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
- 1980-03-17 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 | $4.47 | $4.84 | 2,219,400 | — | — |
| 2018-12-28 | $4.42 | $4.79 | 3,997,400 | — | — |
| 2018-12-27 | $4.69 | $5.08 | 3,218,400 | — | — |
| 2018-12-26 | $4.70 | $5.09 | 3,127,100 | — | — |
| 2018-12-24 | $4.71 | $5.10 | 2,029,800 | — | — |
| 2018-12-21 | $4.57 | $4.95 | 8,587,400 | — | — |
| 2018-12-20 | $4.62 | $5.01 | 4,130,300 | — | — |
| 2018-12-19 | $4.25 | $4.61 | 5,529,000 | — | — |
| 2018-12-18 | $4.56 | $4.94 | 4,500,000 | — | — |
| 2018-12-17 | $4.37 | $4.74 | 7,307,100 | — | — |
| 2018-12-14 | $3.82 | $4.14 | 3,096,400 | — | — |
| 2018-12-13 | $4.06 | $4.40 | 2,160,800 | — | — |
| 2018-12-12 | $4.14 | $4.49 | 2,620,600 | — | — |
| 2018-12-11 | $3.98 | $4.31 | 2,722,800 | — | — |
| 2018-12-10 | $4.13 | $4.48 | 2,532,100 | — | — |
| 2018-12-07 | $4.12 | $4.46 | 2,997,300 | — | — |
| 2018-12-06 | $3.97 | $4.30 | 3,090,200 | — | — |
| 2018-12-04 | $3.95 | $4.28 | 3,357,200 | — | — |
| 2018-12-03 | $4.01 | $4.35 | 3,260,800 | — | — |
| 2018-11-30 | $3.95 | $4.28 | 1,581,300 | — | — |
| 2018-11-29 | $3.95 | $4.28 | 2,751,200 | — | — |
| 2018-11-28 | $4.16 | $4.51 | 3,276,500 | — | — |
| 2018-11-27 | $3.93 | $4.26 | 2,859,200 | — | — |
| 2018-11-26 | $4.00 | $4.33 | 3,153,100 | — | — |
| 2018-11-23 | $4.15 | $4.50 | 1,389,200 | — | — |
| 2018-11-21 | $4.35 | $4.71 | 3,110,500 | — | — |
| 2018-11-20 | $4.15 | $4.50 | 3,005,100 | — | — |
| 2018-11-19 | $4.40 | $4.77 | 1,802,300 | — | — |
| 2018-11-16 | $4.46 | $4.83 | 2,484,800 | — | — |
| 2018-11-15 | $4.39 | $4.76 | 2,225,500 | — | — |
| 2018-11-14 | $4.24 | $4.59 | 3,582,800 | — | — |
| 2018-11-13 | $4.12 | $4.46 | 3,838,200 | — | — |
| 2018-11-12 | $4.33 | $4.69 | 3,933,500 | — | — |
| 2018-11-09 | $4.66 | $5.05 | 3,332,100 | — | — |
| 2018-11-08 | $4.99 | $5.41 | 2,347,900 | — | — |
| 2018-11-07 | $4.87 | $5.28 | 2,593,200 | — | — |
| 2018-11-06 | $4.98 | $5.40 | 2,997,500 | — | — |
| 2018-11-05 | $5.24 | $5.68 | 2,957,900 | — | — |
| 2018-11-02 | $5.16 | $5.59 | 3,070,400 | — | — |
| 2018-11-01 | $4.94 | $5.35 | 3,899,500 | — | — |
| 2018-10-31 | $4.78 | $5.18 | 2,734,400 | — | — |
| 2018-10-30 | $4.86 | $5.27 | 2,859,900 | — | — |
| 2018-10-29 | $4.79 | $5.19 | 3,793,900 | — | — |
| 2018-10-26 | $4.93 | $5.34 | 2,952,100 | — | — |
| 2018-10-25 | $5.04 | $5.46 | 4,001,500 | — | — |
| 2018-10-24 | $5.08 | $5.50 | 4,201,100 | — | — |
| 2018-10-23 | $5.37 | $5.82 | 3,364,100 | — | — |
| 2018-10-22 | $5.46 | $5.92 | 1,529,700 | — | — |
| 2018-10-19 | $5.54 | $6.00 | 2,081,800 | — | — |
