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
- 2009-12-21 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 | $1.72 | $1.72 | 160,800 | — | — |
| 2018-12-28 | $1.77 | $1.77 | 132,100 | — | — |
| 2018-12-27 | $1.75 | $1.75 | 239,100 | — | — |
| 2018-12-26 | $1.83 | $1.83 | 272,100 | — | — |
| 2018-12-24 | $1.71 | $1.71 | 264,300 | — | — |
| 2018-12-21 | $1.59 | $1.59 | 276,800 | — | — |
| 2018-12-20 | $1.74 | $1.74 | 331,500 | — | — |
| 2018-12-19 | $1.85 | $1.85 | 206,900 | — | — |
| 2018-12-18 | $1.81 | $1.81 | 320,300 | — | — |
| 2018-12-17 | $1.96 | $1.96 | 321,100 | — | — |
| 2018-12-14 | $1.88 | $1.88 | 141,700 | — | — |
| 2018-12-13 | $1.90 | $1.90 | 425,200 | — | — |
| 2018-12-12 | $2.06 | $2.06 | 194,100 | — | — |
| 2018-12-11 | $2.06 | $2.06 | 359,400 | — | — |
| 2018-12-10 | $2.07 | $2.07 | 255,900 | — | — |
| 2018-12-07 | $2.11 | $2.11 | 160,200 | — | — |
| 2018-12-06 | $2.10 | $2.10 | 205,300 | — | — |
| 2018-12-04 | $2.08 | $2.08 | 215,800 | — | — |
| 2018-12-03 | $2.20 | $2.20 | 262,200 | — | — |
| 2018-11-30 | $2.21 | $2.21 | 211,200 | — | — |
| 2018-11-29 | $2.20 | $2.20 | 77,800 | — | — |
| 2018-11-28 | $2.21 | $2.21 | 276,700 | — | — |
| 2018-11-27 | $2.31 | $2.31 | 218,400 | — | — |
| 2018-11-26 | $2.42 | $2.42 | 104,600 | — | — |
| 2018-11-23 | $2.37 | $2.37 | 41,700 | — | — |
| 2018-11-21 | $2.43 | $2.43 | 661,200 | — | — |
| 2018-11-20 | $2.35 | $2.35 | 221,700 | — | — |
| 2018-11-19 | $2.45 | $2.45 | 232,000 | — | — |
| 2018-11-16 | $2.63 | $2.63 | 389,500 | — | — |
| 2018-11-15 | $2.47 | $2.47 | 323,900 | — | — |
| 2018-11-14 | $2.65 | $2.65 | 675,500 | — | — |
| 2018-11-13 | $2.34 | $2.34 | 401,300 | — | — |
| 2018-11-12 | $2.32 | $2.32 | 170,500 | — | — |
| 2018-11-09 | $2.39 | $2.39 | 335,000 | — | — |
| 2018-11-08 | $2.29 | $2.29 | 304,800 | — | — |
| 2018-11-07 | $2.24 | $2.24 | 340,200 | — | — |
| 2018-11-06 | $2.18 | $2.18 | 209,700 | — | — |
| 2018-11-05 | $2.16 | $2.16 | 658,500 | — | — |
| 2018-11-02 | $2.27 | $2.27 | 234,100 | — | — |
| 2018-11-01 | $2.20 | $2.20 | 174,100 | — | — |
| 2018-10-31 | $2.13 | $2.13 | 237,700 | — | — |
| 2018-10-30 | $2.08 | $2.08 | 455,900 | — | — |
| 2018-10-29 | $2.17 | $2.17 | 1,949,900 | — | — |
| 2018-10-26 | $2.09 | $2.09 | 201,700 | — | — |
| 2018-10-25 | $2.11 | $2.11 | 292,000 | — | — |
| 2018-10-24 | $2.04 | $2.04 | 316,000 | — | — |
| 2018-10-23 | $2.15 | $2.15 | 398,200 | — | — |
| 2018-10-22 | $2.31 | $2.31 | 570,100 | — | — |
