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
- 1995-11-08 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 | $2.39 | $2.39 | 467,300 | — | — |
| 2018-12-28 | $2.49 | $2.49 | 969,700 | — | — |
| 2018-12-27 | $2.57 | $2.57 | 795,200 | — | — |
| 2018-12-26 | $2.56 | $2.56 | 711,400 | — | — |
| 2018-12-24 | $2.26 | $2.26 | 457,700 | — | — |
| 2018-12-21 | $2.39 | $2.39 | 1,247,800 | — | — |
| 2018-12-20 | $2.49 | $2.49 | 811,700 | — | — |
| 2018-12-19 | $2.62 | $2.62 | 643,700 | — | — |
| 2018-12-18 | $2.69 | $2.69 | 552,900 | — | — |
| 2018-12-17 | $2.71 | $2.71 | 327,500 | — | — |
| 2018-12-14 | $2.75 | $2.75 | 526,900 | — | — |
| 2018-12-13 | $2.78 | $2.78 | 312,900 | — | — |
| 2018-12-12 | $2.76 | $2.76 | 495,400 | — | — |
| 2018-12-11 | $2.68 | $2.68 | 549,400 | — | — |
| 2018-12-10 | $2.73 | $2.73 | 680,800 | — | — |
| 2018-12-07 | $2.85 | $2.85 | 299,500 | — | — |
| 2018-12-06 | $2.87 | $2.87 | 449,100 | — | — |
| 2018-12-04 | $2.97 | $2.97 | 500,400 | — | — |
| 2018-12-03 | $2.95 | $2.95 | 385,300 | — | — |
| 2018-11-30 | $2.98 | $2.98 | 293,100 | — | — |
| 2018-11-29 | $2.98 | $2.98 | 355,100 | — | — |
| 2018-11-28 | $2.97 | $2.97 | 481,100 | — | — |
| 2018-11-27 | $2.88 | $2.88 | 417,400 | — | — |
| 2018-11-26 | $2.91 | $2.91 | 395,500 | — | — |
| 2018-11-23 | $2.85 | $2.85 | 428,900 | — | — |
| 2018-11-21 | $2.85 | $2.85 | 455,200 | — | — |
| 2018-11-20 | $2.79 | $2.79 | 529,800 | — | — |
| 2018-11-19 | $2.86 | $2.86 | 358,900 | — | — |
| 2018-11-16 | $2.83 | $2.83 | 700,300 | — | — |
| 2018-11-15 | $2.88 | $2.88 | 544,000 | — | — |
| 2018-11-14 | $2.89 | $2.89 | 806,600 | — | — |
| 2018-11-13 | $3.06 | $3.06 | 886,700 | — | — |
| 2018-11-12 | $2.97 | $2.97 | 740,700 | — | — |
| 2018-11-09 | $2.82 | $2.82 | 450,100 | — | — |
| 2018-11-08 | $2.89 | $2.89 | 673,300 | — | — |
| 2018-11-07 | $2.92 | $2.92 | 985,300 | — | — |
| 2018-11-06 | $2.99 | $2.99 | 1,234,100 | — | — |
| 2018-11-05 | $2.92 | $2.92 | 1,586,900 | — | — |
| 2018-11-02 | $2.74 | $2.74 | 3,694,500 | — | — |
| 2018-11-01 | $2.99 | $2.99 | 3,574,200 | — | — |
| 2018-10-31 | $3.72 | $3.72 | 636,700 | — | — |
| 2018-10-30 | $3.66 | $3.66 | 473,500 | — | — |
| 2018-10-29 | $3.53 | $3.53 | 423,500 | — | — |
| 2018-10-26 | $3.48 | $3.48 | 579,800 | — | — |
| 2018-10-25 | $3.38 | $3.38 | 598,400 | — | — |
| 2018-10-24 | $3.38 | $3.38 | 483,300 | — | — |
| 2018-10-23 | $3.44 | $3.44 | 641,400 | — | — |
| 2018-10-22 | $3.56 | $3.56 | 385,700 | — | — |
| 2018-10-19 | $3.59 | $3.59 | 497,500 | — | — |
