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
- 1997-03-14 to 2026-09-03
- 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 | $2.85 | $2.85 | 35,600 | — | — |
| 2018-12-28 | $2.33 | $2.33 | 13,400 | — | — |
| 2018-12-27 | $2.43 | $2.43 | 11,000 | — | — |
| 2018-12-26 | $2.51 | $2.51 | 8,800 | — | — |
| 2018-12-24 | $2.55 | $2.55 | 1,900 | — | — |
| 2018-12-21 | $2.34 | $2.34 | 20,900 | — | — |
| 2018-12-20 | $2.70 | $2.70 | 3,600 | — | — |
| 2018-12-19 | $2.90 | $2.90 | 12,500 | — | — |
| 2018-12-18 | $2.81 | $2.81 | 4,000 | — | — |
| 2018-12-17 | $2.82 | $2.82 | 5,700 | — | — |
| 2018-12-14 | $2.85 | $2.85 | 700 | — | — |
| 2018-12-13 | $2.80 | $2.80 | 11,400 | — | — |
| 2018-12-12 | $2.89 | $2.89 | 5,500 | — | — |
| 2018-12-11 | $2.89 | $2.89 | 7,900 | — | — |
| 2018-12-10 | $2.98 | $2.98 | 10,000 | — | — |
| 2018-12-07 | $3.14 | $3.14 | 7,600 | — | — |
| 2018-12-06 | $3.17 | $3.17 | 5,400 | — | — |
| 2018-12-04 | $3.19 | $3.19 | 8,900 | — | — |
| 2018-12-03 | $3.41 | $3.41 | 8,800 | — | — |
| 2018-11-30 | $3.26 | $3.26 | 10,000 | — | — |
| 2018-11-29 | $3.22 | $3.22 | 16,300 | — | — |
| 2018-11-28 | $3.32 | $3.32 | 700 | — | — |
| 2018-11-27 | $3.35 | $3.35 | 600 | — | — |
| 2018-11-26 | $3.45 | $3.45 | 2,200 | — | — |
| 2018-11-23 | $3.28 | $3.28 | 2,000 | — | — |
| 2018-11-21 | $3.45 | $3.45 | 9,900 | — | — |
| 2018-11-20 | $3.41 | $3.41 | 9,400 | — | — |
| 2018-11-19 | $3.54 | $3.54 | 7,700 | — | — |
| 2018-11-16 | $3.83 | $3.83 | 3,900 | — | — |
| 2018-11-15 | $3.70 | $3.70 | 1,800 | — | — |
| 2018-11-14 | $3.65 | $3.65 | 16,600 | — | — |
| 2018-11-13 | $3.80 | $3.80 | 14,400 | — | — |
| 2018-11-12 | $3.84 | $3.84 | 13,300 | — | — |
| 2018-11-09 | $3.86 | $3.86 | 16,000 | — | — |
| 2018-11-08 | $4.00 | $4.00 | 12,300 | — | — |
| 2018-11-07 | $3.95 | $3.95 | 57,600 | — | — |
| 2018-11-06 | $3.87 | $3.87 | 185,400 | — | — |
| 2018-11-05 | $3.87 | $3.87 | 20,100 | — | — |
| 2018-11-02 | $3.99 | $3.99 | 72,400 | — | — |
| 2018-11-01 | $4.06 | $4.06 | 53,700 | — | — |
| 2018-10-31 | $3.72 | $3.72 | 4,700 | — | — |
| 2018-10-30 | $3.80 | $3.80 | 16,400 | — | — |
| 2018-10-29 | $4.03 | $4.03 | 66,100 | — | — |
| 2018-10-26 | $3.76 | $3.76 | 27,500 | — | — |
| 2018-10-25 | $3.85 | $3.85 | 36,200 | — | — |
| 2018-10-24 | $3.63 | $3.63 | 14,000 | — | — |
| 2018-10-23 | $3.96 | $3.96 | 43,600 | — | — |
| 2018-10-22 | $3.52 | $3.52 | 70,200 | — | — |
