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
- 1996-08-09 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 | $3.61 | $7.99 | 12,300 | — | — |
| 2018-12-28 | $3.70 | $8.19 | 7,000 | — | — |
| 2018-12-27 | $3.55 | $7.86 | 7,700 | — | — |
| 2018-12-26 | $3.60 | $7.97 | 11,400 | — | — |
| 2018-12-24 | $3.79 | $8.39 | 7,000 | — | — |
| 2018-12-21 | $3.57 | $7.90 | 22,400 | — | — |
| 2018-12-20 | $3.61 | $7.99 | 30,500 | — | — |
| 2018-12-19 | $3.62 | $8.01 | 23,900 | — | — |
| 2018-12-18 | $3.46 | $7.66 | 23,000 | — | — |
| 2018-12-17 | $3.48 | $7.70 | 23,200 | — | — |
| 2018-12-14 | $3.40 | $7.52 | 15,100 | — | — |
| 2018-12-13 | $3.45 | $7.64 | 16,300 | — | — |
| 2018-12-12 | $3.45 | $7.64 | 11,700 | — | — |
| 2018-12-11 | $3.40 | $7.52 | 3,300 | — | — |
| 2018-12-10 | $3.49 | $7.72 | 25,100 | — | — |
| 2018-12-07 | $3.50 | $7.75 | 3,400 | — | — |
| 2018-12-06 | $3.54 | $7.83 | 4,100 | — | — |
| 2018-12-04 | $3.62 | $8.01 | 4,700 | — | — |
| 2018-12-03 | $3.85 | $8.52 | 13,100 | — | — |
| 2018-11-30 | $3.65 | $8.08 | 29,800 | — | — |
| 2018-11-29 | $3.56 | $7.88 | 11,300 | — | — |
| 2018-11-28 | $3.49 | $7.72 | 21,900 | — | — |
| 2018-11-27 | $3.59 | $7.95 | 2,800 | — | — |
| 2018-11-26 | $3.50 | $7.75 | 3,700 | — | — |
| 2018-11-23 | $3.52 | $7.79 | 600 | — | — |
| 2018-11-21 | $3.56 | $7.88 | 6,400 | — | — |
| 2018-11-20 | $3.50 | $7.75 | 30,000 | — | — |
| 2018-11-19 | $3.50 | $7.75 | 5,400 | — | — |
| 2018-11-16 | $3.50 | $7.75 | 5,900 | — | — |
| 2018-11-15 | $3.59 | $7.95 | 700 | — | — |
| 2018-11-14 | $3.50 | $7.75 | 2,500 | — | — |
| 2018-11-13 | $3.55 | $7.86 | 13,000 | — | — |
| 2018-11-12 | $3.75 | $8.30 | 2,500 | — | — |
| 2018-11-09 | $3.70 | $8.19 | 3,200 | — | — |
| 2018-11-08 | $3.70 | $8.19 | 16,700 | — | — |
| 2018-11-07 | $3.75 | $8.30 | 300 | — | — |
| 2018-11-06 | $3.77 | $8.34 | 6,100 | — | — |
| 2018-11-05 | $3.80 | $8.41 | 4,100 | — | — |
| 2018-11-02 | $3.90 | $8.63 | 7,400 | — | — |
| 2018-11-01 | $3.87 | $8.57 | 5,800 | — | — |
| 2018-10-31 | $3.83 | $8.48 | 2,000 | — | — |
| 2018-10-30 | $4.00 | $8.85 | 16,100 | — | — |
| 2018-10-29 | $3.70 | $8.19 | 14,800 | — | — |
| 2018-10-26 | $3.60 | $7.97 | 13,200 | — | — |
| 2018-10-25 | $3.62 | $8.01 | 4,500 | — | — |
| 2018-10-24 | $3.73 | $8.26 | 11,300 | — | — |
| 2018-10-23 | $3.59 | $7.95 | 700 | — | — |
| 2018-10-22 | $3.47 | $7.68 | 900 | — | — |