| 2018-10-18 | $3.63 | $3.63 | 856,700 | — | — |
| 2018-10-17 | $3.69 | $3.69 | 842,500 | — | — |
| 2018-10-16 | $3.79 | $3.79 | 846,200 | — | — |
| 2018-10-15 | $3.69 | $3.69 | 980,300 | — | — |
| 2018-10-12 | $3.64 | $3.64 | 1,055,900 | — | — |
| 2018-10-11 | $3.70 | $3.70 | 814,900 | — | — |
| 2018-10-10 | $3.65 | $3.65 | 2,312,900 | — | — |
| 2018-10-09 | $4.02 | $4.02 | 1,200,700 | — | — |
| 2018-10-08 | $4.14 | $4.14 | 634,400 | — | — |
| 2018-10-05 | $4.07 | $4.07 | 687,100 | — | — |
| 2018-10-04 | $4.14 | $4.14 | 962,700 | — | — |
| 2018-10-03 | $4.25 | $4.25 | 673,900 | — | — |
| 2018-10-02 | $4.15 | $4.15 | 889,100 | — | — |
| 2018-10-01 | $4.33 | $4.33 | 1,347,000 | — | — |
| 2018-09-28 | $4.30 | $4.30 | 1,560,100 | — | — |
| 2018-09-27 | $4.02 | $4.02 | 1,943,100 | — | — |
| 2018-09-26 | $3.96 | $3.96 | 1,252,400 | — | — |
| 2018-09-25 | $4.00 | $4.00 | 1,418,700 | — | — |
| 2018-09-24 | $4.19 | $4.19 | 1,539,200 | — | — |
| 2018-09-21 | $4.36 | $4.36 | 2,193,500 | — | — |
| 2018-09-20 | $4.55 | $4.55 | 3,341,900 | — | — |
| 2018-09-19 | $4.19 | $4.19 | 2,843,200 | — | — |
| 2018-09-18 | $3.90 | $3.90 | 1,033,800 | — | — |
| 2018-09-17 | $3.83 | $3.83 | 1,499,200 | — | — |
| 2018-09-14 | $3.78 | $3.78 | 1,724,100 | — | — |
| 2018-09-13 | $3.37 | $3.37 | 845,800 | — | — |
| 2018-09-12 | $3.51 | $3.51 | 419,500 | — | — |
| 2018-09-11 | $3.47 | $3.47 | 1,091,000 | — | — |
| 2018-09-10 | $3.72 | $3.72 | 731,800 | — | — |
| 2018-09-07 | $3.77 | $3.77 | 1,052,100 | — | — |
| 2018-09-06 | $3.85 | $3.85 | 867,100 | — | — |
| 2018-09-05 | $3.86 | $3.86 | 1,603,800 | — | — |
| 2018-09-04 | $3.86 | $3.86 | 3,469,400 | — | — |
| 2018-08-31 | $3.54 | $3.54 | 1,138,900 | — | — |
| 2018-08-30 | $3.46 | $3.46 | 1,637,100 | — | — |
| 2018-08-29 | $3.41 | $3.41 | 5,962,400 | — | — |
| 2018-08-28 | $2.94 | $2.94 | 421,400 | — | — |
| 2018-08-27 | $3.00 | $3.00 | 405,200 | — | — |
| 2018-08-24 | $2.99 | $2.99 | 538,900 | — | — |
| 2018-08-23 | $3.06 | $3.06 | 194,100 | — | — |
| 2018-08-22 | $3.08 | $3.08 | 198,100 | — | — |
| 2018-08-21 | $3.10 | $3.10 | 468,600 | — | — |
| 2018-08-20 | $3.08 | $3.08 | 733,600 | — | — |
| 2018-08-17 | $3.04 | $3.04 | 227,100 | — | — |
| 2018-08-16 | $3.10 | $3.10 | 339,800 | — | — |
| 2018-08-15 | $3.01 | $3.01 | 470,400 | — | — |
| 2018-08-14 | $3.10 | $3.10 | 388,700 | — | — |
| 2018-08-13 | $3.15 | $3.15 | 485,500 | — | — |
| 2018-08-10 | $3.19 | $3.19 | 571,400 | — | — |
| 2018-08-09 | $3.19 | $3.19 | 704,200 | — | — |
