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
- 2000-08-11 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 | $2.17 | $2.17 | 494,500 | — | — |
| 2018-12-28 | $2.33 | $2.33 | 189,300 | — | — |
| 2018-12-27 | $2.49 | $2.49 | 260,100 | — | — |
| 2018-12-26 | $2.33 | $2.33 | 240,400 | — | — |
| 2018-12-24 | $2.17 | $2.17 | 278,800 | — | — |
| 2018-12-21 | $2.34 | $2.34 | 281,600 | — | — |
| 2018-12-20 | $2.41 | $2.41 | 461,800 | — | — |
| 2018-12-19 | $2.73 | $2.73 | 238,400 | — | — |
| 2018-12-18 | $2.75 | $2.75 | 236,200 | — | — |
| 2018-12-17 | $2.85 | $2.85 | 215,800 | — | — |
| 2018-12-14 | $3.04 | $3.04 | 106,100 | — | — |
| 2018-12-13 | $3.15 | $3.15 | 97,900 | — | — |
| 2018-12-12 | $3.20 | $3.20 | 116,200 | — | — |
| 2018-12-11 | $3.16 | $3.16 | 123,900 | — | — |
| 2018-12-10 | $3.21 | $3.21 | 118,100 | — | — |
| 2018-12-07 | $3.30 | $3.30 | 90,300 | — | — |
| 2018-12-06 | $3.46 | $3.46 | 107,200 | — | — |
| 2018-12-04 | $3.42 | $3.42 | 220,000 | — | — |
| 2018-12-03 | $3.52 | $3.52 | 140,700 | — | — |
| 2018-11-30 | $3.46 | $3.46 | 133,400 | — | — |
| 2018-11-29 | $3.44 | $3.44 | 70,500 | — | — |
| 2018-11-28 | $3.33 | $3.33 | 99,000 | — | — |
| 2018-11-27 | $3.34 | $3.34 | 136,500 | — | — |
| 2018-11-26 | $3.25 | $3.25 | 94,400 | — | — |
| 2018-11-23 | $3.17 | $3.17 | 20,000 | — | — |
| 2018-11-21 | $3.09 | $3.09 | 36,800 | — | — |
| 2018-11-20 | $3.14 | $3.14 | 160,000 | — | — |
| 2018-11-19 | $3.10 | $3.10 | 160,200 | — | — |
| 2018-11-16 | $3.32 | $3.32 | 52,000 | — | — |
| 2018-11-15 | $3.41 | $3.41 | 179,900 | — | — |
| 2018-11-14 | $3.25 | $3.25 | 73,400 | — | — |
| 2018-11-13 | $3.19 | $3.19 | 134,600 | — | — |
| 2018-11-12 | $3.14 | $3.14 | 100,900 | — | — |
| 2018-11-09 | $3.33 | $3.33 | 110,300 | — | — |
| 2018-11-08 | $3.39 | $3.39 | 169,000 | — | — |
| 2018-11-07 | $3.52 | $3.52 | 452,100 | — | — |
| 2018-11-06 | $3.08 | $3.08 | 173,100 | — | — |
| 2018-11-05 | $3.08 | $3.08 | 116,300 | — | — |
| 2018-11-02 | $3.09 | $3.09 | 93,100 | — | — |
| 2018-11-01 | $3.05 | $3.05 | 304,300 | — | — |
| 2018-10-31 | $3.08 | $3.08 | 136,300 | — | — |
| 2018-10-30 | $2.93 | $2.93 | 189,900 | — | — |
| 2018-10-29 | $2.90 | $2.90 | 151,600 | — | — |
| 2018-10-26 | $3.03 | $3.03 | 200,600 | — | — |
| 2018-10-25 | $2.93 | $2.93 | 222,800 | — | — |
| 2018-10-24 | $3.09 | $3.09 | 273,500 | — | — |
| 2018-10-23 | $3.34 | $3.34 | 121,000 | — | — |
| 2018-10-22 | $3.45 | $3.45 | 122,000 | — | — |
