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
- 2000-10-02 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 | $3.75 | $6.47 | 857,200 | — | — |
| 2018-12-28 | $3.72 | $6.42 | 840,000 | — | — |
| 2018-12-27 | $3.72 | $6.42 | 891,100 | — | — |
| 2018-12-26 | $3.75 | $6.47 | 839,600 | — | — |
| 2018-12-24 | $3.65 | $6.30 | 536,700 | — | — |
| 2018-12-21 | $3.65 | $6.30 | 692,400 | — | — |
| 2018-12-20 | $3.80 | $6.56 | 944,900 | — | — |
| 2018-12-19 | $3.77 | $6.51 | 718,600 | — | — |
| 2018-12-18 | $3.84 | $6.63 | 645,200 | — | — |
| 2018-12-17 | $3.81 | $6.57 | 1,157,900 | — | — |
| 2018-12-14 | $3.83 | $6.61 | 760,800 | — | — |
| 2018-12-13 | $3.84 | $6.63 | 1,067,500 | — | — |
| 2018-12-12 | $3.83 | $6.61 | 1,129,100 | — | — |
| 2018-12-11 | $3.69 | $6.37 | 2,090,200 | — | — |
| 2018-12-10 | $3.76 | $6.49 | 1,430,000 | — | — |
| 2018-12-07 | $3.76 | $6.49 | 752,100 | — | — |
| 2018-12-06 | $3.83 | $6.61 | 1,743,800 | — | — |
| 2018-12-04 | $4.01 | $6.92 | 1,630,800 | — | — |
| 2018-12-03 | $4.16 | $7.18 | 1,511,600 | — | — |
| 2018-11-30 | $3.91 | $6.75 | 2,019,300 | — | — |
| 2018-11-29 | $3.90 | $6.73 | 1,356,800 | — | — |
| 2018-11-28 | $4.03 | $6.95 | 1,948,900 | — | — |
| 2018-11-27 | $3.71 | $6.40 | 1,217,300 | — | — |
| 2018-11-26 | $3.66 | $6.32 | 1,036,400 | — | — |
| 2018-11-23 | $3.64 | $6.28 | 574,500 | — | — |
| 2018-11-21 | $3.63 | $6.26 | 1,068,100 | — | — |
| 2018-11-20 | $3.65 | $6.30 | 2,024,200 | — | — |
| 2018-11-19 | $3.72 | $6.42 | 2,100,400 | — | — |
| 2018-11-16 | $3.79 | $6.54 | 1,291,600 | — | — |
| 2018-11-15 | $3.82 | $6.59 | 1,578,000 | — | — |
| 2018-11-14 | $3.75 | $6.47 | 642,400 | — | — |
| 2018-11-13 | $3.79 | $6.54 | 382,400 | — | — |
| 2018-11-12 | $3.85 | $6.64 | 900,400 | — | — |
| 2018-11-09 | $3.85 | $6.64 | 603,800 | — | — |
| 2018-11-08 | $3.91 | $6.75 | 522,500 | — | — |
| 2018-11-07 | $3.97 | $6.85 | 477,900 | — | — |
| 2018-11-06 | $3.92 | $6.76 | 466,500 | — | — |
| 2018-11-05 | $3.96 | $6.83 | 888,000 | — | — |
| 2018-11-02 | $3.99 | $6.89 | 284,300 | — | — |
| 2018-11-01 | $4.08 | $7.04 | 1,166,000 | — | — |
| 2018-10-31 | $3.83 | $6.61 | 913,200 | — | — |
| 2018-10-30 | $3.94 | $6.80 | 816,200 | — | — |
| 2018-10-29 | $3.81 | $6.57 | 1,052,200 | — | — |
| 2018-10-26 | $3.90 | $6.73 | 649,000 | — | — |
| 2018-10-25 | $3.92 | $6.76 | 679,900 | — | — |
| 2018-10-24 | $3.84 | $6.63 | 589,300 | — | — |
| 2018-10-23 | $3.93 | $6.78 | 635,400 | — | — |
| 2018-10-22 | $3.97 | $6.85 | 513,100 | — | — |