| 2018-10-18 | $5.56 | $6.02 | 2,974,900 | — | — |
| 2018-10-17 | $5.83 | $6.32 | 3,716,900 | — | — |
| 2018-10-16 | $5.77 | $6.25 | 3,956,000 | — | — |
| 2018-10-15 | $5.57 | $6.04 | 2,908,300 | — | — |
| 2018-10-12 | $5.43 | $5.88 | 3,582,800 | — | — |
| 2018-10-11 | $5.50 | $5.96 | 3,870,500 | — | — |
| 2018-10-10 | $5.19 | $5.62 | 4,099,600 | — | — |
| 2018-10-09 | $5.34 | $5.79 | 2,407,500 | — | — |
| 2018-10-08 | $5.58 | $6.05 | 1,861,900 | — | — |
| 2018-10-05 | $5.47 | $5.93 | 1,943,000 | — | — |
| 2018-10-04 | $5.52 | $5.98 | 2,054,500 | — | — |
| 2018-10-03 | $5.46 | $5.92 | 2,614,500 | — | — |
| 2018-10-02 | $5.46 | $5.92 | 3,741,100 | — | — |
| 2018-10-01 | $5.27 | $5.71 | 2,409,400 | — | — |
| 2018-09-28 | $5.33 | $5.78 | 2,247,500 | — | — |
| 2018-09-27 | $5.22 | $5.66 | 4,683,900 | — | — |
| 2018-09-26 | $5.60 | $6.07 | 2,218,500 | — | — |
| 2018-09-25 | $5.71 | $6.19 | 3,669,000 | — | — |
| 2018-09-24 | $5.59 | $6.06 | 2,610,300 | — | — |
| 2018-09-21 | $5.61 | $6.08 | 5,417,700 | — | — |
| 2018-09-20 | $5.75 | $6.23 | 1,829,200 | — | — |
| 2018-09-19 | $5.72 | $6.20 | 2,286,300 | — | — |
| 2018-09-18 | $5.66 | $6.13 | 2,010,800 | — | — |
| 2018-09-17 | $5.64 | $6.11 | 2,849,400 | — | — |
| 2018-09-14 | $5.47 | $5.93 | 2,232,700 | — | — |
| 2018-09-13 | $5.55 | $6.01 | 1,943,400 | — | — |
| 2018-09-12 | $5.66 | $6.13 | 2,619,200 | — | — |
| 2018-09-11 | $5.39 | $5.84 | 1,968,800 | — | — |
| 2018-09-10 | $5.52 | $5.98 | 1,759,200 | — | — |
| 2018-09-07 | $5.54 | $6.00 | 2,215,000 | — | — |
| 2018-09-06 | $5.63 | $6.10 | 2,409,100 | — | — |
| 2018-09-05 | $5.59 | $6.06 | 2,557,500 | — | — |
| 2018-09-04 | $5.46 | $5.92 | 5,277,800 | — | — |
| 2018-08-31 | $5.68 | $6.15 | 1,798,600 | — | — |
| 2018-08-30 | $5.64 | $6.11 | 2,266,500 | — | — |
| 2018-08-29 | $5.74 | $6.22 | 2,517,400 | — | — |
| 2018-08-28 | $5.60 | $6.07 | 2,448,800 | — | — |
| 2018-08-27 | $5.73 | $6.21 | 3,063,800 | — | — |
| 2018-08-24 | $5.64 | $6.11 | 3,576,000 | — | — |
| 2018-08-23 | $5.38 | $5.83 | 3,409,000 | — | — |
| 2018-08-22 | $5.59 | $6.06 | 2,468,800 | — | — |
| 2018-08-21 | $5.60 | $6.07 | 2,308,200 | — | — |
| 2018-08-20 | $5.52 | $5.98 | 3,039,100 | — | — |
| 2018-08-17 | $5.62 | $6.09 | 5,066,000 | — | — |
| 2018-08-16 | $5.48 | $5.94 | 3,347,800 | — | — |
| 2018-08-15 | $5.55 | $6.01 | 4,221,000 | — | — |
| 2018-08-14 | $5.95 | $6.45 | 2,350,000 | — | — |
| 2018-08-13 | $6.04 | $6.54 | 3,406,600 | — | — |
| 2018-08-10 | $6.36 | $6.89 | 2,079,500 | — | — |
| 2018-08-09 | $6.47 | $7.01 | 3,512,100 | — | — |