| 2018-10-19 | $2.20 | $2.20 | 469,800 | — | — |
| 2018-10-18 | $2.24 | $2.24 | 1,089,400 | — | — |
| 2018-10-17 | $2.45 | $2.45 | 5,038,200 | — | — |
| 2018-10-16 | $3.56 | $3.56 | 16,683,300 | — | — |
| 2018-10-15 | $2.19 | $2.19 | 138,300 | — | — |
| 2018-10-12 | $2.16 | $2.16 | 229,900 | — | — |
| 2018-10-11 | $2.03 | $2.03 | 246,500 | — | — |
| 2018-10-10 | $1.97 | $1.97 | 197,500 | — | — |
| 2018-10-09 | $2.07 | $2.07 | 115,000 | — | — |
| 2018-10-08 | $2.18 | $2.18 | 119,600 | — | — |
| 2018-10-05 | $2.21 | $2.21 | 132,600 | — | — |
| 2018-10-04 | $2.30 | $2.30 | 100,200 | — | — |
| 2018-10-03 | $2.36 | $2.36 | 119,300 | — | — |
| 2018-10-02 | $2.34 | $2.34 | 86,100 | — | — |
| 2018-10-01 | $2.36 | $2.36 | 160,100 | — | — |
| 2018-09-28 | $2.45 | $2.45 | 114,200 | — | — |
| 2018-09-27 | $2.41 | $2.41 | 81,000 | — | — |
| 2018-09-26 | $2.39 | $2.39 | 233,100 | — | — |
| 2018-09-25 | $2.37 | $2.37 | 159,300 | — | — |
| 2018-09-24 | $2.37 | $2.37 | 102,700 | — | — |
| 2018-09-21 | $2.51 | $2.51 | 161,200 | — | — |
| 2018-09-20 | $2.55 | $2.55 | 282,400 | — | — |
| 2018-09-19 | $2.38 | $2.38 | 191,700 | — | — |
| 2018-09-18 | $2.44 | $2.44 | 546,700 | — | — |
| 2018-09-17 | $2.65 | $2.65 | 173,100 | — | — |
| 2018-09-14 | $2.65 | $2.65 | 627,100 | — | — |
| 2018-09-13 | $3.05 | $3.05 | 115,600 | — | — |
| 2018-09-12 | $3.05 | $3.05 | 94,400 | — | — |
| 2018-09-11 | $3.05 | $3.05 | 138,500 | — | — |
| 2018-09-10 | $3.17 | $3.17 | 111,200 | — | — |
| 2018-09-07 | $3.19 | $3.19 | 122,500 | — | — |
| 2018-09-06 | $3.37 | $3.37 | 161,100 | — | — |
| 2018-09-05 | $3.46 | $3.46 | 238,800 | — | — |
| 2018-09-04 | $3.44 | $3.44 | 380,500 | — | — |
| 2018-08-31 | $3.19 | $3.19 | 149,900 | — | — |
| 2018-08-30 | $3.09 | $3.09 | 163,200 | — | — |
| 2018-08-29 | $3.20 | $3.20 | 236,000 | — | — |
| 2018-08-28 | $3.15 | $3.15 | 296,600 | — | — |
| 2018-08-27 | $3.20 | $3.20 | 282,200 | — | — |
| 2018-08-24 | $3.19 | $3.19 | 196,700 | — | — |
| 2018-08-23 | $3.27 | $3.27 | 275,600 | — | — |
| 2018-08-22 | $3.11 | $3.11 | 429,300 | — | — |
| 2018-08-21 | $3.23 | $3.23 | 189,200 | — | — |
| 2018-08-20 | $3.32 | $3.32 | 226,400 | — | — |
| 2018-08-17 | $3.40 | $3.40 | 307,000 | — | — |
| 2018-08-16 | $3.56 | $3.56 | 254,700 | — | — |
| 2018-08-15 | $3.52 | $3.52 | 238,900 | — | — |
| 2018-08-14 | $3.59 | $3.59 | 820,100 | — | — |
| 2018-08-13 | $3.77 | $3.77 | 481,600 | — | — |
| 2018-08-10 | $3.69 | $3.69 | 714,700 | — | — |
| 2018-08-09 | $4.05 | $4.05 | 574,800 | — | — |
