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
- 2014-07-23 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 | $3.80 | $3.80 | 65,000 | — | — |
| 2018-12-28 | $3.81 | $3.81 | 99,200 | — | — |
| 2018-12-27 | $3.53 | $3.53 | 72,200 | — | — |
| 2018-12-26 | $3.58 | $3.58 | 103,700 | — | — |
| 2018-12-24 | $3.40 | $3.40 | 63,100 | — | — |
| 2018-12-21 | $3.48 | $3.48 | 220,600 | — | — |
| 2018-12-20 | $3.75 | $3.75 | 189,700 | — | — |
| 2018-12-19 | $4.07 | $4.07 | 91,100 | — | — |
| 2018-12-18 | $4.29 | $4.29 | 109,800 | — | — |
| 2018-12-17 | $4.24 | $4.24 | 122,300 | — | — |
| 2018-12-14 | $4.60 | $4.60 | 89,000 | — | — |
| 2018-12-13 | $4.61 | $4.61 | 78,200 | — | — |
| 2018-12-12 | $4.70 | $4.70 | 52,000 | — | — |
| 2018-12-11 | $4.74 | $4.74 | 37,500 | — | — |
| 2018-12-10 | $4.77 | $4.77 | 92,300 | — | — |
| 2018-12-07 | $4.70 | $4.70 | 52,600 | — | — |
| 2018-12-06 | $4.93 | $4.93 | 145,400 | — | — |
| 2018-12-04 | $4.83 | $4.83 | 49,000 | — | — |
| 2018-12-03 | $4.94 | $4.94 | 54,900 | — | — |
| 2018-11-30 | $4.97 | $4.97 | 54,800 | — | — |
| 2018-11-29 | $4.90 | $4.90 | 55,900 | — | — |
| 2018-11-28 | $4.95 | $4.95 | 54,400 | — | — |
| 2018-11-27 | $4.93 | $4.93 | 87,700 | — | — |
| 2018-11-26 | $5.10 | $5.10 | 54,800 | — | — |
| 2018-11-23 | $5.23 | $5.23 | 31,000 | — | — |
| 2018-11-21 | $4.96 | $4.96 | 67,200 | — | — |
| 2018-11-20 | $4.78 | $4.78 | 89,500 | — | — |
| 2018-11-19 | $4.90 | $4.90 | 65,800 | — | — |
| 2018-11-16 | $4.96 | $4.96 | 53,100 | — | — |
| 2018-11-15 | $5.00 | $5.00 | 104,800 | — | — |
| 2018-11-14 | $4.90 | $4.90 | 149,100 | — | — |
| 2018-11-13 | $5.05 | $5.05 | 61,900 | — | — |
| 2018-11-12 | $5.21 | $5.21 | 236,600 | — | — |
| 2018-11-09 | $5.03 | $5.03 | 79,100 | — | — |
| 2018-11-08 | $5.11 | $5.11 | 79,000 | — | — |
| 2018-11-07 | $5.23 | $5.23 | 266,800 | — | — |
| 2018-11-06 | $5.45 | $5.45 | 181,800 | — | — |
| 2018-11-05 | $5.40 | $5.40 | 125,400 | — | — |
| 2018-11-02 | $5.14 | $5.14 | 107,800 | — | — |
| 2018-11-01 | $5.21 | $5.21 | 77,700 | — | — |
| 2018-10-31 | $5.05 | $5.05 | 54,500 | — | — |
| 2018-10-30 | $4.94 | $4.94 | 42,000 | — | — |
| 2018-10-29 | $4.86 | $4.86 | 54,900 | — | — |
| 2018-10-26 | $4.74 | $4.74 | 109,300 | — | — |
| 2018-10-25 | $4.81 | $4.81 | 161,100 | — | — |
| 2018-10-24 | $4.95 | $4.95 | 107,500 | — | — |
| 2018-10-23 | $5.03 | $5.03 | 48,100 | — | — |
| 2018-10-22 | $5.08 | $5.08 | 29,500 | — | — |
| 2018-10-19 | $5.07 | $5.07 | 45,100 | — | — |