| 2018-08-08 | $6.32 | $6.85 | 2,242,300 | — | — |
| 2018-08-07 | $6.35 | $6.88 | 3,231,100 | — | — |
| 2018-08-06 | $6.43 | $6.97 | 1,695,400 | — | — |
| 2018-08-03 | $6.50 | $7.04 | 3,538,400 | — | — |
| 2018-08-02 | $6.51 | $7.05 | 5,784,400 | — | — |
| 2018-08-01 | $6.81 | $7.38 | 3,040,700 | — | — |
| 2018-07-31 | $7.00 | $7.59 | 4,229,900 | — | — |
| 2018-07-30 | $6.76 | $7.33 | 6,594,600 | — | — |
| 2018-07-27 | $7.21 | $7.81 | 2,541,700 | — | — |
| 2018-07-26 | $7.32 | $7.93 | 5,499,400 | — | — |
| 2018-07-25 | $8.03 | $8.70 | 1,798,400 | — | — |
| 2018-07-24 | $8.08 | $8.76 | 2,571,700 | — | — |
| 2018-07-23 | $7.96 | $8.63 | 1,797,000 | — | — |
| 2018-07-20 | $7.97 | $8.64 | 1,722,900 | — | — |
| 2018-07-19 | $7.97 | $8.64 | 1,768,500 | — | — |
| 2018-07-18 | $8.03 | $8.70 | 2,460,100 | — | — |
| 2018-07-17 | $7.97 | $8.64 | 3,183,400 | — | — |
| 2018-07-16 | $8.13 | $8.81 | 1,602,800 | — | — |
| 2018-07-13 | $8.23 | $8.92 | 1,579,900 | — | — |
| 2018-07-12 | $8.27 | $8.96 | 2,622,900 | — | — |
| 2018-07-11 | $8.06 | $8.73 | 3,879,800 | — | — |
| 2018-07-10 | $8.45 | $9.16 | 3,402,300 | — | — |
| 2018-07-09 | $8.21 | $8.90 | 2,312,600 | — | — |
| 2018-07-06 | $8.21 | $8.90 | 1,855,000 | — | — |
| 2018-07-05 | $8.08 | $8.76 | 2,613,200 | — | — |
| 2018-07-03 | $7.90 | $8.56 | 2,311,300 | — | — |
| 2018-07-02 | $7.50 | $8.13 | 2,128,300 | — | — |
| 2018-06-29 | $7.60 | $8.24 | 1,714,900 | — | — |
| 2018-06-28 | $7.47 | $8.09 | 2,448,500 | — | — |
| 2018-06-27 | $7.53 | $8.16 | 2,551,800 | — | — |
| 2018-06-26 | $7.63 | $8.27 | 2,096,300 | — | — |
| 2018-06-25 | $7.67 | $8.31 | 3,427,200 | — | — |
| 2018-06-22 | $7.84 | $8.50 | 2,403,900 | — | — |
| 2018-06-21 | $7.77 | $8.42 | 1,435,700 | — | — |
| 2018-06-20 | $7.88 | $8.54 | 1,312,400 | — | — |
| 2018-06-19 | $7.87 | $8.53 | 1,760,400 | — | — |
| 2018-06-18 | $7.94 | $8.60 | 1,617,000 | — | — |
| 2018-06-15 | $7.95 | $8.61 | 5,919,700 | — | — |
| 2018-06-14 | $8.22 | $8.91 | 2,263,900 | — | — |
| 2018-06-13 | $8.03 | $8.70 | 2,029,700 | — | — |
| 2018-06-12 | $7.95 | $8.61 | 1,918,200 | — | — |
| 2018-06-11 | $7.87 | $8.53 | 7,797,100 | — | — |
| 2018-06-08 | $7.77 | $8.42 | 1,576,900 | — | — |
| 2018-06-07 | $7.79 | $8.44 | 2,090,100 | — | — |
| 2018-06-06 | $7.82 | $8.47 | 2,482,000 | — | — |
| 2018-06-05 | $7.74 | $8.39 | 2,616,000 | — | — |
| 2018-06-04 | $7.64 | $8.28 | 2,847,100 | — | — |
| 2018-06-01 | $7.91 | $8.57 | 2,948,000 | — | — |
| 2018-05-31 | $8.06 | $8.73 | 1,856,000 | — | — |
| 2018-05-30 | $8.12 | $8.80 | 1,635,900 | — | — |
| 2018-05-29 | $8.14 | $8.82 | 3,029,700 | — | — |