| 2018-10-19 | $3.47 | $7.68 | 9,400 | — | — |
| 2018-10-18 | $3.61 | $7.99 | 1,700 | — | — |
| 2018-10-17 | $3.68 | $8.14 | 2,800 | — | — |
| 2018-10-16 | $3.63 | $8.03 | 1,600 | — | — |
| 2018-10-15 | $3.60 | $7.97 | 1,400 | — | — |
| 2018-10-12 | $3.74 | $8.28 | 1,100 | — | — |
| 2018-10-11 | $3.61 | $7.99 | 2,700 | — | — |
| 2018-10-10 | $3.61 | $7.99 | 4,500 | — | — |
| 2018-10-09 | $3.63 | $8.03 | 3,300 | — | — |
| 2018-10-08 | $3.60 | $7.97 | 2,800 | — | — |
| 2018-10-05 | $3.63 | $8.03 | 3,100 | — | — |
| 2018-10-04 | $3.70 | $8.19 | 4,900 | — | — |
| 2018-10-03 | $3.83 | $8.48 | 5,600 | — | — |
| 2018-10-02 | $3.64 | $8.06 | 2,300 | — | — |
| 2018-10-01 | $3.63 | $8.03 | 5,500 | — | — |
| 2018-09-28 | $3.60 | $7.97 | 3,300 | — | — |
| 2018-09-27 | $3.70 | $8.19 | 900 | — | — |
| 2018-09-26 | $3.70 | $8.19 | 3,600 | — | — |
| 2018-09-25 | $3.60 | $7.97 | 5,700 | — | — |
| 2018-09-24 | $3.60 | $7.97 | 4,900 | — | — |
| 2018-09-21 | $3.70 | $8.19 | 24,800 | — | — |
| 2018-09-20 | $3.60 | $7.97 | 7,600 | — | — |
| 2018-09-19 | $3.60 | $7.97 | 1,700 | — | — |
| 2018-09-18 | $3.60 | $7.97 | 5,400 | — | — |
| 2018-09-17 | $3.60 | $7.97 | 1,000 | — | — |
| 2018-09-14 | $3.60 | $7.97 | 4,600 | — | — |
| 2018-09-13 | $3.60 | $7.97 | 4,100 | — | — |
| 2018-09-12 | $3.60 | $7.97 | 9,200 | — | — |
| 2018-09-11 | $3.45 | $7.64 | 21,600 | — | — |
| 2018-09-10 | $3.70 | $8.19 | 3,100 | — | — |
| 2018-09-07 | $3.60 | $7.97 | 14,100 | — | — |
| 2018-09-06 | $3.80 | $8.41 | 30,300 | — | — |
| 2018-09-05 | $3.55 | $7.86 | 4,600 | — | — |
| 2018-09-04 | $3.61 | $7.99 | 800 | — | — |
| 2018-08-31 | $3.55 | $7.86 | 7,600 | — | — |
| 2018-08-30 | $3.75 | $8.30 | 2,500 | — | — |
| 2018-08-29 | $3.70 | $8.19 | 1,400 | — | — |
| 2018-08-28 | $3.65 | $8.08 | 3,200 | — | — |
| 2018-08-27 | $3.55 | $7.86 | 11,600 | — | — |
| 2018-08-24 | $3.50 | $7.75 | 5,100 | — | — |
| 2018-08-23 | $3.51 | $7.77 | 11,100 | — | — |
| 2018-08-22 | $3.50 | $7.75 | 1,700 | — | — |
| 2018-08-21 | $3.50 | $7.75 | 4,000 | — | — |
| 2018-08-20 | $3.50 | $7.75 | 4,400 | — | — |
| 2018-08-17 | $3.60 | $7.97 | 4,900 | — | — |
| 2018-08-16 | $3.55 | $7.86 | 3,900 | — | — |
| 2018-08-15 | $3.50 | $7.75 | 6,500 | — | — |
| 2018-08-14 | $3.62 | $8.01 | 600 | — | — |
| 2018-08-13 | $3.70 | $8.19 | 7,800 | — | — |
| 2018-08-10 | $3.75 | $8.30 | 4,300 | — | — |
| 2018-08-09 | $3.85 | $8.52 | 2,500 | — | — |