| 2018-10-19 | $4.00 | $6.90 | 586,700 | — | — |
| 2018-10-18 | $4.00 | $6.90 | 914,400 | — | — |
| 2018-10-17 | $4.16 | $7.18 | 512,300 | — | — |
| 2018-10-16 | $4.20 | $7.25 | 629,900 | — | — |
| 2018-10-15 | $4.14 | $7.14 | 1,686,900 | — | — |
| 2018-10-12 | $4.11 | $7.09 | 865,500 | — | — |
| 2018-10-11 | $4.04 | $6.97 | 2,783,200 | — | — |
| 2018-10-10 | $4.33 | $7.47 | 1,355,500 | — | — |
| 2018-10-09 | $4.39 | $7.58 | 633,100 | — | — |
| 2018-10-08 | $4.45 | $7.68 | 639,300 | — | — |
| 2018-10-05 | $4.52 | $7.80 | 455,600 | — | — |
| 2018-10-04 | $4.71 | $8.13 | 368,300 | — | — |
| 2018-10-03 | $4.85 | $8.37 | 311,500 | — | — |
| 2018-10-02 | $4.85 | $8.37 | 293,500 | — | — |
| 2018-10-01 | $4.85 | $8.37 | 226,800 | — | — |
| 2018-09-28 | $4.83 | $8.34 | 281,200 | — | — |
| 2018-09-27 | $4.78 | $8.25 | 286,100 | — | — |
| 2018-09-26 | $4.77 | $8.23 | 296,900 | — | — |
| 2018-09-25 | $4.76 | $8.21 | 453,700 | — | — |
| 2018-09-24 | $4.71 | $8.13 | 323,300 | — | — |
| 2018-09-21 | $4.65 | $8.02 | 677,100 | — | — |
| 2018-09-20 | $4.69 | $8.09 | 291,600 | — | — |
| 2018-09-19 | $4.71 | $8.13 | 263,400 | — | — |
| 2018-09-18 | $4.63 | $7.99 | 276,000 | — | — |
| 2018-09-17 | $4.58 | $7.90 | 504,400 | — | — |
| 2018-09-14 | $4.63 | $7.99 | 597,700 | — | — |
| 2018-09-13 | $4.60 | $7.94 | 452,100 | — | — |
| 2018-09-12 | $4.55 | $7.85 | 897,000 | — | — |
| 2018-09-11 | $4.50 | $7.77 | 354,300 | — | — |
| 2018-09-10 | $4.49 | $7.75 | 512,300 | — | — |
| 2018-09-07 | $4.59 | $7.92 | 363,700 | — | — |
| 2018-09-06 | $4.70 | $8.11 | 330,000 | — | — |
| 2018-09-05 | $4.79 | $8.27 | 284,000 | — | — |
| 2018-09-04 | $4.83 | $8.34 | 438,100 | — | — |
| 2018-08-31 | $4.90 | $8.46 | 494,100 | — | — |
| 2018-08-30 | $4.77 | $8.23 | 612,700 | — | — |
| 2018-08-29 | $4.90 | $8.46 | 275,900 | — | — |
| 2018-08-28 | $4.79 | $8.27 | 485,200 | — | — |
| 2018-08-27 | $4.80 | $8.28 | 424,500 | — | — |
| 2018-08-24 | $4.76 | $8.21 | 377,100 | — | — |
| 2018-08-23 | $4.74 | $8.18 | 471,800 | — | — |
| 2018-08-22 | $4.78 | $8.25 | 1,079,500 | — | — |
| 2018-08-21 | $4.75 | $8.20 | 254,400 | — | — |
| 2018-08-20 | $4.76 | $8.21 | 319,000 | — | — |
| 2018-08-17 | $4.76 | $8.21 | 524,300 | — | — |
| 2018-08-16 | $4.75 | $8.20 | 777,100 | — | — |
| 2018-08-15 | $4.65 | $8.02 | 620,500 | — | — |
| 2018-08-14 | $4.79 | $8.27 | 1,022,900 | — | — |
| 2018-08-13 | $4.75 | $8.20 | 394,000 | — | — |
| 2018-08-10 | $4.90 | $8.46 | 544,900 | — | — |
| 2018-08-09 | $4.99 | $8.33 | 632,300 | — | — |