| 2018-05-25 | $8.21 | $8.90 | 2,015,300 | — | — |
| 2018-05-24 | $8.39 | $9.09 | 2,770,900 | — | — |
| 2018-05-23 | $8.30 | $8.99 | 1,656,900 | — | — |
| 2018-05-22 | $8.33 | $9.03 | 2,868,400 | — | — |
| 2018-05-21 | $8.36 | $9.06 | 1,850,500 | — | — |
| 2018-05-18 | $8.38 | $9.08 | 2,173,100 | — | — |
| 2018-05-17 | $8.26 | $8.95 | 2,296,800 | — | — |
| 2018-05-16 | $8.05 | $8.72 | 2,217,500 | — | — |
| 2018-05-15 | $7.99 | $8.66 | 2,460,500 | — | — |
| 2018-05-14 | $8.17 | $8.85 | 1,892,200 | — | — |
| 2018-05-11 | $8.44 | $9.15 | 4,036,600 | — | — |
| 2018-05-10 | $8.35 | $9.05 | 2,635,900 | — | — |
| 2018-05-09 | $7.91 | $8.57 | 2,880,400 | — | — |
| 2018-05-08 | $8.19 | $8.87 | 1,869,400 | — | — |
| 2018-05-07 | $8.14 | $8.82 | 3,281,200 | — | — |
| 2018-05-04 | $8.03 | $8.70 | 1,514,600 | — | — |
| 2018-05-03 | $7.95 | $8.61 | 1,974,300 | — | — |
| 2018-05-02 | $7.97 | $8.64 | 3,251,100 | — | — |
| 2018-05-01 | $7.78 | $8.43 | 2,604,500 | — | — |
| 2018-04-30 | $7.57 | $8.20 | 4,064,600 | — | — |
| 2018-04-27 | $7.88 | $8.54 | 4,003,400 | — | — |
| 2018-04-26 | $8.13 | $8.81 | 3,235,300 | — | — |
| 2018-04-25 | $8.41 | $9.11 | 1,828,700 | — | — |
| 2018-04-24 | $8.37 | $9.07 | 1,893,800 | — | — |
| 2018-04-23 | $8.26 | $8.95 | 3,622,600 | — | — |
| 2018-04-20 | $8.75 | $9.48 | 2,213,200 | — | — |
| 2018-04-19 | $8.81 | $9.55 | 2,529,900 | — | — |
| 2018-04-18 | $8.59 | $9.31 | 2,799,500 | — | — |
| 2018-04-17 | $8.51 | $9.22 | 2,209,800 | — | — |
| 2018-04-16 | $8.40 | $9.10 | 2,715,800 | — | — |
| 2018-04-13 | $8.64 | $9.36 | 2,579,600 | — | — |
| 2018-04-12 | $8.41 | $9.11 | 2,415,700 | — | — |
| 2018-04-11 | $8.33 | $9.03 | 5,140,100 | — | — |
| 2018-04-10 | $7.99 | $8.66 | 2,334,100 | — | — |
| 2018-04-09 | $7.80 | $8.45 | 3,252,400 | — | — |
| 2018-04-06 | $8.07 | $8.74 | 3,139,600 | — | — |
| 2018-04-05 | $8.29 | $8.98 | 2,612,900 | — | — |
| 2018-04-04 | $8.08 | $8.76 | 2,550,000 | — | — |
| 2018-04-03 | $7.90 | $8.56 | 2,356,400 | — | — |
| 2018-04-02 | $7.97 | $8.64 | 3,365,300 | — | — |
| 2018-03-29 | $8.00 | $8.67 | 2,458,900 | — | — |
| 2018-03-28 | $7.71 | $8.35 | 2,859,200 | — | — |
| 2018-03-27 | $7.81 | $8.46 | 2,653,600 | — | — |
| 2018-03-26 | $7.94 | $8.60 | 2,518,700 | — | — |
| 2018-03-23 | $8.08 | $8.76 | 5,089,300 | — | — |
| 2018-03-22 | $7.85 | $8.51 | 2,599,700 | — | — |
| 2018-03-21 | $7.78 | $8.43 | 4,419,500 | — | — |
| 2018-03-20 | $7.39 | $8.01 | 4,153,700 | — | — |
| 2018-03-19 | $7.82 | $8.47 | 4,610,100 | — | — |
| 2018-03-16 | $8.15 | $8.83 | 7,697,200 | — | — |
