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
- 1985-01-30 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 | $4.03 | $7.82 | 12,800 | — | — |
| 2018-12-28 | $4.13 | $8.02 | 6,300 | — | — |
| 2018-12-27 | $4.09 | $7.94 | 41,500 | — | — |
| 2018-12-26 | $3.98 | $7.73 | 41,000 | — | — |
| 2018-12-24 | $4.03 | $7.82 | 1,900 | — | — |
| 2018-12-21 | $4.04 | $7.84 | 9,500 | — | — |
| 2018-12-20 | $4.00 | $7.76 | 20,000 | — | — |
| 2018-12-19 | $4.06 | $7.88 | 9,500 | — | — |
| 2018-12-18 | $4.01 | $7.78 | 4,900 | — | — |
| 2018-12-17 | $4.02 | $7.80 | 18,900 | — | — |
| 2018-12-14 | $4.10 | $7.96 | 14,400 | — | — |
| 2018-12-13 | $4.13 | $8.02 | 30,300 | — | — |
| 2018-12-12 | $4.10 | $7.96 | 18,800 | — | — |
| 2018-12-11 | $4.10 | $7.96 | 11,900 | — | — |
| 2018-12-10 | $4.10 | $7.96 | 42,500 | — | — |
| 2018-12-07 | $4.09 | $7.94 | 6,300 | — | — |
| 2018-12-06 | $4.09 | $7.94 | 47,000 | — | — |
| 2018-12-04 | $4.11 | $7.98 | 31,300 | — | — |
| 2018-12-03 | $4.21 | $8.17 | 18,100 | — | — |
| 2018-11-30 | $4.29 | $8.33 | 29,500 | — | — |
| 2018-11-29 | $4.29 | $8.33 | 9,900 | — | — |
| 2018-11-28 | $4.25 | $8.25 | 5,500 | — | — |
| 2018-11-27 | $4.25 | $8.25 | 10,000 | — | — |
| 2018-11-26 | $4.24 | $8.23 | 6,300 | — | — |
| 2018-11-23 | $4.21 | $8.17 | 2,500 | — | — |
| 2018-11-21 | $4.22 | $8.19 | 4,300 | — | — |
| 2018-11-20 | $4.30 | $8.35 | 12,300 | — | — |
| 2018-11-19 | $4.30 | $8.35 | 2,800 | — | — |
| 2018-11-16 | $4.23 | $8.21 | 7,700 | — | — |
| 2018-11-15 | $4.27 | $8.29 | 8,600 | — | — |
| 2018-11-14 | $4.22 | $8.19 | 19,900 | — | — |
| 2018-11-13 | $4.24 | $8.23 | 27,700 | — | — |
| 2018-11-12 | $4.30 | $8.35 | 7,500 | — | — |
| 2018-11-09 | $4.33 | $8.40 | 10,700 | — | — |
| 2018-11-08 | $4.33 | $8.40 | 18,500 | — | — |
| 2018-11-07 | $4.27 | $8.29 | 8,900 | — | — |
| 2018-11-06 | $4.32 | $8.39 | 2,600 | — | — |
| 2018-11-05 | $4.24 | $8.23 | 19,400 | — | — |
| 2018-11-02 | $4.26 | $8.27 | 13,900 | — | — |
| 2018-11-01 | $4.26 | $8.23 | 14,400 | — | — |
| 2018-10-31 | $4.24 | $8.19 | 34,200 | — | — |
| 2018-10-30 | $4.26 | $8.23 | 78,800 | — | — |
| 2018-10-29 | $4.31 | $8.33 | 11,500 | — | — |
| 2018-10-26 | $4.30 | $8.31 | 5,300 | — | — |
| 2018-10-25 | $4.25 | $8.21 | 36,600 | — | — |
| 2018-10-24 | $4.29 | $8.29 | 32,000 | — | — |
| 2018-10-23 | $4.35 | $8.40 | 30,200 | — | — |
| 2018-10-22 | $4.28 | $8.27 | 24,900 | — | — |
| 2018-10-19 | $4.34 | $8.38 | 6,800 | — | — |
