | — |
| 2018-04-03 | $5.00 | $5.00 | 268,500 | — | — |
| 2018-04-02 | $4.95 | $4.95 | 324,200 | — | — |
| 2018-03-29 | $5.05 | $5.05 | 508,500 | — | — |
| 2018-03-28 | $5.25 | $5.25 | 190,000 | — | — |
| 2018-03-27 | $5.25 | $5.25 | 235,500 | — | — |
| 2018-03-26 | $5.50 | $5.50 | 189,500 | — | — |
| 2018-03-23 | $5.50 | $5.50 | 270,100 | — | — |
| 2018-03-22 | $5.60 | $5.60 | 293,400 | — | — |
| 2018-03-21 | $5.50 | $5.50 | 160,300 | — | — |
| 2018-03-20 | $5.55 | $5.55 | 391,600 | — | — |
| 2018-03-19 | $5.35 | $5.35 | 338,800 | — | — |
| 2018-03-16 | $5.45 | $5.45 | 562,800 | — | — |
| 2018-03-15 | $5.30 | $5.30 | 383,100 | — | — |
| 2018-03-14 | $5.55 | $5.55 | 144,100 | — | — |
| 2018-03-13 | $5.60 | $5.60 | 135,200 | — | — |
| 2018-03-12 | $5.60 | $5.60 | 173,100 | — | — |
| 2018-03-09 | $5.45 | $5.45 | 134,200 | — | — |
| 2018-03-08 | $5.55 | $5.55 | 234,800 | — | — |
| 2018-03-07 | $5.40 | $5.40 | 192,400 | — | — |
| 2018-03-06 | $5.35 | $5.35 | 166,500 | — | — |
| 2018-03-05 | $5.35 | $5.35 | 325,400 | — | — |
| 2018-03-02 | $5.50 | $5.50 | 361,900 | — | — |
| 2018-03-01 | $5.35 | $5.35 | 278,900 | — | — |
| 2018-02-28 | $5.38 | $5.38 | 344,000 | — | — |
| 2018-02-27 | $5.50 | $5.50 | 352,600 | — | — |
| 2018-02-26 | $5.80 | $5.80 | 200,700 | — | — |
| 2018-02-23 | $5.75 | $5.75 | 262,100 | — | — |
| 2018-02-22 | $5.50 | $5.50 | 360,800 | — | — |
| 2018-02-21 | $5.60 | $5.60 | 356,600 | — | — |
| 2018-02-20 | $5.85 | $5.85 | 310,400 | — | — |
| 2018-02-16 | $5.80 | $5.80 | 346,300 | — | — |
| 2018-02-15 | $6.00 | $6.00 | 365,300 | — | — |
| 2018-02-14 | $5.75 | $5.75 | 376,000 | — | — |
| 2018-02-13 | $5.80 | $5.80 | 420,200 | — | — |
| 2018-02-12 | $5.70 | $5.70 | 433,900 | — | — |
| 2018-02-09 | $5.68 | $5.68 | 481,000 | — | — |
| 2018-02-08 | $6.15 | $6.15 | 341,400 | — | — |
| 2018-02-07 | $6.60 | $6.60 | 252,500 | — | — |
| 2018-02-06 | $6.20 | $6.20 | 358,700 | — | — |
| 2018-02-05 | $6.25 | $6.25 | 511,100 | — | — |
| 2018-02-02 | $6.40 | $6.40 | 434,500 | — | — |
| 2018-02-01 | $7.00 | $7.00 | 277,400 | — | — |
| 2018-01-31 | $7.25 | $7.25 | 264,400 | — | — |
| 2018-01-30 | $7.45 | $7.45 | 163,900 | — | — |
| 2018-01-29 | $7.70 | $7.70 | 233,200 | — | — |
| 2018-01-26 | $7.65 | $7.65 | 247,000 | — | — |
| 2018-01-25 | $7.85 | $7.85 | 210,200 | — | — |
| 2018-01-24 | $7.70 | $7.70 | 264,100 | — | — |
| 2018-01-23 | $7.90 | $7.90 | 295,200 | — | — |
| 2018-01-22 | $7.60 | $7.60 | 355,800 | — | — |
| 2018-01-19 | $7.30 | $7.30 | 275,600 | — | — |
| 2018-01-18 | $7.10 | $7.10 | 236,800 | — | — |
| 2018-01-17 | $7.15 | $7.15 | 145,900 | — | — |
| 2018-01-16 | $7.10 | $7.10 | 303,800 | — | — |
| 2018-01-12 | $7.35 | $7.35 | 187,700 | — | — |
| 2018-01-11 | $7.40 | $7.40 | 302,000 | — | — |
| 2018-01-10 | $7.15 | $7.15 | 293,000 | — | — |
| 2018-01-09 | $7.05 | $7.05 | 178,800 | — | — |
| 2018-01-08 | $6.85 | $6.85 | 224,700 | — | — |
| 2018-01-05 | $7.10 | $7.10 | 297,600 | — | — |
| 2018-01-04 | $7.05 | $7.05 | 269,500 | — | — |
| 2018-01-03 | $7.15 | $7.15 | 425,300 | — | — |
| 2018-01-02 | $7.00 | $7.00 | 341,600 | — | — |