| 2018-03-15 | $8.27 | $8.96 | 2,377,700 | — | — |
| 2018-03-14 | $8.35 | $9.05 | 3,547,400 | — | — |
| 2018-03-13 | $8.42 | $9.12 | 2,930,300 | — | — |
| 2018-03-12 | $8.23 | $8.92 | 2,859,600 | — | — |
| 2018-03-09 | $8.18 | $8.86 | 4,359,100 | — | — |
| 2018-03-08 | $8.03 | $8.70 | 2,260,900 | — | — |
| 2018-03-07 | $7.76 | $8.41 | 2,432,000 | — | — |
| 2018-03-06 | $7.86 | $8.52 | 4,329,800 | — | — |
| 2018-03-05 | $7.84 | $8.50 | 2,706,400 | — | — |
| 2018-03-02 | $7.85 | $8.51 | 3,380,200 | — | — |
| 2018-03-01 | $7.61 | $8.25 | 4,501,100 | — | — |
| 2018-02-28 | $7.65 | $8.29 | 3,288,400 | — | — |
| 2018-02-27 | $8.04 | $8.71 | 2,411,900 | — | — |
| 2018-02-26 | $8.11 | $8.79 | 2,780,700 | — | — |
| 2018-02-23 | $7.90 | $8.56 | 2,505,500 | — | — |
| 2018-02-22 | $7.81 | $8.46 | 1,415,000 | — | — |
| 2018-02-21 | $7.82 | $8.47 | 2,689,000 | — | — |
| 2018-02-20 | $7.81 | $8.46 | 3,233,000 | — | — |
| 2018-02-16 | $8.13 | $8.81 | 4,099,600 | — | — |
| 2018-02-15 | $8.50 | $9.21 | 3,312,500 | — | — |
| 2018-02-14 | $8.55 | $9.26 | 6,845,400 | — | — |
| 2018-02-13 | $7.84 | $8.50 | 2,627,100 | — | — |
| 2018-02-12 | $7.68 | $8.32 | 4,614,100 | — | — |
| 2018-02-09 | $7.19 | $7.79 | 5,211,700 | — | — |
| 2018-02-08 | $7.63 | $8.27 | 6,283,500 | — | — |
| 2018-02-07 | $7.87 | $8.53 | 4,220,200 | — | — |
| 2018-02-06 | $8.20 | $8.89 | 5,015,500 | — | — |
| 2018-02-05 | $8.03 | $8.70 | 3,918,500 | — | — |
| 2018-02-02 | $7.85 | $8.51 | 3,161,100 | — | — |
| 2018-02-01 | $7.90 | $8.56 | 4,021,200 | — | — |
| 2018-01-31 | $8.04 | $8.71 | 2,645,300 | — | — |
| 2018-01-30 | $7.80 | $8.45 | 3,483,600 | — | — |
| 2018-01-29 | $8.06 | $8.73 | 2,580,900 | — | — |
| 2018-01-26 | $8.46 | $9.17 | 2,003,600 | — | — |
| 2018-01-25 | $8.33 | $9.03 | 3,398,300 | — | — |
| 2018-01-24 | $8.59 | $9.31 | 4,714,500 | — | — |
| 2018-01-23 | $8.40 | $9.10 | 4,525,100 | — | — |
| 2018-01-22 | $8.48 | $9.19 | 2,322,900 | — | — |
| 2018-01-19 | $8.33 | $9.03 | 1,720,600 | — | — |
| 2018-01-18 | $8.33 | $9.03 | 1,963,200 | — | — |
| 2018-01-17 | $8.61 | $9.33 | 2,576,700 | — | — |
| 2018-01-16 | $8.60 | $9.32 | 2,691,700 | — | — |
| 2018-01-12 | $8.55 | $9.26 | 3,475,800 | — | — |
| 2018-01-11 | $8.36 | $9.06 | 3,993,400 | — | — |
| 2018-01-10 | $7.93 | $8.59 | 3,801,900 | — | — |
| 2018-01-09 | $7.67 | $8.31 | 3,807,900 | — | — |
| 2018-01-08 | $7.51 | $8.14 | 2,656,700 | — | — |
| 2018-01-05 | $7.42 | $8.04 | 1,623,900 | — | — |
| 2018-01-04 | $7.55 | $8.18 | 2,429,000 | — | — |
| 2018-01-03 | $7.51 | $8.14 | 4,024,400 | — | — |
| 2018-01-02 | $7.97 | $8.64 | 3,262,900 | — | — |