| 2018-10-18 | $5.11 | $5.11 | 45,200 | — | — |
| 2018-10-17 | $5.13 | $5.13 | 34,000 | — | — |
| 2018-10-16 | $5.17 | $5.17 | 42,700 | — | — |
| 2018-10-15 | $5.08 | $5.08 | 56,900 | — | — |
| 2018-10-12 | $5.06 | $5.06 | 89,100 | — | — |
| 2018-10-11 | $5.07 | $5.07 | 151,600 | — | — |
| 2018-10-10 | $5.15 | $5.15 | 113,900 | — | — |
| 2018-10-09 | $5.28 | $5.28 | 94,800 | — | — |
| 2018-10-08 | $5.13 | $5.13 | 58,100 | — | — |
| 2018-10-05 | $5.11 | $5.11 | 66,400 | — | — |
| 2018-10-04 | $5.16 | $5.16 | 84,300 | — | — |
| 2018-10-03 | $5.26 | $5.26 | 99,300 | — | — |
| 2018-10-02 | $5.30 | $5.30 | 212,900 | — | — |
| 2018-10-01 | $5.32 | $5.32 | 200,200 | — | — |
| 2018-09-28 | $5.20 | $5.20 | 102,700 | — | — |
| 2018-09-27 | $5.24 | $5.24 | 165,000 | — | — |
| 2018-09-26 | $5.07 | $5.07 | 390,500 | — | — |
| 2018-09-25 | $4.94 | $4.94 | 309,200 | — | — |
| 2018-09-24 | $4.77 | $4.77 | 78,900 | — | — |
| 2018-09-21 | $4.78 | $4.78 | 103,200 | — | — |
| 2018-09-20 | $4.68 | $4.68 | 160,800 | — | — |
| 2018-09-19 | $4.51 | $4.51 | 74,200 | — | — |
| 2018-09-18 | $4.48 | $4.48 | 57,800 | — | — |
| 2018-09-17 | $4.46 | $4.46 | 53,800 | — | — |
| 2018-09-14 | $4.53 | $4.53 | 89,800 | — | — |
| 2018-09-13 | $4.45 | $4.45 | 206,800 | — | — |
| 2018-09-12 | $4.65 | $4.65 | 77,200 | — | — |
| 2018-09-11 | $4.75 | $4.75 | 76,500 | — | — |
| 2018-09-10 | $4.68 | $4.68 | 149,300 | — | — |
| 2018-09-07 | $4.55 | $4.55 | 40,800 | — | — |
| 2018-09-06 | $4.54 | $4.54 | 45,500 | — | — |
| 2018-09-05 | $4.62 | $4.62 | 114,900 | — | — |
| 2018-09-04 | $4.63 | $4.63 | 240,700 | — | — |
| 2018-08-31 | $4.33 | $4.33 | 229,600 | — | — |
| 2018-08-30 | $4.45 | $4.45 | 146,000 | — | — |
| 2018-08-29 | $4.60 | $4.60 | 57,100 | — | — |
| 2018-08-28 | $4.62 | $4.62 | 79,000 | — | — |
| 2018-08-27 | $4.69 | $4.69 | 133,800 | — | — |
| 2018-08-24 | $4.63 | $4.63 | 167,700 | — | — |
| 2018-08-23 | $4.75 | $4.75 | 78,100 | — | — |
| 2018-08-22 | $4.82 | $4.82 | 103,800 | — | — |
| 2018-08-21 | $4.75 | $4.75 | 127,600 | — | — |
| 2018-08-20 | $4.67 | $4.67 | 164,500 | — | — |
| 2018-08-17 | $4.77 | $4.77 | 266,600 | — | — |
| 2018-08-16 | $4.39 | $4.39 | 119,200 | — | — |
| 2018-08-15 | $4.27 | $4.27 | 153,300 | — | — |
| 2018-08-14 | $4.37 | $4.37 | 140,800 | — | — |
| 2018-08-13 | $4.39 | $4.39 | 155,900 | — | — |
| 2018-08-10 | $4.39 | $4.39 | 193,700 | — | — |
| 2018-08-09 | $4.31 | $4.31 | 709,400 | — | — |