| 2018-10-19 | $3.74 | $3.74 | 441,900 | — | — |
| 2018-10-18 | $3.70 | $3.70 | 970,900 | — | — |
| 2018-10-17 | $3.46 | $3.46 | 260,900 | — | — |
| 2018-10-16 | $3.00 | $3.00 | 10,100 | — | — |
| 2018-10-15 | $3.14 | $3.14 | 9,800 | — | — |
| 2018-10-12 | $3.24 | $3.24 | 11,100 | — | — |
| 2018-10-11 | $3.02 | $3.02 | 25,500 | — | — |
| 2018-10-10 | $3.49 | $3.49 | 8,700 | — | — |
| 2018-10-09 | $3.48 | $3.48 | 9,500 | — | — |
| 2018-10-08 | $3.63 | $3.63 | 17,600 | — | — |
| 2018-10-05 | $3.60 | $3.60 | 12,900 | — | — |
| 2018-10-04 | $3.57 | $3.57 | 7,900 | — | — |
| 2018-10-03 | $3.66 | $3.66 | 15,000 | — | — |
| 2018-10-02 | $3.70 | $3.70 | 72,500 | — | — |
| 2018-10-01 | $3.61 | $3.61 | 17,200 | — | — |
| 2018-09-28 | $3.60 | $3.60 | 2,400 | — | — |
| 2018-09-27 | $3.60 | $3.60 | 6,500 | — | — |
| 2018-09-26 | $3.60 | $3.60 | 11,800 | — | — |
| 2018-09-25 | $3.69 | $3.69 | 2,000 | — | — |
| 2018-09-24 | $3.70 | $3.70 | 7,700 | — | — |
| 2018-09-21 | $3.75 | $3.75 | 5,000 | — | — |
| 2018-09-20 | $3.75 | $3.75 | 11,800 | — | — |
| 2018-09-19 | $3.80 | $3.80 | 21,800 | — | — |
| 2018-09-18 | $3.65 | $3.65 | 5,500 | — | — |
| 2018-09-17 | $3.60 | $3.60 | 10,800 | — | — |
| 2018-09-14 | $3.70 | $3.70 | 31,900 | — | — |
| 2018-09-13 | $3.85 | $3.85 | 14,400 | — | — |
| 2018-09-12 | $3.85 | $3.85 | 14,100 | — | — |
| 2018-09-11 | $3.95 | $3.95 | 4,500 | — | — |
| 2018-09-10 | $3.90 | $3.90 | 5,600 | — | — |
| 2018-09-07 | $3.98 | $3.98 | 13,400 | — | — |
| 2018-09-06 | $3.95 | $3.95 | 7,300 | — | — |
| 2018-09-05 | $3.95 | $3.95 | 9,600 | — | — |
| 2018-09-04 | $4.00 | $4.00 | 30,300 | — | — |
| 2018-08-31 | $3.95 | $3.95 | 6,200 | — | — |
| 2018-08-30 | $3.90 | $3.90 | 9,800 | — | — |
| 2018-08-29 | $3.85 | $3.85 | 6,700 | — | — |
| 2018-08-28 | $3.85 | $3.85 | 9,700 | — | — |
| 2018-08-27 | $3.95 | $3.95 | 12,300 | — | — |
| 2018-08-24 | $3.95 | $3.95 | 9,600 | — | — |
| 2018-08-23 | $3.90 | $3.90 | 4,800 | — | — |
| 2018-08-22 | $3.95 | $3.95 | 10,900 | — | — |
| 2018-08-21 | $3.85 | $3.85 | 8,500 | — | — |
| 2018-08-20 | $3.85 | $3.85 | 6,900 | — | — |
| 2018-08-17 | $4.00 | $4.00 | 6,500 | — | — |
| 2018-08-16 | $4.00 | $4.00 | 9,900 | — | — |
| 2018-08-15 | $3.80 | $3.80 | 16,000 | — | — |
| 2018-08-14 | $3.85 | $3.85 | 16,200 | — | — |
| 2018-08-13 | $4.00 | $4.00 | 12,700 | — | — |
| 2018-08-10 | $3.90 | $3.90 | 48,100 | — | — |