| 2018-08-08 | $3.75 | $8.30 | 16,600 | — | — |
| 2018-08-07 | $3.85 | $8.52 | 1,400 | — | — |
| 2018-08-06 | $3.77 | $8.34 | 4,800 | — | — |
| 2018-08-03 | $3.70 | $8.19 | 7,200 | — | — |
| 2018-08-02 | $3.80 | $8.41 | 4,700 | — | — |
| 2018-08-01 | $3.80 | $8.41 | 1,800 | — | — |
| 2018-07-31 | $3.75 | $8.30 | 4,600 | — | — |
| 2018-07-30 | $3.70 | $8.19 | 7,200 | — | — |
| 2018-07-27 | $3.76 | $8.32 | 1,100 | — | — |
| 2018-07-26 | $3.81 | $8.43 | 32,200 | — | — |
| 2018-07-25 | $3.90 | $8.63 | 8,100 | — | — |
| 2018-07-24 | $3.90 | $8.63 | 17,300 | — | — |
| 2018-07-23 | $4.00 | $8.85 | 3,600 | — | — |
| 2018-07-20 | $4.00 | $8.85 | 6,000 | — | — |
| 2018-07-19 | $3.95 | $8.74 | 7,000 | — | — |
| 2018-07-18 | $3.95 | $8.74 | 7,700 | — | — |
| 2018-07-17 | $4.00 | $8.85 | 1,500 | — | — |
| 2018-07-16 | $3.98 | $8.81 | 3,600 | — | — |
| 2018-07-13 | $4.03 | $8.92 | 3,500 | — | — |
| 2018-07-12 | $3.95 | $8.74 | 1,700 | — | — |
| 2018-07-11 | $4.05 | $8.96 | 4,100 | — | — |
| 2018-07-10 | $4.00 | $8.85 | 6,900 | — | — |
| 2018-07-09 | $4.05 | $8.96 | 3,100 | — | — |
| 2018-07-06 | $4.05 | $8.96 | 1,400 | — | — |
| 2018-07-05 | $4.05 | $8.96 | 52,400 | — | — |
| 2018-07-03 | $4.00 | $8.85 | 5,500 | — | — |
| 2018-07-02 | $4.05 | $8.96 | 3,800 | — | — |
| 2018-06-29 | $4.05 | $8.96 | 60,600 | — | — |
| 2018-06-28 | $4.25 | $9.41 | 178,900 | — | — |
| 2018-06-27 | $3.90 | $8.63 | 4,800 | — | — |
| 2018-06-26 | $3.90 | $8.63 | 2,100 | — | — |
| 2018-06-25 | $3.93 | $8.70 | 3,400 | — | — |
| 2018-06-22 | $3.95 | $8.74 | 17,700 | — | — |
| 2018-06-21 | $3.93 | $8.70 | 1,500 | — | — |
| 2018-06-20 | $3.95 | $8.74 | 8,000 | — | — |
| 2018-06-19 | $3.90 | $8.63 | 7,600 | — | — |
| 2018-06-18 | $3.95 | $8.74 | 19,900 | — | — |
| 2018-06-15 | $3.95 | $8.74 | 2,400 | — | — |
| 2018-06-14 | $3.95 | $8.74 | 4,500 | — | — |
| 2018-06-13 | $3.95 | $8.74 | 2,800 | — | — |
| 2018-06-12 | $3.90 | $8.63 | 2,100 | — | — |
| 2018-06-11 | $3.90 | $8.63 | 4,400 | — | — |
| 2018-06-08 | $3.90 | $8.63 | 3,600 | — | — |
| 2018-06-07 | $3.95 | $8.74 | 2,300 | — | — |
| 2018-06-06 | $3.90 | $8.63 | 8,900 | — | — |
| 2018-06-05 | $3.90 | $8.63 | 10,000 | — | — |
| 2018-06-04 | $3.90 | $8.63 | 1,800 | — | — |
| 2018-06-01 | $3.95 | $8.74 | 7,900 | — | — |
| 2018-05-31 | $4.00 | $8.85 | 4,300 | — | — |
| 2018-05-30 | $3.90 | $8.63 | 5,900 | — | — |
| 2018-05-29 | $4.00 | $8.85 | 3,100 | — | — |