| 2018-08-08 | $4.80 | $4.80 | 1,163,700 | — | — |
| 2018-08-07 | $4.75 | $4.75 | 125,200 | — | — |
| 2018-08-06 | $4.78 | $4.78 | 85,800 | — | — |
| 2018-08-03 | $4.77 | $4.77 | 123,100 | — | — |
| 2018-08-02 | $4.80 | $4.80 | 215,700 | — | — |
| 2018-08-01 | $4.97 | $4.97 | 108,200 | — | — |
| 2018-07-31 | $4.78 | $4.78 | 141,300 | — | — |
| 2018-07-30 | $4.72 | $4.72 | 283,400 | — | — |
| 2018-07-27 | $4.93 | $4.93 | 403,900 | — | — |
| 2018-07-26 | $5.25 | $5.25 | 241,700 | — | — |
| 2018-07-25 | $5.14 | $5.14 | 452,300 | — | — |
| 2018-07-24 | $4.93 | $4.93 | 174,200 | — | — |
| 2018-07-23 | $4.90 | $4.90 | 300,200 | — | — |
| 2018-07-20 | $4.80 | $4.80 | 207,400 | — | — |
| 2018-07-19 | $4.77 | $4.77 | 366,100 | — | — |
| 2018-07-18 | $4.77 | $4.77 | 1,575,800 | — | — |
| 2018-07-17 | $4.45 | $4.45 | 667,000 | — | — |
| 2018-07-16 | $4.10 | $4.10 | 112,500 | — | — |
| 2018-07-13 | $4.08 | $4.08 | 110,400 | — | — |
| 2018-07-12 | $4.07 | $4.07 | 167,600 | — | — |
| 2018-07-11 | $4.09 | $4.09 | 140,900 | — | — |
| 2018-07-10 | $4.10 | $4.10 | 202,900 | — | — |
| 2018-07-09 | $4.01 | $4.01 | 202,900 | — | — |
| 2018-07-06 | $4.01 | $4.01 | 208,300 | — | — |
| 2018-07-05 | $3.72 | $3.72 | 89,400 | — | — |
| 2018-07-03 | $3.71 | $3.71 | 181,000 | — | — |
| 2018-07-02 | $3.87 | $3.87 | 371,700 | — | — |
| 2018-06-29 | $3.87 | $3.87 | 434,900 | — | — |
| 2018-06-28 | $4.03 | $4.03 | 314,700 | — | — |
| 2018-06-27 | $3.85 | $3.85 | 902,700 | — | — |
| 2018-06-26 | $3.77 | $3.77 | 361,600 | — | — |
| 2018-06-25 | $3.39 | $3.39 | 53,200 | — | — |
| 2018-06-22 | $3.46 | $3.46 | 152,700 | — | — |
| 2018-06-21 | $3.30 | $3.30 | 57,800 | — | — |
| 2018-06-20 | $3.34 | $3.34 | 37,400 | — | — |
| 2018-06-19 | $3.32 | $3.32 | 88,300 | — | — |
| 2018-06-18 | $3.32 | $3.32 | 67,500 | — | — |
| 2018-06-15 | $3.27 | $3.27 | 106,800 | — | — |
| 2018-06-14 | $3.32 | $3.32 | 48,800 | — | — |
| 2018-06-13 | $3.31 | $3.31 | 121,400 | — | — |
| 2018-06-12 | $3.31 | $3.31 | 79,200 | — | — |
| 2018-06-11 | $3.37 | $3.37 | 138,900 | — | — |
| 2018-06-08 | $3.41 | $3.41 | 73,100 | — | — |
| 2018-06-07 | $3.45 | $3.45 | 68,700 | — | — |
| 2018-06-06 | $3.44 | $3.44 | 79,600 | — | — |
| 2018-06-05 | $3.45 | $3.45 | 43,700 | — | — |
| 2018-06-04 | $3.41 | $3.41 | 74,700 | — | — |
| 2018-06-01 | $3.45 | $3.45 | 114,500 | — | — |
| 2018-05-31 | $3.47 | $3.47 | 78,000 | — | — |
| 2018-05-30 | $3.42 | $3.42 | 34,400 | — | — |
| 2018-05-29 | $3.39 | $3.39 | 27,900 | — | — |