| 2018-08-08 | $3.18 | $3.18 | 657,200 | — | — |
| 2018-08-07 | $3.12 | $3.12 | 452,400 | — | — |
| 2018-08-06 | $3.13 | $3.13 | 462,400 | — | — |
| 2018-08-03 | $3.08 | $3.08 | 376,300 | — | — |
| 2018-08-02 | $3.10 | $3.10 | 795,300 | — | — |
| 2018-08-01 | $3.05 | $3.05 | 353,500 | — | — |
| 2018-07-31 | $3.05 | $3.05 | 506,900 | — | — |
| 2018-07-30 | $2.94 | $2.94 | 953,600 | — | — |
| 2018-07-27 | $3.10 | $3.10 | 868,200 | — | — |
| 2018-07-26 | $3.10 | $3.10 | 388,500 | — | — |
| 2018-07-25 | $3.05 | $3.05 | 558,600 | — | — |
| 2018-07-24 | $3.04 | $3.04 | 861,800 | — | — |
| 2018-07-23 | $3.11 | $3.11 | 843,200 | — | — |
| 2018-07-20 | $3.02 | $3.02 | 595,300 | — | — |
| 2018-07-19 | $3.05 | $3.05 | 829,900 | — | — |
| 2018-07-18 | $2.96 | $2.96 | 236,000 | — | — |
| 2018-07-17 | $2.91 | $2.91 | 868,000 | — | — |
| 2018-07-16 | $2.82 | $2.82 | 250,000 | — | — |
| 2018-07-13 | $2.80 | $2.80 | 316,600 | — | — |
| 2018-07-12 | $2.85 | $2.85 | 366,100 | — | — |
| 2018-07-11 | $2.82 | $2.82 | 549,300 | — | — |
| 2018-07-10 | $2.87 | $2.87 | 447,700 | — | — |
| 2018-07-09 | $2.90 | $2.90 | 363,600 | — | — |
| 2018-07-06 | $2.87 | $2.87 | 462,800 | — | — |
| 2018-07-05 | $2.86 | $2.86 | 638,700 | — | — |
| 2018-07-03 | $2.84 | $2.84 | 338,200 | — | — |
| 2018-07-02 | $2.86 | $2.86 | 434,000 | — | — |
| 2018-06-29 | $2.85 | $2.85 | 1,114,000 | — | — |
| 2018-06-28 | $2.69 | $2.69 | 1,902,800 | — | — |
| 2018-06-27 | $2.65 | $2.65 | 1,050,900 | — | — |
| 2018-06-26 | $2.70 | $2.70 | 894,500 | — | — |
| 2018-06-25 | $2.71 | $2.71 | 1,036,700 | — | — |
| 2018-06-22 | $2.85 | $2.85 | 389,700 | — | — |
| 2018-06-21 | $2.84 | $2.84 | 571,100 | — | — |
| 2018-06-20 | $2.91 | $2.91 | 451,600 | — | — |
| 2018-06-19 | $2.85 | $2.85 | 721,300 | — | — |
| 2018-06-18 | $2.96 | $2.96 | 806,000 | — | — |
| 2018-06-15 | $2.97 | $2.97 | 743,800 | — | — |
| 2018-06-14 | $3.02 | $3.02 | 1,234,500 | — | — |
| 2018-06-13 | $3.13 | $3.13 | 1,019,900 | — | — |
| 2018-06-12 | $3.05 | $3.05 | 2,040,700 | — | — |
| 2018-06-11 | $2.87 | $2.87 | 773,100 | — | — |
| 2018-06-08 | $2.93 | $2.93 | 453,800 | — | — |
| 2018-06-07 | $2.92 | $2.92 | 436,700 | — | — |
| 2018-06-06 | $2.95 | $2.95 | 392,900 | — | — |
| 2018-06-05 | $2.97 | $2.97 | 816,200 | — | — |
| 2018-06-04 | $2.98 | $2.98 | 713,400 | — | — |
| 2018-06-01 | $2.92 | $2.92 | 769,400 | — | — |
| 2018-05-31 | $2.97 | $2.97 | 426,900 | — | — |
| 2018-05-30 | $3.03 | $3.03 | 580,600 | — | — |
| 2018-05-29 | $3.00 | $3.00 | 461,900 | — | — |
| 2018-05-25 | $2.98 | $2.98 | 560,500 | — | — |