| 2018-08-08 | $3.95 | $3.95 | 786,300 | — | — |
| 2018-08-07 | $4.35 | $4.35 | 2,970,500 | — | — |
| 2018-08-06 | $4.42 | $4.42 | 11,835,700 | — | — |
| 2018-08-03 | $3.40 | $3.40 | 1,013,800 | — | — |
| 2018-08-02 | $2.87 | $2.87 | 155,600 | — | — |
| 2018-08-01 | $2.85 | $2.85 | 180,400 | — | — |
| 2018-07-31 | $2.93 | $2.93 | 216,000 | — | — |
| 2018-07-30 | $2.92 | $2.92 | 239,900 | — | — |
| 2018-07-27 | $3.10 | $3.10 | 447,300 | — | — |
| 2018-07-26 | $3.28 | $3.28 | 396,300 | — | — |
| 2018-07-25 | $3.36 | $3.36 | 1,014,400 | — | — |
| 2018-07-24 | $3.38 | $3.38 | 215,700 | — | — |
| 2018-07-23 | $3.48 | $3.48 | 175,400 | — | — |
| 2018-07-20 | $3.42 | $3.42 | 138,300 | — | — |
| 2018-07-19 | $3.55 | $3.55 | 474,400 | — | — |
| 2018-07-18 | $3.43 | $3.43 | 550,700 | — | — |
| 2018-07-17 | $3.60 | $3.60 | 214,800 | — | — |
| 2018-07-16 | $3.60 | $3.60 | 458,500 | — | — |
| 2018-07-13 | $3.93 | $3.93 | 192,200 | — | — |
| 2018-07-12 | $4.03 | $4.03 | 463,500 | — | — |
| 2018-07-11 | $4.20 | $4.20 | 243,600 | — | — |
| 2018-07-10 | $4.10 | $4.10 | 451,800 | — | — |
| 2018-07-09 | $4.06 | $4.06 | 602,000 | — | — |
| 2018-07-06 | $3.77 | $3.77 | 445,900 | — | — |
| 2018-07-05 | $3.97 | $3.97 | 850,000 | — | — |
| 2018-07-03 | $4.46 | $4.46 | 391,900 | — | — |
| 2018-07-02 | $4.79 | $4.79 | 490,500 | — | — |
| 2018-06-29 | $5.13 | $5.13 | 435,100 | — | — |
| 2018-06-28 | $5.45 | $5.45 | 278,500 | — | — |
| 2018-06-27 | $5.23 | $5.23 | 176,500 | — | — |
| 2018-06-26 | $5.50 | $5.50 | 664,400 | — | — |
| 2018-06-25 | $5.26 | $5.26 | 348,000 | — | — |
| 2018-06-22 | $5.46 | $5.46 | 273,400 | — | — |
| 2018-06-21 | $5.37 | $5.37 | 441,700 | — | — |
| 2018-06-20 | $5.60 | $5.60 | 519,000 | — | — |
| 2018-06-19 | $5.49 | $5.49 | 1,011,800 | — | — |
| 2018-06-18 | $5.52 | $5.52 | 447,600 | — | — |
| 2018-06-15 | $5.46 | $5.46 | 929,300 | — | — |
| 2018-06-14 | $5.80 | $5.80 | 692,000 | — | — |
| 2018-06-13 | $6.07 | $6.07 | 1,078,100 | — | — |
| 2018-06-12 | $6.22 | $6.22 | 1,420,800 | — | — |
| 2018-06-11 | $5.47 | $5.47 | 552,700 | — | — |
| 2018-06-08 | $5.55 | $5.55 | 612,800 | — | — |
| 2018-06-07 | $5.66 | $5.66 | 2,392,200 | — | — |
| 2018-06-06 | $5.38 | $5.38 | 2,279,300 | — | — |
| 2018-06-05 | $6.56 | $6.56 | 1,645,500 | — | — |
| 2018-06-04 | $6.75 | $6.75 | 1,203,500 | — | — |
| 2018-06-01 | $7.08 | $7.08 | 1,217,000 | — | — |
| 2018-05-31 | $7.30 | $7.30 | 1,376,200 | — | — |
| 2018-05-30 | $7.25 | $7.25 | 3,874,500 | — | — |