| 2018-05-25 | $3.95 | $8.74 | 4,700 | — | — |
| 2018-05-24 | $3.90 | $8.63 | 4,600 | — | — |
| 2018-05-23 | $3.95 | $8.74 | 7,800 | — | — |
| 2018-05-22 | $3.93 | $8.70 | 4,700 | — | — |
| 2018-05-21 | $3.95 | $8.74 | 11,300 | — | — |
| 2018-05-18 | $4.05 | $8.96 | 1,200 | — | — |
| 2018-05-17 | $4.00 | $8.85 | 800 | — | — |
| 2018-05-16 | $4.00 | $8.85 | 6,800 | — | — |
| 2018-05-15 | $4.03 | $8.92 | 800 | — | — |
| 2018-05-14 | $4.20 | $9.30 | 4,200 | — | — |
| 2018-05-11 | $4.20 | $9.30 | 20,000 | — | — |
| 2018-05-10 | $4.10 | $9.07 | 5,000 | — | — |
| 2018-05-09 | $4.05 | $8.96 | 5,200 | — | — |
| 2018-05-08 | $4.05 | $8.96 | 1,400 | — | — |
| 2018-05-07 | $4.15 | $9.18 | 5,200 | — | — |
| 2018-05-04 | $4.20 | $9.30 | 5,100 | — | — |
| 2018-05-03 | $4.05 | $8.96 | 8,100 | — | — |
| 2018-05-02 | $4.05 | $8.96 | 7,900 | — | — |
| 2018-05-01 | $4.00 | $8.85 | 4,000 | — | — |
| 2018-04-30 | $3.90 | $8.63 | 8,600 | — | — |
| 2018-04-27 | $3.95 | $8.74 | 5,200 | — | — |
| 2018-04-26 | $3.90 | $8.63 | 16,600 | — | — |
| 2018-04-25 | $3.95 | $8.74 | 14,100 | — | — |
| 2018-04-24 | $4.05 | $8.96 | 7,600 | — | — |
| 2018-04-23 | $4.15 | $9.18 | 4,100 | — | — |
| 2018-04-20 | $4.13 | $9.14 | 5,600 | — | — |
| 2018-04-19 | $4.13 | $9.14 | 6,200 | — | — |
| 2018-04-18 | $4.15 | $9.18 | 3,500 | — | — |
| 2018-04-17 | $4.20 | $9.30 | 14,400 | — | — |
| 2018-04-16 | $4.11 | $9.10 | 4,700 | — | — |
| 2018-04-13 | $4.05 | $8.96 | 7,900 | — | — |
| 2018-04-12 | $4.10 | $9.07 | 27,000 | — | — |
| 2018-04-11 | $4.10 | $9.07 | 9,200 | — | — |
| 2018-04-10 | $4.10 | $9.07 | 39,600 | — | — |
| 2018-04-09 | $4.10 | $9.07 | 49,800 | — | — |
| 2018-04-06 | $4.15 | $9.18 | 3,300 | — | — |
| 2018-04-05 | $4.20 | $9.30 | 26,900 | — | — |
| 2018-04-04 | $4.18 | $9.25 | 48,200 | — | — |
| 2018-04-03 | $4.15 | $9.18 | 13,800 | — | — |
| 2018-04-02 | $4.22 | $9.34 | 15,600 | — | — |
| 2018-03-29 | $4.15 | $9.18 | 13,100 | — | — |
| 2018-03-28 | $4.20 | $9.30 | 7,500 | — | — |
| 2018-03-27 | $4.20 | $9.30 | 14,600 | — | — |
| 2018-03-26 | $4.20 | $9.30 | 8,600 | — | — |
| 2018-03-23 | $4.20 | $9.30 | 20,700 | — | — |
| 2018-03-22 | $4.18 | $9.25 | 4,600 | — | — |
| 2018-03-21 | $4.15 | $9.18 | 6,300 | — | — |
| 2018-03-20 | $4.20 | $9.30 | 4,200 | — | — |
| 2018-03-19 | $4.20 | $9.30 | 8,100 | — | — |
| 2018-03-16 | $4.25 | $9.41 | 9,300 | — | — |
| 2018-03-15 | $4.18 | $9.25 | 9,100 | — | — |