| 2018-10-18 | $4.34 | $8.38 | 18,700 | — | — |
| 2018-10-17 | $4.43 | $8.56 | 19,100 | — | — |
| 2018-10-16 | $4.41 | $8.52 | 53,300 | — | — |
| 2018-10-15 | $4.31 | $8.33 | 20,000 | — | — |
| 2018-10-12 | $4.28 | $8.27 | 13,200 | — | — |
| 2018-10-11 | $4.25 | $8.21 | 66,800 | — | — |
| 2018-10-10 | $4.25 | $8.21 | 10,600 | — | — |
| 2018-10-09 | $4.26 | $8.23 | 6,100 | — | — |
| 2018-10-08 | $4.27 | $8.25 | 11,700 | — | — |
| 2018-10-05 | $4.27 | $8.25 | 3,400 | — | — |
| 2018-10-04 | $4.29 | $8.29 | 6,000 | — | — |
| 2018-10-03 | $4.28 | $8.27 | 13,300 | — | — |
| 2018-10-02 | $4.27 | $8.25 | 7,000 | — | — |
| 2018-10-01 | $4.26 | $8.23 | 21,200 | — | — |
| 2018-09-28 | $4.30 | $8.31 | 6,300 | — | — |
| 2018-09-27 | $4.30 | $8.31 | 14,600 | — | — |
| 2018-09-26 | $4.30 | $8.31 | 10,000 | — | — |
| 2018-09-25 | $4.30 | $8.31 | 2,600 | — | — |
| 2018-09-24 | $4.35 | $8.40 | 36,000 | — | — |
| 2018-09-21 | $4.35 | $8.40 | 40,900 | — | — |
| 2018-09-20 | $4.38 | $8.46 | 13,200 | — | — |
| 2018-09-19 | $4.35 | $8.40 | 26,100 | — | — |
| 2018-09-18 | $4.40 | $8.50 | 13,000 | — | — |
| 2018-09-17 | $4.40 | $8.50 | 29,200 | — | — |
| 2018-09-14 | $4.40 | $8.50 | 39,700 | — | — |
| 2018-09-13 | $4.50 | $8.69 | 18,800 | — | — |
| 2018-09-12 | $4.50 | $8.69 | 21,600 | — | — |
| 2018-09-11 | $4.45 | $8.60 | 31,600 | — | — |
| 2018-09-10 | $4.45 | $8.60 | 9,500 | — | — |
| 2018-09-07 | $4.50 | $8.69 | 11,300 | — | — |
| 2018-09-06 | $4.50 | $8.69 | 15,100 | — | — |
| 2018-09-05 | $4.45 | $8.60 | 21,000 | — | — |
| 2018-09-04 | $4.45 | $8.60 | 28,500 | — | — |
| 2018-08-31 | $4.55 | $8.79 | 23,600 | — | — |
| 2018-08-30 | $4.50 | $8.69 | 17,800 | — | — |
| 2018-08-29 | $4.45 | $8.60 | 23,800 | — | — |
| 2018-08-28 | $4.45 | $8.60 | 21,000 | — | — |
| 2018-08-27 | $4.50 | $8.69 | 81,100 | — | — |
| 2018-08-24 | $4.45 | $8.60 | 24,700 | — | — |
| 2018-08-23 | $4.48 | $8.65 | 13,400 | — | — |
| 2018-08-22 | $4.45 | $8.60 | 45,200 | — | — |
| 2018-08-21 | $4.50 | $8.69 | 15,900 | — | — |
| 2018-08-20 | $4.50 | $8.69 | 32,200 | — | — |
| 2018-08-17 | $4.45 | $8.60 | 44,800 | — | — |
| 2018-08-16 | $4.50 | $8.69 | 23,100 | — | — |
| 2018-08-15 | $4.55 | $8.79 | 60,000 | — | — |
| 2018-08-14 | $4.50 | $8.69 | 37,600 | — | — |
| 2018-08-13 | $4.50 | $8.69 | 33,400 | — | — |
| 2018-08-10 | $4.45 | $8.60 | 18,500 | — | — |
| 2018-08-09 | $4.50 | $8.69 | 28,600 | — | — |