| 2018-08-08 | $5.00 | $8.34 | 428,200 | — | — |
| 2018-08-07 | $4.94 | $8.24 | 413,500 | — | — |
| 2018-08-06 | $5.04 | $8.41 | 295,000 | — | — |
| 2018-08-03 | $5.00 | $8.34 | 455,000 | — | — |
| 2018-08-02 | $4.98 | $8.31 | 622,900 | — | — |
| 2018-08-01 | $5.02 | $8.38 | 726,400 | — | — |
| 2018-07-31 | $4.96 | $8.28 | 860,800 | — | — |
| 2018-07-30 | $5.04 | $8.41 | 808,300 | — | — |
| 2018-07-27 | $5.12 | $8.55 | 1,452,200 | — | — |
| 2018-07-26 | $4.68 | $7.81 | 455,400 | — | — |
| 2018-07-25 | $4.59 | $7.66 | 404,400 | — | — |
| 2018-07-24 | $4.60 | $7.68 | 606,800 | — | — |
| 2018-07-23 | $4.55 | $7.59 | 536,800 | — | — |
| 2018-07-20 | $4.53 | $7.56 | 760,700 | — | — |
| 2018-07-19 | $4.76 | $7.94 | 1,328,700 | — | — |
| 2018-07-18 | $4.72 | $7.88 | 557,600 | — | — |
| 2018-07-17 | $4.63 | $7.73 | 704,700 | — | — |
| 2018-07-16 | $4.55 | $7.59 | 485,700 | — | — |
| 2018-07-13 | $4.63 | $7.73 | 388,600 | — | — |
| 2018-07-12 | $4.58 | $7.64 | 540,400 | — | — |
| 2018-07-11 | $4.50 | $7.51 | 448,100 | — | — |
| 2018-07-10 | $4.55 | $7.59 | 318,100 | — | — |
| 2018-07-09 | $4.61 | $7.69 | 573,900 | — | — |
| 2018-07-06 | $4.46 | $7.44 | 420,600 | — | — |
| 2018-07-05 | $4.53 | $7.56 | 700,200 | — | — |
| 2018-07-03 | $4.50 | $7.51 | 362,700 | — | — |
| 2018-07-02 | $4.54 | $7.58 | 887,600 | — | — |
| 2018-06-29 | $4.60 | $7.68 | 838,700 | — | — |
| 2018-06-28 | $4.57 | $7.63 | 541,800 | — | — |
| 2018-06-27 | $4.52 | $7.54 | 911,100 | — | — |
| 2018-06-26 | $4.65 | $7.76 | 497,900 | — | — |
| 2018-06-25 | $4.60 | $7.68 | 745,000 | — | — |
| 2018-06-22 | $4.68 | $7.81 | 300,700 | — | — |
| 2018-06-21 | $4.66 | $7.78 | 398,200 | — | — |
| 2018-06-20 | $4.70 | $7.84 | 703,300 | — | — |
| 2018-06-19 | $4.68 | $7.81 | 597,800 | — | — |
| 2018-06-18 | $4.82 | $8.04 | 668,300 | — | — |
| 2018-06-15 | $4.83 | $8.06 | 1,225,600 | — | — |
| 2018-06-14 | $4.88 | $8.14 | 904,300 | — | — |
| 2018-06-13 | $4.96 | $8.28 | 672,100 | — | — |
| 2018-06-12 | $4.96 | $8.28 | 539,200 | — | — |
| 2018-06-11 | $5.04 | $8.41 | 445,700 | — | — |
| 2018-06-08 | $5.09 | $8.50 | 457,300 | — | — |
| 2018-06-07 | $5.17 | $8.63 | 823,400 | — | — |
| 2018-06-06 | $5.15 | $8.60 | 596,100 | — | — |
| 2018-06-05 | $5.05 | $8.43 | 574,800 | — | — |
| 2018-06-04 | $5.09 | $8.50 | 598,700 | — | — |
| 2018-06-01 | $5.01 | $8.36 | 995,900 | — | — |
| 2018-05-31 | $4.92 | $8.21 | 1,432,900 | — | — |
| 2018-05-30 | $4.90 | $8.18 | 1,132,700 | — | — |
| 2018-05-29 | $5.08 | $8.48 | 417,600 | — | — |
| 2018-05-25 | $5.24 | $8.75 | 354,500 | — | — |