| 2018-08-09 | $4.00 | $4.00 | 15,700 | — | — |
| 2018-08-08 | $3.90 | $3.90 | 5,700 | — | — |
| 2018-08-07 | $4.05 | $4.05 | 22,200 | — | — |
| 2018-08-06 | $4.15 | $4.15 | 55,100 | — | — |
| 2018-08-03 | $4.05 | $4.05 | 7,300 | — | — |
| 2018-08-02 | $3.85 | $3.85 | 30,500 | — | — |
| 2018-08-01 | $4.10 | $4.10 | 41,000 | — | — |
| 2018-07-31 | $3.75 | $3.75 | 122,600 | — | — |
| 2018-07-30 | $4.10 | $4.10 | 36,900 | — | — |
| 2018-07-27 | $4.35 | $4.35 | 17,400 | — | — |
| 2018-07-26 | $4.25 | $4.25 | 18,800 | — | — |
| 2018-07-25 | $4.25 | $4.25 | 43,700 | — | — |
| 2018-07-24 | $4.25 | $4.25 | 44,900 | — | — |
| 2018-07-23 | $4.50 | $4.50 | 48,200 | — | — |
| 2018-07-20 | $4.25 | $4.25 | 13,500 | — | — |
| 2018-07-19 | $4.35 | $4.35 | 45,900 | — | — |
| 2018-07-18 | $4.41 | $4.41 | 65,700 | — | — |
| 2018-07-17 | $4.65 | $4.65 | 39,000 | — | — |
| 2018-07-16 | $5.00 | $5.00 | 53,800 | — | — |
| 2018-07-13 | $4.90 | $4.90 | 121,500 | — | — |
| 2018-07-12 | $4.60 | $4.60 | 93,700 | — | — |
| 2018-07-11 | $4.45 | $4.45 | 141,800 | — | — |
| 2018-07-10 | $4.65 | $4.65 | 952,100 | — | — |
| 2018-07-09 | $4.00 | $4.00 | 42,100 | — | — |
| 2018-07-06 | $3.80 | $3.80 | 15,700 | — | — |
| 2018-07-05 | $3.89 | $3.89 | 43,900 | — | — |
| 2018-07-03 | $3.76 | $3.76 | 21,700 | — | — |
| 2018-07-02 | $3.60 | $3.60 | 69,400 | — | — |
| 2018-06-29 | $4.00 | $4.00 | 58,400 | — | — |
| 2018-06-28 | $4.00 | $4.00 | 51,600 | — | — |
| 2018-06-27 | $4.05 | $4.05 | 61,700 | — | — |
| 2018-06-26 | $4.25 | $4.25 | 110,300 | — | — |
| 2018-06-25 | $4.35 | $4.35 | 52,400 | — | — |
| 2018-06-22 | $4.55 | $4.55 | 69,800 | — | — |
| 2018-06-21 | $4.80 | $4.80 | 57,700 | — | — |
| 2018-06-20 | $5.20 | $5.20 | 54,700 | — | — |
| 2018-06-19 | $4.95 | $4.95 | 141,500 | — | — |
| 2018-06-18 | $5.45 | $5.45 | 96,500 | — | — |
| 2018-06-15 | $5.55 | $5.55 | 231,800 | — | — |
| 2018-06-14 | $6.05 | $6.05 | 292,200 | — | — |
| 2018-06-13 | $7.30 | $7.30 | 230,900 | — | — |
| 2018-06-12 | $7.65 | $7.65 | 547,700 | — | — |
| 2018-06-11 | $7.60 | $7.60 | 393,000 | — | — |
| 2018-06-08 | $6.31 | $6.31 | 325,800 | — | — |
| 2018-06-07 | $6.05 | $6.05 | 369,200 | — | — |
| 2018-06-06 | $5.45 | $5.45 | 479,500 | — | — |
| 2018-06-05 | $5.20 | $5.20 | 129,400 | — | — |
| 2018-06-04 | $5.05 | $5.05 | 154,200 | — | — |
| 2018-06-01 | $4.75 | $4.75 | 2,040,500 | — | — |