| 2018-08-08 | $4.50 | $8.69 | 49,500 | — | — |
| 2018-08-07 | $4.47 | $8.64 | 46,200 | — | — |
| 2018-08-06 | $4.45 | $8.60 | 18,400 | — | — |
| 2018-08-03 | $4.45 | $8.60 | 21,600 | — | — |
| 2018-08-02 | $4.45 | $8.56 | 38,700 | — | — |
| 2018-08-01 | $4.40 | $8.46 | 21,700 | — | — |
| 2018-07-31 | $4.35 | $8.37 | 49,000 | — | — |
| 2018-07-30 | $4.40 | $8.46 | 26,200 | — | — |
| 2018-07-27 | $4.35 | $8.37 | 82,800 | — | — |
| 2018-07-26 | $4.30 | $8.27 | 51,500 | — | — |
| 2018-07-25 | $4.26 | $8.19 | 14,300 | — | — |
| 2018-07-24 | $4.20 | $8.08 | 40,900 | — | — |
| 2018-07-23 | $4.30 | $8.27 | 6,500 | — | — |
| 2018-07-20 | $4.30 | $8.27 | 1,300 | — | — |
| 2018-07-19 | $4.25 | $8.17 | 35,300 | — | — |
| 2018-07-18 | $4.25 | $8.17 | 8,300 | — | — |
| 2018-07-17 | $4.20 | $8.08 | 89,400 | — | — |
| 2018-07-16 | $4.15 | $7.98 | 16,800 | — | — |
| 2018-07-13 | $4.15 | $7.98 | 9,100 | — | — |
| 2018-07-12 | $4.15 | $7.98 | 25,400 | — | — |
| 2018-07-11 | $4.20 | $8.08 | 16,700 | — | — |
| 2018-07-10 | $4.20 | $8.08 | 4,600 | — | — |
| 2018-07-09 | $4.15 | $7.98 | 13,300 | — | — |
| 2018-07-06 | $4.10 | $7.89 | 28,800 | — | — |
| 2018-07-05 | $4.15 | $7.98 | 5,800 | — | — |
| 2018-07-03 | $4.10 | $7.89 | 24,200 | — | — |
| 2018-07-02 | $4.10 | $7.89 | 52,100 | — | — |
| 2018-06-29 | $4.10 | $7.89 | 15,500 | — | — |
| 2018-06-28 | $4.10 | $7.89 | 37,700 | — | — |
| 2018-06-27 | $4.14 | $7.96 | 18,500 | — | — |
| 2018-06-26 | $4.10 | $7.89 | 10,600 | — | — |
| 2018-06-25 | $4.15 | $7.98 | 23,700 | — | — |
| 2018-06-22 | $4.15 | $7.98 | 25,200 | — | — |
| 2018-06-21 | $4.15 | $7.98 | 14,100 | — | — |
| 2018-06-20 | $4.20 | $8.08 | 70,000 | — | — |
| 2018-06-19 | $4.15 | $7.98 | 8,800 | — | — |
| 2018-06-18 | $4.20 | $8.08 | 51,200 | — | — |
| 2018-06-15 | $4.22 | $8.12 | 31,000 | — | — |
| 2018-06-14 | $4.30 | $8.27 | 9,700 | — | — |
| 2018-06-13 | $4.25 | $8.17 | 25,200 | — | — |
| 2018-06-12 | $4.25 | $8.17 | 22,000 | — | — |
| 2018-06-11 | $4.25 | $8.17 | 3,300 | — | — |
| 2018-06-08 | $4.25 | $8.17 | 2,700 | — | — |
| 2018-06-07 | $4.30 | $8.27 | 14,500 | — | — |
| 2018-06-06 | $4.25 | $8.17 | 27,000 | — | — |
| 2018-06-05 | $4.25 | $8.17 | 10,900 | — | — |
| 2018-06-04 | $4.25 | $8.17 | 13,400 | — | — |
| 2018-06-01 | $4.30 | $8.27 | 14,400 | — | — |
| 2018-05-31 | $4.25 | $8.17 | 17,800 | — | — |
| 2018-05-30 | $4.25 | $8.17 | 11,700 | — | — |
| 2018-05-29 | $4.30 | $8.27 | 13,000 | — | — |