| 2018-05-24 | $5.12 | $8.55 | 318,300 | — | — |
| 2018-05-23 | $5.22 | $8.71 | 650,000 | — | — |
| 2018-05-22 | $5.22 | $8.71 | 226,200 | — | — |
| 2018-05-21 | $5.26 | $8.78 | 467,300 | — | — |
| 2018-05-18 | $5.19 | $8.66 | 701,000 | — | — |
| 2018-05-17 | $5.12 | $8.55 | 1,186,700 | — | — |
| 2018-05-16 | $5.32 | $8.88 | 483,100 | — | — |
| 2018-05-15 | $5.25 | $8.76 | 772,200 | — | — |
| 2018-05-14 | $5.30 | $8.85 | 313,600 | — | — |
| 2018-05-11 | $5.34 | $8.91 | 535,200 | — | — |
| 2018-05-10 | $5.28 | $8.81 | 580,400 | — | — |
| 2018-05-09 | $5.14 | $8.58 | 568,100 | — | — |
| 2018-05-08 | $5.11 | $8.53 | 1,433,300 | — | — |
| 2018-05-07 | $5.15 | $8.60 | 1,575,300 | — | — |
| 2018-05-04 | $5.37 | $8.96 | 856,900 | — | — |
| 2018-05-03 | $4.98 | $8.31 | 542,400 | — | — |
| 2018-05-02 | $4.93 | $8.23 | 778,200 | — | — |
| 2018-05-01 | $5.52 | $9.21 | 299,800 | — | — |
| 2018-04-30 | $6.30 | $10.51 | 0 | — | — |
| 2018-04-27 | $6.30 | $10.51 | 274,800 | — | — |
| 2018-04-26 | $5.94 | $9.91 | 40,600 | — | — |
| 2018-04-25 | $5.79 | $9.66 | 27,500 | — | — |
| 2018-04-24 | $5.85 | $9.76 | 62,900 | — | — |
| 2018-04-23 | $5.96 | $9.95 | 75,000 | — | — |
| 2018-04-20 | $6.04 | $10.08 | 79,600 | — | — |
| 2018-04-19 | $6.16 | $10.28 | 91,800 | — | — |
| 2018-04-18 | $6.10 | $10.18 | 36,800 | — | — |
| 2018-04-17 | $7.52 | $11.94 | 968,200 | — | — |
| 2018-04-16 | $7.63 | $12.11 | 973,700 | — | — |
| 2018-04-13 | $7.44 | $11.81 | 1,120,400 | — | — |
| 2018-04-12 | $7.28 | $11.56 | 996,200 | — | — |
| 2018-04-11 | $7.17 | $11.38 | 645,000 | — | — |
| 2018-04-10 | $7.21 | $11.44 | 632,000 | — | — |
| 2018-04-09 | $7.10 | $11.27 | 668,300 | — | — |
| 2018-04-06 | $7.05 | $11.19 | 640,400 | — | — |
| 2018-04-05 | $7.11 | $11.29 | 508,200 | — | — |
| 2018-04-04 | $7.14 | $11.33 | 514,600 | — | — |
| 2018-04-03 | $7.15 | $11.35 | 586,800 | — | — |
| 2018-04-02 | $7.13 | $11.32 | 652,700 | — | — |
| 2018-03-29 | $7.26 | $11.52 | 788,500 | — | — |
| 2018-03-28 | $7.30 | $11.59 | 1,566,000 | — | — |
| 2018-03-27 | $7.19 | $11.41 | 2,370,800 | — | — |
| 2018-03-26 | $7.26 | $11.52 | 514,500 | — | — |
| 2018-03-23 | $7.12 | $11.30 | 740,700 | — | — |
| 2018-03-22 | $7.23 | $11.48 | 769,700 | — | — |
| 2018-03-21 | $7.38 | $11.71 | 784,700 | — | — |
| 2018-03-20 | $7.21 | $11.44 | 1,113,500 | — | — |
| 2018-03-19 | $7.21 | $11.44 | 634,000 | — | — |
| 2018-03-16 | $7.22 | $11.46 | 725,100 | — | — |
| 2018-03-15 | $7.25 | $11.51 | 842,500 | — | — |