| 2018-05-24 | $3.06 | $3.06 | 433,300 | — | — |
| 2018-05-23 | $3.08 | $3.08 | 541,700 | — | — |
| 2018-05-22 | $3.05 | $3.05 | 696,900 | — | — |
| 2018-05-21 | $3.09 | $3.09 | 538,300 | — | — |
| 2018-05-18 | $3.14 | $3.14 | 317,500 | — | — |
| 2018-05-17 | $3.16 | $3.16 | 198,400 | — | — |
| 2018-05-16 | $3.15 | $3.15 | 448,900 | — | — |
| 2018-05-15 | $3.15 | $3.15 | 400,600 | — | — |
| 2018-05-14 | $3.16 | $3.16 | 829,900 | — | — |
| 2018-05-11 | $3.13 | $3.13 | 853,900 | — | — |
| 2018-05-10 | $3.12 | $3.12 | 1,002,600 | — | — |
| 2018-05-09 | $3.06 | $3.06 | 838,400 | — | — |
| 2018-05-08 | $3.01 | $3.01 | 1,207,800 | — | — |
| 2018-05-07 | $3.03 | $3.03 | 1,094,800 | — | — |
| 2018-05-04 | $3.10 | $3.10 | 506,500 | — | — |
| 2018-05-03 | $3.12 | $3.12 | 752,700 | — | — |
| 2018-05-02 | $3.17 | $3.17 | 1,596,400 | — | — |
| 2018-05-01 | $3.29 | $3.29 | 1,161,300 | — | — |
| 2018-04-30 | $3.21 | $3.21 | 912,300 | — | — |
| 2018-04-27 | $3.28 | $3.28 | 446,800 | — | — |
| 2018-04-26 | $3.29 | $3.29 | 753,400 | — | — |
| 2018-04-25 | $3.34 | $3.34 | 1,122,500 | — | — |
| 2018-04-24 | $3.42 | $3.42 | 523,200 | — | — |
| 2018-04-23 | $3.51 | $3.51 | 700,300 | — | — |
| 2018-04-20 | $3.62 | $3.62 | 291,700 | — | — |
| 2018-04-19 | $3.69 | $3.69 | 454,300 | — | — |
| 2018-04-18 | $3.68 | $3.68 | 653,000 | — | — |
| 2018-04-17 | $3.70 | $3.70 | 853,100 | — | — |
| 2018-04-16 | $3.54 | $3.54 | 568,900 | — | — |
| 2018-04-13 | $3.53 | $3.53 | 610,400 | — | — |
| 2018-04-12 | $3.53 | $3.53 | 796,800 | — | — |
| 2018-04-11 | $3.48 | $3.48 | 645,700 | — | — |
| 2018-04-10 | $3.46 | $3.46 | 636,700 | — | — |
| 2018-04-09 | $3.42 | $3.42 | 856,800 | — | — |
| 2018-04-06 | $3.41 | $3.41 | 667,000 | — | — |
| 2018-04-05 | $3.43 | $3.43 | 535,800 | — | — |
| 2018-04-04 | $3.35 | $3.35 | 571,700 | — | — |
| 2018-04-03 | $3.36 | $3.36 | 687,200 | — | — |
| 2018-04-02 | $3.33 | $3.33 | 1,152,000 | — | — |
| 2018-03-29 | $3.55 | $3.55 | 607,900 | — | — |
| 2018-03-28 | $3.50 | $3.50 | 1,321,100 | — | — |
| 2018-03-27 | $3.54 | $3.54 | 1,604,300 | — | — |
| 2018-03-26 | $3.60 | $3.60 | 857,700 | — | — |
| 2018-03-23 | $3.42 | $3.42 | 1,479,900 | — | — |
| 2018-03-22 | $3.39 | $3.39 | 917,400 | — | — |
| 2018-03-21 | $3.45 | $3.45 | 883,500 | — | — |
| 2018-03-20 | $3.53 | $3.53 | 2,501,000 | — | — |
| 2018-03-19 | $3.23 | $3.23 | 721,800 | — | — |
| 2018-03-16 | $3.29 | $3.29 | 781,300 | — | — |
| 2018-03-15 | $3.20 | $3.20 | 896,400 | — | — |