| 2018-05-25 | $4.30 | $8.27 | 14,700 | — | — |
| 2018-05-24 | $4.30 | $8.27 | 2,000 | — | — |
| 2018-05-23 | $4.25 | $8.17 | 58,400 | — | — |
| 2018-05-22 | $4.25 | $8.17 | 20,900 | — | — |
| 2018-05-21 | $4.30 | $8.27 | 29,400 | — | — |
| 2018-05-18 | $4.28 | $8.23 | 53,800 | — | — |
| 2018-05-17 | $4.20 | $8.08 | 19,200 | — | — |
| 2018-05-16 | $4.15 | $7.98 | 8,700 | — | — |
| 2018-05-15 | $4.18 | $8.04 | 22,600 | — | — |
| 2018-05-14 | $4.20 | $8.08 | 16,200 | — | — |
| 2018-05-11 | $4.25 | $8.17 | 4,700 | — | — |
| 2018-05-10 | $4.25 | $8.17 | 12,600 | — | — |
| 2018-05-09 | $4.15 | $7.98 | 15,600 | — | — |
| 2018-05-08 | $4.15 | $7.98 | 49,500 | — | — |
| 2018-05-07 | $4.15 | $7.98 | 42,700 | — | — |
| 2018-05-04 | $4.22 | $8.12 | 32,000 | — | — |
| 2018-05-03 | $4.20 | $8.04 | 17,600 | — | — |
| 2018-05-02 | $4.15 | $7.94 | 22,900 | — | — |
| 2018-05-01 | $4.15 | $7.94 | 17,200 | — | — |
| 2018-04-30 | $4.10 | $7.85 | 41,300 | — | — |
| 2018-04-27 | $4.08 | $7.81 | 13,600 | — | — |
| 2018-04-26 | $4.10 | $7.85 | 12,700 | — | — |
| 2018-04-25 | $4.10 | $7.85 | 16,300 | — | — |
| 2018-04-24 | $4.00 | $7.66 | 26,700 | — | — |
| 2018-04-23 | $4.05 | $7.75 | 27,900 | — | — |
| 2018-04-20 | $4.08 | $7.81 | 15,400 | — | — |
| 2018-04-19 | $4.05 | $7.75 | 20,800 | — | — |
| 2018-04-18 | $4.05 | $7.75 | 7,900 | — | — |
| 2018-04-17 | $4.05 | $7.75 | 96,100 | — | — |
| 2018-04-16 | $4.10 | $7.85 | 16,300 | — | — |
| 2018-04-13 | $4.15 | $7.94 | 6,000 | — | — |
| 2018-04-12 | $4.05 | $7.75 | 8,400 | — | — |
| 2018-04-11 | $4.10 | $7.85 | 10,800 | — | — |
| 2018-04-10 | $4.08 | $7.81 | 15,900 | — | — |
| 2018-04-09 | $4.00 | $7.66 | 14,800 | — | — |
| 2018-04-06 | $4.00 | $7.66 | 43,700 | — | — |
| 2018-04-05 | $4.05 | $7.75 | 11,700 | — | — |
| 2018-04-04 | $4.10 | $7.85 | 8,800 | — | — |
| 2018-04-03 | $4.08 | $7.81 | 5,900 | — | — |
| 2018-04-02 | $4.05 | $7.75 | 20,200 | — | — |
| 2018-03-29 | $4.00 | $7.66 | 37,400 | — | — |
| 2018-03-28 | $4.00 | $7.66 | 17,600 | — | — |
| 2018-03-27 | $4.10 | $7.85 | 58,100 | — | — |
| 2018-03-26 | $4.10 | $7.85 | 45,400 | — | — |
| 2018-03-23 | $4.00 | $7.66 | 13,000 | — | — |
| 2018-03-22 | $4.05 | $7.75 | 52,000 | — | — |
| 2018-03-21 | $4.13 | $7.91 | 25,700 | — | — |
| 2018-03-20 | $4.05 | $7.75 | 14,300 | — | — |
| 2018-03-19 | $4.10 | $7.85 | 45,200 | — | — |
| 2018-03-16 | $4.15 | $7.94 | 7,900 | — | — |