| 2018-10-19 | $3.64 | $3.64 | 119,700 | — | — |
| 2018-10-18 | $3.80 | $3.80 | 242,300 | — | — |
| 2018-10-17 | $3.66 | $3.66 | 324,200 | — | — |
| 2018-10-16 | $3.60 | $3.60 | 439,900 | — | — |
| 2018-10-15 | $3.55 | $3.55 | 337,200 | — | — |
| 2018-10-12 | $3.35 | $3.35 | 499,300 | — | — |
| 2018-10-11 | $3.50 | $3.50 | 3,873,700 | — | — |
| 2018-10-10 | $3.25 | $3.25 | 89,900 | — | — |
| 2018-10-09 | $3.45 | $3.45 | 86,200 | — | — |
| 2018-10-08 | $3.35 | $3.35 | 142,900 | — | — |
| 2018-10-05 | $3.29 | $3.29 | 157,100 | — | — |
| 2018-10-04 | $3.45 | $3.45 | 78,600 | — | — |
| 2018-10-03 | $3.63 | $3.63 | 121,500 | — | — |
| 2018-10-02 | $3.51 | $3.51 | 132,200 | — | — |
| 2018-10-01 | $3.60 | $3.60 | 181,700 | — | — |
| 2018-09-28 | $3.85 | $3.85 | 40,800 | — | — |
| 2018-09-27 | $3.80 | $3.80 | 34,700 | — | — |
| 2018-09-26 | $3.75 | $3.75 | 87,700 | — | — |
| 2018-09-25 | $3.85 | $3.85 | 83,100 | — | — |
| 2018-09-24 | $3.90 | $3.90 | 53,500 | — | — |
| 2018-09-21 | $3.95 | $3.95 | 99,200 | — | — |
| 2018-09-20 | $3.95 | $3.95 | 112,200 | — | — |
| 2018-09-19 | $3.80 | $3.80 | 137,400 | — | — |
| 2018-09-18 | $3.85 | $3.85 | 132,900 | — | — |
| 2018-09-17 | $3.80 | $3.80 | 161,400 | — | — |
| 2018-09-14 | $3.90 | $3.90 | 73,100 | — | — |
| 2018-09-13 | $3.85 | $3.85 | 130,000 | — | — |
| 2018-09-12 | $3.85 | $3.85 | 88,900 | — | — |
| 2018-09-11 | $3.90 | $3.90 | 302,200 | — | — |
| 2018-09-10 | $4.00 | $4.00 | 158,200 | — | — |
| 2018-09-07 | $3.88 | $3.88 | 167,600 | — | — |
| 2018-09-06 | $3.90 | $3.90 | 204,900 | — | — |
| 2018-09-05 | $3.90 | $3.90 | 132,000 | — | — |
| 2018-09-04 | $3.95 | $3.95 | 125,900 | — | — |
| 2018-08-31 | $3.90 | $3.90 | 178,000 | — | — |
| 2018-08-30 | $4.05 | $4.05 | 189,800 | — | — |
| 2018-08-29 | $3.90 | $3.90 | 213,200 | — | — |
| 2018-08-28 | $3.75 | $3.75 | 157,600 | — | — |
| 2018-08-27 | $3.75 | $3.75 | 162,000 | — | — |
| 2018-08-24 | $3.60 | $3.60 | 211,300 | — | — |
| 2018-08-23 | $3.45 | $3.45 | 82,100 | — | — |
| 2018-08-22 | $3.45 | $3.45 | 103,800 | — | — |
| 2018-08-21 | $3.50 | $3.50 | 131,800 | — | — |
| 2018-08-20 | $3.60 | $3.60 | 132,700 | — | — |
| 2018-08-17 | $3.50 | $3.50 | 218,800 | — | — |
| 2018-08-16 | $3.35 | $3.35 | 210,200 | — | — |
| 2018-08-15 | $3.20 | $3.20 | 186,500 | — | — |
| 2018-08-14 | $3.05 | $3.05 | 74,600 | — | — |
| 2018-08-13 | $3.05 | $3.05 | 41,500 | — | — |
| 2018-08-10 | $3.05 | $3.05 | 61,700 | — | — |
| 2018-08-09 | $3.00 | $3.00 | 182,000 | — | — |