| 2018-05-29 | $7.03 | $7.03 | 1,130,100 | — | — |
| 2018-05-25 | $7.18 | $7.18 | 3,189,000 | — | — |
| 2018-05-24 | $7.15 | $7.15 | 964,100 | — | — |
| 2018-05-23 | $7.22 | $7.22 | 1,606,900 | — | — |
| 2018-05-22 | $6.94 | $6.94 | 5,021,700 | — | — |
| 2018-05-21 | $7.09 | $7.09 | 2,409,800 | — | — |
| 2018-05-18 | $6.79 | $6.79 | 6,279,900 | — | — |
| 2018-05-17 | $8.01 | $8.01 | 15,808,200 | — | — |
| 2018-05-16 | $7.19 | $7.19 | 26,788,100 | — | — |
| 2018-05-15 | $5.46 | $5.46 | 2,166,900 | — | — |
| 2018-05-14 | $5.75 | $5.75 | 5,697,800 | — | — |
| 2018-05-11 | $5.75 | $5.75 | 14,499,600 | — | — |
| 2018-05-10 | $5.20 | $5.20 | 6,199,400 | — | — |
| 2018-05-09 | $4.93 | $4.93 | 10,632,300 | — | — |
| 2018-05-08 | $6.24 | $6.24 | 44,197,000 | — | — |
| 2018-05-07 | $4.04 | $4.04 | 60,676,500 | — | — |
| 2018-05-04 | $1.48 | $1.48 | 19,700 | — | — |
| 2018-05-03 | $1.52 | $1.52 | 16,800 | — | — |
| 2018-05-02 | $1.41 | $1.41 | 36,600 | — | — |
| 2018-05-01 | $1.50 | $1.50 | 15,700 | — | — |
| 2018-04-30 | $1.48 | $1.48 | 56,400 | — | — |
| 2018-04-27 | $1.45 | $1.45 | 38,300 | — | — |
| 2018-04-26 | $1.33 | $1.33 | 35,600 | — | — |
| 2018-04-25 | $1.45 | $1.45 | 82,300 | — | — |
| 2018-04-24 | $1.60 | $1.60 | 57,700 | — | — |
| 2018-04-23 | $1.52 | $1.52 | 58,000 | — | — |
| 2018-04-20 | $1.74 | $1.74 | 21,700 | — | — |
| 2018-04-19 | $1.76 | $1.76 | 42,600 | — | — |
| 2018-04-18 | $1.76 | $1.76 | 167,800 | — | — |
| 2018-04-17 | $1.94 | $1.94 | 175,700 | — | — |
| 2018-04-16 | $2.10 | $2.10 | 25,100 | — | — |
| 2018-04-13 | $2.41 | $2.41 | 29,300 | — | — |
| 2018-04-12 | $2.47 | $2.47 | 18,600 | — | — |
| 2018-04-11 | $2.38 | $2.38 | 153,700 | — | — |
| 2018-04-10 | $2.00 | $2.00 | 18,000 | — | — |
| 2018-04-09 | $2.06 | $2.06 | 21,600 | — | — |
| 2018-04-06 | $2.17 | $2.17 | 42,200 | — | — |
| 2018-04-05 | $2.40 | $2.40 | 26,300 | — | — |
| 2018-04-04 | $2.69 | $2.69 | 46,800 | — | — |
| 2018-04-03 | $2.70 | $2.70 | 21,300 | — | — |
| 2018-04-02 | $2.89 | $2.89 | 6,300 | — | — |
| 2018-03-29 | $2.75 | $2.75 | 27,100 | — | — |
| 2018-03-28 | $2.77 | $2.77 | 33,100 | — | — |
| 2018-03-27 | $2.85 | $2.85 | 64,800 | — | — |
| 2018-03-26 | $2.85 | $2.85 | 15,800 | — | — |
| 2018-03-23 | $2.80 | $2.80 | 31,800 | — | — |
| 2018-03-22 | $2.86 | $2.86 | 24,800 | — | — |
| 2018-03-21 | $2.86 | $2.86 | 44,500 | — | — |
| 2018-03-20 | $2.94 | $2.94 | 180,200 | — | — |
| 2018-03-19 | $2.89 | $2.89 | 25,600 | — | — |