| 2018-03-14 | $4.16 | $9.21 | 3,700 | — | — |
| 2018-03-13 | $4.20 | $9.30 | 1,100 | — | — |
| 2018-03-12 | $4.25 | $9.41 | 1,800 | — | — |
| 2018-03-09 | $4.20 | $9.30 | 4,200 | — | — |
| 2018-03-08 | $4.22 | $9.34 | 4,000 | — | — |
| 2018-03-07 | $4.20 | $9.30 | 6,600 | — | — |
| 2018-03-06 | $4.20 | $9.30 | 27,400 | — | — |
| 2018-03-05 | $4.15 | $9.18 | 14,000 | — | — |
| 2018-03-02 | $4.20 | $9.30 | 6,900 | — | — |
| 2018-03-01 | $4.15 | $9.18 | 103,200 | — | — |
| 2018-02-28 | $4.15 | $9.18 | 7,900 | — | — |
| 2018-02-27 | $4.15 | $9.18 | 40,300 | — | — |
| 2018-02-26 | $4.25 | $9.41 | 28,100 | — | — |
| 2018-02-23 | $4.25 | $9.41 | 11,700 | — | — |
| 2018-02-22 | $4.30 | $9.52 | 10,200 | — | — |
| 2018-02-21 | $4.40 | $9.74 | 1,800 | — | — |
| 2018-02-20 | $4.45 | $9.85 | 23,500 | — | — |
| 2018-02-16 | $4.53 | $10.03 | 34,600 | — | — |
| 2018-02-15 | $4.45 | $9.85 | 17,500 | — | — |
| 2018-02-14 | $4.34 | $9.61 | 9,100 | — | — |
| 2018-02-13 | $4.30 | $9.52 | 2,000 | — | — |
| 2018-02-12 | $4.30 | $9.52 | 12,100 | — | — |
| 2018-02-09 | $4.35 | $9.63 | 5,700 | — | — |
| 2018-02-08 | $4.25 | $9.41 | 8,100 | — | — |
| 2018-02-07 | $4.40 | $9.74 | 4,700 | — | — |
| 2018-02-06 | $4.35 | $9.63 | 14,500 | — | — |
| 2018-02-05 | $4.30 | $9.52 | 13,500 | — | — |
| 2018-02-02 | $4.35 | $9.63 | 15,500 | — | — |
| 2018-02-01 | $4.55 | $10.07 | 9,500 | — | — |
| 2018-01-31 | $4.55 | $10.07 | 3,700 | — | — |
| 2018-01-30 | $4.64 | $10.27 | 18,700 | — | — |
| 2018-01-29 | $4.45 | $9.85 | 25,500 | — | — |
| 2018-01-26 | $4.45 | $9.85 | 13,900 | — | — |
| 2018-01-25 | $4.35 | $9.63 | 7,200 | — | — |
| 2018-01-24 | $4.30 | $9.52 | 24,000 | — | — |
| 2018-01-23 | $4.45 | $9.85 | 17,700 | — | — |
| 2018-01-22 | $4.31 | $9.54 | 1,400 | — | — |
| 2018-01-19 | $4.35 | $9.63 | 9,800 | — | — |
| 2018-01-18 | $4.35 | $9.63 | 24,000 | — | — |
| 2018-01-17 | $4.55 | $10.07 | 2,000 | — | — |
| 2018-01-16 | $4.45 | $9.85 | 32,700 | — | — |
| 2018-01-12 | $4.63 | $10.25 | 16,500 | — | — |
| 2018-01-11 | $4.58 | $10.14 | 9,500 | — | — |
| 2018-01-10 | $4.60 | $10.18 | 7,100 | — | — |
| 2018-01-09 | $4.46 | $9.87 | 39,600 | — | — |
| 2018-01-08 | $4.45 | $9.85 | 31,900 | — | — |
| 2018-01-05 | $4.40 | $9.74 | 6,800 | — | — |
| 2018-01-04 | $4.40 | $9.74 | 16,800 | — | — |
| 2018-01-03 | $4.30 | $9.52 | 62,600 | — | — |
| 2018-01-02 | $4.45 | $9.85 | 25,300 | — | — |