| 2018-03-14 | $3.19 | $3.19 | 1,480,500 | — | — |
| 2018-03-13 | $3.23 | $3.23 | 1,879,100 | — | — |
| 2018-03-12 | $3.31 | $3.31 | 1,866,000 | — | — |
| 2018-03-09 | $3.19 | $3.19 | 1,615,800 | — | — |
| 2018-03-08 | $3.04 | $3.04 | 1,603,600 | — | — |
| 2018-03-07 | $2.98 | $2.98 | 3,235,900 | — | — |
| 2018-03-06 | $3.12 | $3.12 | 1,735,700 | — | — |
| 2018-03-05 | $3.18 | $3.18 | 1,866,600 | — | — |
| 2018-03-02 | $3.26 | $3.26 | 1,933,200 | — | — |
| 2018-03-01 | $3.25 | $3.25 | 4,454,200 | — | — |
| 2018-02-28 | $3.74 | $3.74 | 3,855,100 | — | — |
| 2018-02-27 | $3.57 | $3.57 | 1,332,000 | — | — |
| 2018-02-26 | $3.52 | $3.52 | 1,725,100 | — | — |
| 2018-02-23 | $3.45 | $3.45 | 1,053,900 | — | — |
| 2018-02-22 | $3.41 | $3.41 | 1,274,900 | — | — |
| 2018-02-21 | $3.43 | $3.43 | 1,887,400 | — | — |
| 2018-02-20 | $3.29 | $3.29 | 1,030,000 | — | — |
| 2018-02-16 | $3.37 | $3.37 | 1,284,600 | — | — |
| 2018-02-15 | $3.38 | $3.38 | 1,581,100 | — | — |
| 2018-02-14 | $3.42 | $3.42 | 5,076,700 | — | — |
| 2018-02-13 | $3.20 | $3.20 | 955,300 | — | — |
| 2018-02-12 | $3.26 | $3.26 | 1,912,900 | — | — |
| 2018-02-09 | $3.11 | $3.11 | 3,040,700 | — | — |
| 2018-02-08 | $3.10 | $3.10 | 1,205,600 | — | — |
| 2018-02-07 | $3.24 | $3.24 | 1,788,500 | — | — |
| 2018-02-06 | $3.35 | $3.35 | 2,309,600 | — | — |
| 2018-02-05 | $3.28 | $3.28 | 2,039,600 | — | — |
| 2018-02-02 | $3.38 | $3.38 | 2,021,400 | — | — |
| 2018-02-01 | $3.56 | $3.56 | 1,404,800 | — | — |
| 2018-01-31 | $3.71 | $3.71 | 2,313,000 | — | — |
| 2018-01-30 | $3.62 | $3.62 | 4,569,700 | — | — |
| 2018-01-29 | $4.02 | $4.02 | 14,583,900 | — | — |
| 2018-01-26 | $3.01 | $3.01 | 9,472,500 | — | — |
| 2018-01-25 | $3.27 | $3.27 | 9,264,800 | — | — |
| 2018-01-24 | $3.79 | $3.79 | 2,010,400 | — | — |
| 2018-01-23 | $3.93 | $3.93 | 1,382,100 | — | — |
| 2018-01-22 | $3.91 | $3.91 | 1,157,200 | — | — |
| 2018-01-19 | $3.96 | $3.96 | 864,000 | — | — |
| 2018-01-18 | $4.00 | $4.00 | 680,800 | — | — |
| 2018-01-17 | $4.02 | $4.02 | 896,200 | — | — |
| 2018-01-16 | $4.03 | $4.03 | 2,513,500 | — | — |
| 2018-01-12 | $4.19 | $4.19 | 852,600 | — | — |
| 2018-01-11 | $4.27 | $4.27 | 1,431,600 | — | — |
| 2018-01-10 | $4.21 | $4.21 | 1,630,000 | — | — |
| 2018-01-09 | $4.27 | $4.27 | 1,771,700 | — | — |
| 2018-01-08 | $4.08 | $4.08 | 2,122,200 | — | — |
| 2018-01-05 | $3.97 | $3.97 | 3,360,100 | — | — |
| 2018-01-04 | $4.21 | $4.21 | 1,485,600 | — | — |
| 2018-01-03 | $4.36 | $4.36 | 1,084,100 | — | — |
| 2018-01-02 | $4.40 | $4.40 | 861,100 | — | — |