| 2018-03-16 | $2.80 | $2.80 | 8,400 | — | — |
| 2018-03-15 | $2.75 | $2.75 | 15,700 | — | — |
| 2018-03-14 | $2.85 | $2.85 | 10,200 | — | — |
| 2018-03-13 | $2.84 | $2.84 | 33,000 | — | — |
| 2018-03-12 | $2.80 | $2.80 | 33,200 | — | — |
| 2018-03-09 | $2.85 | $2.85 | 25,600 | — | — |
| 2018-03-08 | $2.84 | $2.84 | 36,300 | — | — |
| 2018-03-07 | $2.73 | $2.73 | 33,800 | — | — |
| 2018-03-06 | $2.61 | $2.61 | 12,600 | — | — |
| 2018-03-05 | $2.68 | $2.68 | 27,600 | — | — |
| 2018-03-02 | $2.56 | $2.56 | 86,500 | — | — |
| 2018-03-01 | $2.85 | $2.85 | 51,100 | — | — |
| 2018-02-28 | $2.90 | $2.90 | 33,900 | — | — |
| 2018-02-27 | $2.97 | $2.97 | 42,000 | — | — |
| 2018-02-26 | $3.05 | $3.05 | 66,200 | — | — |
| 2018-02-23 | $2.99 | $2.99 | 51,000 | — | — |
| 2018-02-22 | $3.05 | $3.05 | 170,400 | — | — |
| 2018-02-21 | $3.01 | $3.01 | 153,600 | — | — |
| 2018-02-20 | $3.13 | $3.13 | 73,000 | — | — |
| 2018-02-16 | $3.02 | $3.02 | 114,100 | — | — |
| 2018-02-15 | $3.17 | $3.17 | 252,800 | — | — |
| 2018-02-14 | $3.12 | $3.12 | 833,400 | — | — |
| 2018-02-13 | $8.51 | $8.51 | 10,100 | — | — |
| 2018-02-12 | $8.80 | $8.80 | 3,300 | — | — |
| 2018-02-09 | $8.20 | $8.20 | 1,300 | — | — |
| 2018-02-08 | $8.20 | $8.20 | 3,700 | — | — |
| 2018-02-07 | $8.00 | $8.00 | 5,700 | — | — |
| 2018-02-06 | $8.99 | $8.99 | 6,500 | — | — |
| 2018-02-05 | $7.80 | $7.80 | 3,800 | — | — |
| 2018-02-02 | $7.55 | $7.55 | 4,800 | — | — |
| 2018-02-01 | $7.15 | $7.15 | 5,300 | — | — |
| 2018-01-31 | $7.99 | $7.99 | 4,400 | — | — |
| 2018-01-30 | $7.50 | $7.50 | 3,000 | — | — |
| 2018-01-29 | $7.90 | $7.90 | 4,400 | — | — |
| 2018-01-26 | $8.00 | $8.00 | 8,800 | — | — |
| 2018-01-25 | $9.50 | $9.50 | 13,000 | — | — |
| 2018-01-24 | $7.00 | $7.00 | 17,200 | — | — |
| 2018-01-23 | $8.51 | $8.51 | 4,900 | — | — |
| 2018-01-22 | $10.00 | $10.00 | 18,800 | — | — |
| 2018-01-19 | $14.49 | $14.49 | 14,400 | — | — |
| 2018-01-18 | $13.95 | $13.95 | 30,200 | — | — |
| 2018-01-17 | $8.63 | $8.63 | 13,000 | — | — |
| 2018-01-16 | $7.50 | $7.50 | 13,400 | — | — |
| 2018-01-12 | $5.50 | $5.50 | 6,900 | — | — |
| 2018-01-11 | $5.00 | $5.00 | 1,000 | — | — |
| 2018-01-10 | $5.25 | $5.25 | 2,500 | — | — |
| 2018-01-09 | $4.78 | $4.78 | 300 | — | — |
| 2018-01-08 | $4.90 | $4.90 | 1,500 | — | — |
| 2018-01-05 | $5.10 | $5.10 | 0 | — | — |
| 2018-01-04 | $5.10 | $5.10 | 2,400 | — | — |
| 2018-01-03 | $4.75 | $4.75 | 2,300 | — | — |
| 2018-01-02 | $4.55 | $4.55 | 500 | — | — |