| 2018-03-15 | $4.15 | $7.94 | 9,300 | — | — |
| 2018-03-14 | $4.10 | $7.85 | 8,300 | — | — |
| 2018-03-13 | $4.10 | $7.85 | 17,200 | — | — |
| 2018-03-12 | $4.15 | $7.94 | 13,500 | — | — |
| 2018-03-09 | $4.10 | $7.85 | 25,600 | — | — |
| 2018-03-08 | $4.10 | $7.85 | 19,100 | — | — |
| 2018-03-07 | $4.00 | $7.66 | 13,300 | — | — |
| 2018-03-06 | $4.05 | $7.75 | 12,200 | — | — |
| 2018-03-05 | $4.05 | $7.75 | 35,600 | — | — |
| 2018-03-02 | $4.15 | $7.94 | 3,600 | — | — |
| 2018-03-01 | $4.05 | $7.75 | 10,100 | — | — |
| 2018-02-28 | $4.05 | $7.75 | 8,600 | — | — |
| 2018-02-27 | $4.20 | $8.04 | 6,000 | — | — |
| 2018-02-26 | $4.15 | $7.94 | 4,700 | — | — |
| 2018-02-23 | $4.20 | $8.04 | 8,100 | — | — |
| 2018-02-22 | $4.15 | $7.94 | 7,000 | — | — |
| 2018-02-21 | $4.20 | $8.04 | 4,500 | — | — |
| 2018-02-20 | $4.10 | $7.85 | 10,300 | — | — |
| 2018-02-16 | $4.17 | $7.98 | 19,900 | — | — |
| 2018-02-15 | $4.10 | $7.85 | 12,600 | — | — |
| 2018-02-14 | $4.10 | $7.85 | 12,100 | — | — |
| 2018-02-13 | $4.15 | $7.94 | 10,600 | — | — |
| 2018-02-12 | $4.00 | $7.66 | 18,400 | — | — |
| 2018-02-09 | $4.00 | $7.66 | 16,500 | — | — |
| 2018-02-08 | $4.00 | $7.66 | 29,600 | — | — |
| 2018-02-07 | $4.19 | $8.02 | 14,200 | — | — |
| 2018-02-06 | $4.10 | $7.85 | 14,900 | — | — |
| 2018-02-05 | $4.15 | $7.94 | 17,200 | — | — |
| 2018-02-02 | $4.10 | $7.85 | 15,900 | — | — |
| 2018-02-01 | $4.15 | $7.91 | 17,000 | — | — |
| 2018-01-31 | $4.10 | $7.82 | 31,800 | — | — |
| 2018-01-30 | $4.15 | $7.91 | 26,800 | — | — |
| 2018-01-29 | $4.15 | $7.91 | 29,600 | — | — |
| 2018-01-26 | $4.20 | $8.01 | 11,900 | — | — |
| 2018-01-25 | $4.10 | $7.82 | 71,200 | — | — |
| 2018-01-24 | $4.10 | $7.82 | 71,900 | — | — |
| 2018-01-23 | $4.05 | $7.72 | 34,700 | — | — |
| 2018-01-22 | $4.05 | $7.72 | 21,900 | — | — |
| 2018-01-19 | $4.05 | $7.72 | 19,000 | — | — |
| 2018-01-18 | $4.05 | $7.72 | 16,700 | — | — |
| 2018-01-17 | $4.05 | $7.72 | 27,700 | — | — |
| 2018-01-16 | $4.10 | $7.82 | 57,800 | — | — |
| 2018-01-12 | $4.05 | $7.72 | 33,600 | — | — |
| 2018-01-11 | $4.10 | $7.82 | 27,500 | — | — |
| 2018-01-10 | $4.05 | $7.72 | 16,100 | — | — |
| 2018-01-09 | $4.00 | $7.63 | 23,100 | — | — |
| 2018-01-08 | $4.05 | $7.72 | 13,000 | — | — |
| 2018-01-05 | $4.05 | $7.72 | 44,100 | — | — |
| 2018-01-04 | $4.05 | $7.72 | 7,100 | — | — |
| 2018-01-03 | $4.10 | $7.82 | 44,100 | — | — |
| 2018-01-02 | $4.05 | $7.72 | 10,200 | — | — |