| 2018-05-31 | $3.85 | $3.85 | 41,400 | — | — |
| 2018-05-30 | $4.14 | $4.14 | 162,900 | — | — |
| 2018-05-29 | $3.95 | $3.95 | 98,800 | — | — |
| 2018-05-25 | $3.80 | $3.80 | 117,100 | — | — |
| 2018-05-24 | $3.70 | $3.70 | 118,600 | — | — |
| 2018-05-23 | $3.80 | $3.80 | 52,400 | — | — |
| 2018-05-22 | $3.80 | $3.80 | 79,300 | — | — |
| 2018-05-21 | $3.95 | $3.95 | 148,000 | — | — |
| 2018-05-18 | $3.70 | $3.70 | 103,100 | — | — |
| 2018-05-17 | $3.95 | $3.95 | 173,300 | — | — |
| 2018-05-16 | $4.00 | $4.00 | 484,300 | — | — |
| 2018-05-15 | $4.50 | $4.50 | 7,823,500 | — | — |
| 2018-05-14 | $3.18 | $3.18 | 275,600 | — | — |
| 2018-05-11 | $2.90 | $2.90 | 111,100 | — | — |
| 2018-05-10 | $3.30 | $3.30 | 214,500 | — | — |
| 2018-05-09 | $3.18 | $3.18 | 106,200 | — | — |
| 2018-05-08 | $3.55 | $3.55 | 155,400 | — | — |
| 2018-05-07 | $3.80 | $3.80 | 324,700 | — | — |
| 2018-05-04 | $4.01 | $4.01 | 2,254,700 | — | — |
| 2018-05-03 | $5.75 | $5.75 | 7,772,500 | — | — |
| 2018-05-02 | $2.25 | $2.25 | 109,100 | — | — |
| 2018-05-01 | $2.20 | $2.20 | 4,900 | — | — |
| 2018-04-30 | $2.15 | $2.15 | 14,400 | — | — |
| 2018-04-27 | $2.29 | $2.29 | 13,100 | — | — |
| 2018-04-26 | $2.30 | $2.30 | 3,000 | — | — |
| 2018-04-25 | $2.30 | $2.30 | 6,800 | — | — |
| 2018-04-24 | $2.40 | $2.40 | 2,500 | — | — |
| 2018-04-23 | $2.45 | $2.45 | 5,200 | — | — |
| 2018-04-20 | $2.50 | $2.50 | 1,300 | — | — |
| 2018-04-19 | $2.51 | $2.51 | 19,300 | — | — |
| 2018-04-18 | $2.50 | $2.50 | 9,700 | — | — |
| 2018-04-17 | $2.45 | $2.45 | 12,000 | — | — |
| 2018-04-16 | $2.50 | $2.50 | 21,100 | — | — |
| 2018-04-13 | $2.40 | $2.40 | 33,200 | — | — |
| 2018-04-12 | $2.55 | $2.55 | 152,500 | — | — |
| 2018-04-11 | $2.42 | $2.42 | 50,500 | — | — |
| 2018-04-10 | $2.35 | $2.35 | 35,300 | — | — |
| 2018-04-09 | $2.15 | $2.15 | 6,000 | — | — |
| 2018-04-06 | $2.25 | $2.25 | 12,300 | — | — |
| 2018-04-05 | $2.25 | $2.25 | 20,000 | — | — |
| 2018-04-04 | $2.20 | $2.20 | 31,500 | — | — |
| 2018-04-03 | $2.20 | $2.20 | 18,900 | — | — |
| 2018-04-02 | $2.25 | $2.25 | 78,600 | — | — |
| 2018-03-29 | $2.50 | $2.50 | 140,200 | — | — |
| 2018-03-28 | $2.81 | $2.81 | 2,752,000 | — | — |
| 2018-03-27 | $2.60 | $2.60 | 0 | — | — |
| 2018-03-26 | $2.60 | $2.60 | 6,600 | — | — |
| 2018-03-23 | $2.85 | $2.85 | 3,600 | — | — |
| 2018-03-22 | $2.60 | $2.60 | 9,500 | — | — |