| 2018-08-08 | $3.15 | $3.15 | 49,700 | — | — |
| 2018-08-07 | $3.15 | $3.15 | 69,600 | — | — |
| 2018-08-06 | $3.15 | $3.15 | 122,000 | — | — |
| 2018-08-03 | $3.10 | $3.10 | 179,300 | — | — |
| 2018-08-02 | $3.20 | $3.20 | 113,700 | — | — |
| 2018-08-01 | $3.15 | $3.15 | 143,600 | — | — |
| 2018-07-31 | $3.15 | $3.15 | 171,200 | — | — |
| 2018-07-30 | $3.15 | $3.15 | 136,000 | — | — |
| 2018-07-27 | $3.15 | $3.15 | 122,800 | — | — |
| 2018-07-26 | $3.35 | $3.35 | 112,700 | — | — |
| 2018-07-25 | $3.38 | $3.38 | 81,900 | — | — |
| 2018-07-24 | $3.35 | $3.35 | 87,900 | — | — |
| 2018-07-23 | $3.35 | $3.35 | 53,700 | — | — |
| 2018-07-20 | $3.38 | $3.38 | 73,400 | — | — |
| 2018-07-19 | $3.50 | $3.50 | 234,600 | — | — |
| 2018-07-18 | $3.35 | $3.35 | 280,400 | — | — |
| 2018-07-17 | $3.25 | $3.25 | 134,700 | — | — |
| 2018-07-16 | $3.20 | $3.20 | 233,100 | — | — |
| 2018-07-13 | $3.30 | $3.30 | 132,700 | — | — |
| 2018-07-12 | $3.20 | $3.20 | 129,000 | — | — |
| 2018-07-11 | $3.15 | $3.15 | 92,700 | — | — |
| 2018-07-10 | $3.20 | $3.20 | 143,500 | — | — |
| 2018-07-09 | $3.10 | $3.10 | 310,400 | — | — |
| 2018-07-06 | $3.30 | $3.30 | 313,100 | — | — |
| 2018-07-05 | $3.20 | $3.20 | 327,900 | — | — |
| 2018-07-03 | $3.25 | $3.25 | 227,900 | — | — |
| 2018-07-02 | $3.45 | $3.45 | 745,100 | — | — |
| 2018-06-29 | $3.30 | $3.30 | 158,800 | — | — |
| 2018-06-28 | $3.28 | $3.28 | 111,800 | — | — |
| 2018-06-27 | $3.30 | $3.30 | 204,300 | — | — |
| 2018-06-26 | $3.60 | $3.60 | 333,800 | — | — |
| 2018-06-25 | $3.53 | $3.53 | 482,200 | — | — |
| 2018-06-22 | $3.65 | $3.65 | 381,700 | — | — |
| 2018-06-21 | $3.80 | $3.80 | 295,700 | — | — |
| 2018-06-20 | $3.95 | $3.95 | 250,000 | — | — |
| 2018-06-19 | $3.70 | $3.70 | 300,700 | — | — |
| 2018-06-18 | $3.75 | $3.75 | 422,300 | — | — |
| 2018-06-15 | $3.85 | $3.85 | 286,200 | — | — |
| 2018-06-14 | $4.00 | $4.00 | 130,200 | — | — |
| 2018-06-13 | $3.95 | $3.95 | 202,800 | — | — |
| 2018-06-12 | $3.88 | $3.88 | 189,600 | — | — |
| 2018-06-11 | $3.68 | $3.68 | 47,000 | — | — |
| 2018-06-08 | $3.70 | $3.70 | 166,500 | — | — |
| 2018-06-07 | $3.80 | $3.80 | 308,200 | — | — |
| 2018-06-06 | $3.85 | $3.85 | 141,800 | — | — |
| 2018-06-05 | $3.63 | $3.63 | 191,200 | — | — |
| 2018-06-04 | $3.70 | $3.70 | 233,400 | — | — |
| 2018-06-01 | $3.75 | $3.75 | 285,700 | — | — |
| 2018-05-31 | $3.75 | $3.75 | 322,200 | — | — |
| 2018-05-30 | $3.60 | $3.60 | 287,400 | — | — |
| 2018-05-29 | $3.50 | $3.50 | 233,100 | — | — |