| 2018-05-25 | $3.41 | $3.41 | 26,400 | — | — |
| 2018-05-24 | $3.38 | $3.38 | 100,000 | — | — |
| 2018-05-23 | $3.43 | $3.43 | 68,200 | — | — |
| 2018-05-22 | $3.42 | $3.42 | 102,800 | — | — |
| 2018-05-21 | $3.46 | $3.46 | 87,900 | — | — |
| 2018-05-18 | $3.42 | $3.42 | 104,200 | — | — |
| 2018-05-17 | $3.50 | $3.50 | 94,200 | — | — |
| 2018-05-16 | $3.41 | $3.41 | 157,300 | — | — |
| 2018-05-15 | $3.42 | $3.42 | 333,300 | — | — |
| 2018-05-14 | $3.66 | $3.66 | 247,400 | — | — |
| 2018-05-11 | $3.72 | $3.72 | 202,200 | — | — |
| 2018-05-10 | $3.77 | $3.77 | 162,900 | — | — |
| 2018-05-09 | $3.70 | $3.70 | 122,100 | — | — |
| 2018-05-08 | $3.67 | $3.67 | 153,200 | — | — |
| 2018-05-07 | $3.75 | $3.75 | 867,900 | — | — |
| 2018-05-04 | $3.48 | $3.48 | 129,700 | — | — |
| 2018-05-03 | $3.37 | $3.37 | 54,800 | — | — |
| 2018-05-02 | $3.36 | $3.36 | 33,100 | — | — |
| 2018-05-01 | $3.38 | $3.38 | 29,200 | — | — |
| 2018-04-30 | $3.37 | $3.37 | 51,400 | — | — |
| 2018-04-27 | $3.40 | $3.40 | 28,500 | — | — |
| 2018-04-26 | $3.39 | $3.39 | 107,800 | — | — |
| 2018-04-25 | $3.35 | $3.35 | 42,300 | — | — |
| 2018-04-24 | $3.34 | $3.34 | 59,800 | — | — |
| 2018-04-23 | $3.43 | $3.43 | 63,200 | — | — |
| 2018-04-20 | $3.51 | $3.51 | 110,800 | — | — |
| 2018-04-19 | $3.50 | $3.50 | 60,100 | — | — |
| 2018-04-18 | $3.48 | $3.48 | 149,200 | — | — |
| 2018-04-17 | $3.47 | $3.47 | 150,900 | — | — |
| 2018-04-16 | $3.33 | $3.33 | 107,700 | — | — |
| 2018-04-13 | $3.35 | $3.35 | 72,100 | — | — |
| 2018-04-12 | $3.26 | $3.26 | 127,600 | — | — |
| 2018-04-11 | $3.24 | $3.24 | 170,100 | — | — |
| 2018-04-10 | $3.33 | $3.33 | 67,100 | — | — |
| 2018-04-09 | $3.31 | $3.31 | 69,100 | — | — |
| 2018-04-06 | $3.43 | $3.43 | 50,000 | — | — |
| 2018-04-05 | $3.45 | $3.45 | 79,000 | — | — |
| 2018-04-04 | $3.43 | $3.43 | 75,900 | — | — |
| 2018-04-03 | $3.39 | $3.39 | 52,500 | — | — |
| 2018-04-02 | $3.30 | $3.30 | 82,900 | — | — |
| 2018-03-29 | $3.33 | $3.33 | 183,500 | — | — |
| 2018-03-28 | $3.18 | $3.18 | 260,900 | — | — |
| 2018-03-27 | $3.39 | $3.39 | 150,600 | — | — |
| 2018-03-26 | $3.46 | $3.46 | 283,100 | — | — |
| 2018-03-23 | $3.62 | $3.62 | 154,000 | — | — |
| 2018-03-22 | $3.64 | $3.64 | 199,900 | — | — |
| 2018-03-21 | $3.82 | $3.82 | 210,100 | — | — |
| 2018-03-20 | $3.83 | $3.83 | 264,700 | — | — |
| 2018-03-19 | $3.73 | $3.73 | 186,200 | — | — |
| 2018-03-16 | $3.69 | $3.69 | 371,400 | — | — |
| 2018-03-15 | $3.56 | $3.56 | 103,400 | — | — |