| 2018-03-14 | $7.35 | $11.67 | 674,400 | — | — |
| 2018-03-13 | $7.31 | $11.60 | 1,006,100 | — | — |
| 2018-03-12 | $7.47 | $11.86 | 1,507,500 | — | — |
| 2018-03-09 | $7.48 | $11.87 | 2,047,900 | — | — |
| 2018-03-08 | $7.34 | $11.65 | 722,100 | — | — |
| 2018-03-07 | $7.18 | $11.40 | 775,500 | — | — |
| 2018-03-06 | $7.15 | $11.35 | 807,300 | — | — |
| 2018-03-05 | $7.03 | $11.16 | 791,600 | — | — |
| 2018-03-02 | $7.06 | $11.21 | 880,500 | — | — |
| 2018-03-01 | $6.91 | $10.97 | 1,022,000 | — | — |
| 2018-02-28 | $6.82 | $10.83 | 692,600 | — | — |
| 2018-02-27 | $6.85 | $10.87 | 486,000 | — | — |
| 2018-02-26 | $6.91 | $10.97 | 575,300 | — | — |
| 2018-02-23 | $6.91 | $10.97 | 446,300 | — | — |
| 2018-02-22 | $6.80 | $10.79 | 557,900 | — | — |
| 2018-02-21 | $6.89 | $10.94 | 488,800 | — | — |
| 2018-02-20 | $6.86 | $10.89 | 683,400 | — | — |
| 2018-02-16 | $6.88 | $10.92 | 441,700 | — | — |
| 2018-02-15 | $6.89 | $10.94 | 347,600 | — | — |
| 2018-02-14 | $6.82 | $10.83 | 685,900 | — | — |
| 2018-02-13 | $6.72 | $10.67 | 326,500 | — | — |
| 2018-02-12 | $6.73 | $10.68 | 682,000 | — | — |
| 2018-02-09 | $6.64 | $10.54 | 1,357,700 | — | — |
| 2018-02-08 | $6.55 | $10.40 | 1,267,100 | — | — |
| 2018-02-07 | $6.73 | $10.68 | 1,119,400 | — | — |
| 2018-02-06 | $6.98 | $11.08 | 1,445,500 | — | — |
| 2018-02-05 | $6.93 | $11.00 | 1,174,200 | — | — |
| 2018-02-02 | $7.12 | $11.30 | 1,512,800 | — | — |
| 2018-02-01 | $7.06 | $11.21 | 889,200 | — | — |
| 2018-01-31 | $7.15 | $11.35 | 704,300 | — | — |
| 2018-01-30 | $7.18 | $11.40 | 485,900 | — | — |
| 2018-01-29 | $7.20 | $11.43 | 518,100 | — | — |
| 2018-01-26 | $7.24 | $11.49 | 772,400 | — | — |
| 2018-01-25 | $7.10 | $11.27 | 885,900 | — | — |
| 2018-01-24 | $7.24 | $11.49 | 1,245,600 | — | — |
| 2018-01-23 | $7.25 | $11.51 | 1,132,100 | — | — |
| 2018-01-22 | $7.32 | $11.62 | 1,168,700 | — | — |
| 2018-01-19 | $7.22 | $11.46 | 1,050,500 | — | — |
| 2018-01-18 | $7.14 | $11.33 | 956,900 | — | — |
| 2018-01-17 | $7.06 | $11.21 | 1,613,100 | — | — |
| 2018-01-16 | $6.85 | $10.87 | 1,180,500 | — | — |
| 2018-01-12 | $6.66 | $10.57 | 528,400 | — | — |
| 2018-01-11 | $6.65 | $10.56 | 817,200 | — | — |
| 2018-01-10 | $6.59 | $10.46 | 431,600 | — | — |
| 2018-01-09 | $6.67 | $10.59 | 1,076,800 | — | — |
| 2018-01-08 | $6.66 | $10.57 | 741,300 | — | — |
| 2018-01-05 | $6.70 | $10.64 | 3,492,000 | — | — |
| 2018-01-04 | $6.69 | $10.62 | 853,900 | — | — |
| 2018-01-03 | $6.62 | $10.51 | 491,400 | — | — |
| 2018-01-02 | $6.62 | $10.51 | 564,500 | — | — |