| 2018-05-25 | $3.35 | $3.35 | 77,200 | — | — |
| 2018-05-24 | $3.25 | $3.25 | 114,900 | — | — |
| 2018-05-23 | $3.20 | $3.20 | 115,400 | — | — |
| 2018-05-22 | $3.15 | $3.15 | 492,600 | — | — |
| 2018-05-21 | $3.15 | $3.15 | 258,800 | — | — |
| 2018-05-18 | $3.25 | $3.25 | 287,000 | — | — |
| 2018-05-17 | $3.25 | $3.25 | 270,500 | — | — |
| 2018-05-16 | $3.35 | $3.35 | 250,000 | — | — |
| 2018-05-15 | $3.40 | $3.40 | 126,000 | — | — |
| 2018-05-14 | $3.30 | $3.30 | 207,600 | — | — |
| 2018-05-11 | $3.35 | $3.35 | 133,400 | — | — |
| 2018-05-10 | $3.35 | $3.35 | 125,100 | — | — |
| 2018-05-09 | $3.45 | $3.45 | 318,200 | — | — |
| 2018-05-08 | $3.33 | $3.33 | 141,500 | — | — |
| 2018-05-07 | $3.45 | $3.45 | 132,400 | — | — |
| 2018-05-04 | $3.50 | $3.50 | 145,900 | — | — |
| 2018-05-03 | $3.60 | $3.60 | 161,300 | — | — |
| 2018-05-02 | $3.45 | $3.45 | 299,400 | — | — |
| 2018-05-01 | $3.35 | $3.35 | 216,400 | — | — |
| 2018-04-30 | $3.50 | $3.50 | 166,500 | — | — |
| 2018-04-27 | $3.55 | $3.55 | 403,400 | — | — |
| 2018-04-26 | $3.85 | $3.85 | 99,400 | — | — |
| 2018-04-25 | $3.85 | $3.85 | 193,400 | — | — |
| 2018-04-24 | $4.15 | $4.15 | 235,300 | — | — |
| 2018-04-23 | $4.10 | $4.10 | 257,800 | — | — |
| 2018-04-20 | $4.00 | $4.00 | 172,200 | — | — |
| 2018-04-19 | $4.20 | $4.20 | 134,500 | — | — |
| 2018-04-18 | $4.35 | $4.35 | 162,300 | — | — |
| 2018-04-17 | $4.25 | $4.25 | 218,400 | — | — |
| 2018-04-16 | $4.30 | $4.30 | 155,000 | — | — |
| 2018-04-13 | $4.50 | $4.50 | 123,200 | — | — |
| 2018-04-12 | $4.50 | $4.50 | 205,400 | — | — |
| 2018-04-11 | $4.50 | $4.50 | 164,800 | — | — |
| 2018-04-10 | $4.50 | $4.50 | 228,700 | — | — |
| 2018-04-09 | $4.40 | $4.40 | 271,600 | — | — |
| 2018-04-06 | $4.40 | $4.40 | 280,100 | — | — |
| 2018-04-05 | $4.50 | $4.50 | 443,500 | — | — |
| 2018-04-04 | $4.70 | $4.70 | 463,700 | — | — |
| 2018-04-03 | $4.25 | $4.25 | 306,500 | — | — |
| 2018-04-02 | $4.25 | $4.25 | 1,748,500 | — | — |
| 2018-03-29 | $4.45 | $4.45 | 801,500 | — | — |
| 2018-03-28 | $4.00 | $4.00 | 297,300 | — | — |
| 2018-03-27 | $3.95 | $3.95 | 137,300 | — | — |
| 2018-03-26 | $4.00 | $4.00 | 328,300 | — | — |
| 2018-03-23 | $4.10 | $4.10 | 77,400 | — | — |
| 2018-03-22 | $4.15 | $4.15 | 119,600 | — | — |
| 2018-03-21 | $4.25 | $4.25 | 191,700 | — | — |
| 2018-03-20 | $4.15 | $4.15 | 312,100 | — | — |
| 2018-03-19 | $4.20 | $4.20 | 188,500 | — | — |
| 2018-03-16 | $4.30 | $4.30 | 278,100 | — | — |