| 2018-03-14 | $3.55 | $3.55 | 227,700 | — | — |
| 2018-03-13 | $3.60 | $3.60 | 436,900 | — | — |
| 2018-03-12 | $3.48 | $3.48 | 350,000 | — | — |
| 2018-03-09 | $3.57 | $3.57 | 351,200 | — | — |
| 2018-03-08 | $3.66 | $3.66 | 578,800 | — | — |
| 2018-03-07 | $3.53 | $3.53 | 1,010,100 | — | — |
| 2018-03-06 | $3.82 | $3.82 | 797,200 | — | — |
| 2018-03-05 | $4.09 | $4.09 | 494,000 | — | — |
| 2018-03-02 | $3.93 | $3.93 | 252,800 | — | — |
| 2018-03-01 | $3.66 | $3.66 | 515,800 | — | — |
| 2018-02-28 | $3.96 | $3.96 | 324,100 | — | — |
| 2018-02-27 | $4.08 | $4.08 | 237,800 | — | — |
| 2018-02-26 | $4.12 | $4.12 | 344,400 | — | — |
| 2018-02-23 | $3.98 | $3.98 | 260,000 | — | — |
| 2018-02-22 | $3.88 | $3.88 | 422,900 | — | — |
| 2018-02-21 | $4.02 | $4.02 | 613,200 | — | — |
| 2018-02-20 | $3.89 | $3.89 | 458,200 | — | — |
| 2018-02-16 | $3.69 | $3.69 | 234,800 | — | — |
| 2018-02-15 | $3.63 | $3.63 | 388,400 | — | — |
| 2018-02-14 | $3.73 | $3.73 | 363,800 | — | — |
| 2018-02-13 | $3.67 | $3.67 | 466,400 | — | — |
| 2018-02-12 | $3.48 | $3.48 | 222,800 | — | — |
| 2018-02-09 | $3.40 | $3.40 | 232,000 | — | — |
| 2018-02-08 | $3.35 | $3.35 | 161,700 | — | — |
| 2018-02-07 | $3.39 | $3.39 | 405,400 | — | — |
| 2018-02-06 | $3.14 | $3.14 | 226,400 | — | — |
| 2018-02-05 | $3.03 | $3.03 | 455,800 | — | — |
| 2018-02-02 | $3.09 | $3.09 | 295,700 | — | — |
| 2018-02-01 | $3.19 | $3.19 | 315,700 | — | — |
| 2018-01-31 | $3.25 | $3.25 | 859,600 | — | — |
| 2018-01-30 | $3.67 | $3.67 | 743,300 | — | — |
| 2018-01-29 | $3.60 | $3.60 | 5,759,800 | — | — |
| 2018-01-26 | $3.90 | $3.90 | 948,400 | — | — |
| 2018-01-25 | $3.59 | $3.59 | 861,500 | — | — |
| 2018-01-24 | $3.37 | $3.37 | 663,300 | — | — |
| 2018-01-23 | $3.23 | $3.23 | 141,200 | — | — |
| 2018-01-22 | $3.17 | $3.17 | 266,100 | — | — |
| 2018-01-19 | $3.21 | $3.21 | 213,200 | — | — |
| 2018-01-18 | $3.20 | $3.20 | 223,300 | — | — |
| 2018-01-17 | $3.15 | $3.15 | 509,800 | — | — |
| 2018-01-16 | $3.00 | $3.00 | 177,800 | — | — |
| 2018-01-12 | $3.03 | $3.03 | 268,300 | — | — |
| 2018-01-11 | $2.95 | $2.95 | 283,100 | — | — |
| 2018-01-10 | $3.06 | $3.06 | 710,000 | — | — |
| 2018-01-09 | $3.16 | $3.16 | 1,641,900 | — | — |
| 2018-01-08 | $2.95 | $2.95 | 239,400 | — | — |
| 2018-01-05 | $2.87 | $2.87 | 481,200 | — | — |
| 2018-01-04 | $2.75 | $2.75 | 154,600 | — | — |
| 2018-01-03 | $2.71 | $2.71 | 170,500 | — | — |
| 2018-01-02 | $2.65 | $2.65 | 124,900 | — | — |