| 2018-03-15 | $4.40 | $4.40 | 623,600 | — | — |
| 2018-03-14 | $4.35 | $4.35 | 227,500 | — | — |
| 2018-03-13 | $4.30 | $4.30 | 471,100 | — | — |
| 2018-03-12 | $4.10 | $4.10 | 634,100 | — | — |
| 2018-03-09 | $4.10 | $4.10 | 406,700 | — | — |
| 2018-03-08 | $4.00 | $4.00 | 312,400 | — | — |
| 2018-03-07 | $3.90 | $3.90 | 269,600 | — | — |
| 2018-03-06 | $3.95 | $3.95 | 466,600 | — | — |
| 2018-03-05 | $4.00 | $4.00 | 595,700 | — | — |
| 2018-03-02 | $3.80 | $3.80 | 294,900 | — | — |
| 2018-03-01 | $3.80 | $3.80 | 236,300 | — | — |
| 2018-02-28 | $4.00 | $4.00 | 323,500 | — | — |
| 2018-02-27 | $3.83 | $3.83 | 305,700 | — | — |
| 2018-02-26 | $3.95 | $3.95 | 758,100 | — | — |
| 2018-02-23 | $3.40 | $3.40 | 147,700 | — | — |
| 2018-02-22 | $3.35 | $3.35 | 195,700 | — | — |
| 2018-02-21 | $3.25 | $3.25 | 381,400 | — | — |
| 2018-02-20 | $3.05 | $3.05 | 285,400 | — | — |
| 2018-02-16 | $3.10 | $3.10 | 140,100 | — | — |
| 2018-02-15 | $3.00 | $3.00 | 166,000 | — | — |
| 2018-02-14 | $3.10 | $3.10 | 312,700 | — | — |
| 2018-02-13 | $2.90 | $2.90 | 357,900 | — | — |
| 2018-02-12 | $2.70 | $2.70 | 179,700 | — | — |
| 2018-02-09 | $2.70 | $2.70 | 265,300 | — | — |
| 2018-02-08 | $2.55 | $2.55 | 236,000 | — | — |
| 2018-02-07 | $2.68 | $2.68 | 183,300 | — | — |
| 2018-02-06 | $2.65 | $2.65 | 301,200 | — | — |
| 2018-02-05 | $2.55 | $2.55 | 301,400 | — | — |
| 2018-02-02 | $2.70 | $2.70 | 193,100 | — | — |
| 2018-02-01 | $2.70 | $2.70 | 523,700 | — | — |
| 2018-01-31 | $3.00 | $3.00 | 195,000 | — | — |
| 2018-01-30 | $3.15 | $3.15 | 252,800 | — | — |
| 2018-01-29 | $3.30 | $3.30 | 285,600 | — | — |
| 2018-01-26 | $3.20 | $3.20 | 178,700 | — | — |
| 2018-01-25 | $3.18 | $3.18 | 156,600 | — | — |
| 2018-01-24 | $3.25 | $3.25 | 200,300 | — | — |
| 2018-01-23 | $3.20 | $3.20 | 302,900 | — | — |
| 2018-01-22 | $3.13 | $3.13 | 253,200 | — | — |
| 2018-01-19 | $3.00 | $3.00 | 330,400 | — | — |
| 2018-01-18 | $3.25 | $3.25 | 716,100 | — | — |
| 2018-01-17 | $2.75 | $2.75 | 150,200 | — | — |
| 2018-01-16 | $2.50 | $2.50 | 256,700 | — | — |
| 2018-01-12 | $2.80 | $2.80 | 78,600 | — | — |
| 2018-01-11 | $2.70 | $2.70 | 93,600 | — | — |
| 2018-01-10 | $2.75 | $2.75 | 258,900 | — | — |
| 2018-01-09 | $2.55 | $2.55 | 104,700 | — | — |
| 2018-01-08 | $2.55 | $2.55 | 76,400 | — | — |
| 2018-01-05 | $2.60 | $2.60 | 92,600 | — | — |
| 2018-01-04 | $2.73 | $2.73 | 146,900 | — | — |
| 2018-01-03 | $2.70 | $2.70 | 169,600 | — | — |
| 2018-01-02 | $2.70 | $2.70 | 84,500 | — | — |