| 2018-03-21 | $2.75 | $2.75 | 9,600 | — | — |
| 2018-03-20 | $2.65 | $2.65 | 8,700 | — | — |
| 2018-03-19 | $2.70 | $2.70 | 9,000 | — | — |
| 2018-03-16 | $2.70 | $2.70 | 16,400 | — | — |
| 2018-03-15 | $2.90 | $2.90 | 167,900 | — | — |
| 2018-03-14 | $2.83 | $2.83 | 2,300 | — | — |
| 2018-03-13 | $2.80 | $2.80 | 1,600 | — | — |
| 2018-03-12 | $2.80 | $2.80 | 3,200 | — | — |
| 2018-03-09 | $2.85 | $2.85 | 1,300 | — | — |
| 2018-03-08 | $2.80 | $2.80 | 600 | — | — |
| 2018-03-07 | $2.95 | $2.95 | 300 | — | — |
| 2018-03-06 | $2.95 | $2.95 | 200 | — | — |
| 2018-03-05 | $2.85 | $2.85 | 7,900 | — | — |
| 2018-03-02 | $2.75 | $2.75 | 11,400 | — | — |
| 2018-03-01 | $2.95 | $2.95 | 4,900 | — | — |
| 2018-02-28 | $2.85 | $2.85 | 33,100 | — | — |
| 2018-02-27 | $2.75 | $2.75 | 12,900 | — | — |
| 2018-02-26 | $3.20 | $3.20 | 32,500 | — | — |
| 2018-02-23 | $2.85 | $2.85 | 4,600 | — | — |
| 2018-02-22 | $2.90 | $2.90 | 3,800 | — | — |
| 2018-02-21 | $2.80 | $2.80 | 1,700 | — | — |
| 2018-02-20 | $2.95 | $2.95 | 12,300 | — | — |
| 2018-02-16 | $2.68 | $2.68 | 4,100 | — | — |
| 2018-02-15 | $2.65 | $2.65 | 18,800 | — | — |
| 2018-02-14 | $2.85 | $2.85 | 9,800 | — | — |
| 2018-02-13 | $2.90 | $2.90 | 6,000 | — | — |
| 2018-02-12 | $2.95 | $2.95 | 2,600 | — | — |
| 2018-02-09 | $2.90 | $2.90 | 9,200 | — | — |
| 2018-02-08 | $3.00 | $3.00 | 3,200 | — | — |
| 2018-02-07 | $3.10 | $3.10 | 22,100 | — | — |
| 2018-02-06 | $3.00 | $3.00 | 11,400 | — | — |
| 2018-02-05 | $3.10 | $3.10 | 10,700 | — | — |
| 2018-02-02 | $3.25 | $3.25 | 20,900 | — | — |
| 2018-02-01 | $3.44 | $3.44 | 11,700 | — | — |
| 2018-01-31 | $3.45 | $3.45 | 25,700 | — | — |
| 2018-01-30 | $3.35 | $3.35 | 6,200 | — | — |
| 2018-01-29 | $3.50 | $3.50 | 24,100 | — | — |
| 2018-01-26 | $3.40 | $3.40 | 571,000 | — | — |
| 2018-01-25 | $3.35 | $3.35 | 18,300 | — | — |
| 2018-01-24 | $3.55 | $3.55 | 2,500 | — | — |
| 2018-01-23 | $3.57 | $3.57 | 3,700 | — | — |
| 2018-01-22 | $3.55 | $3.55 | 8,200 | — | — |
| 2018-01-19 | $3.50 | $3.50 | 3,300 | — | — |
| 2018-01-18 | $3.60 | $3.60 | 10,300 | — | — |
| 2018-01-17 | $3.55 | $3.55 | 2,600 | — | — |
| 2018-01-16 | $3.60 | $3.60 | 13,400 | — | — |
| 2018-01-12 | $3.50 | $3.50 | 148,100 | — | — |
| 2018-01-11 | $3.53 | $3.53 | 9,200 | — | — |
| 2018-01-10 | $3.45 | $3.45 | 4,600 | — | — |
| 2018-01-09 | $3.55 | $3.55 | 2,800 | — | — |
| 2018-01-08 | $3.60 | $3.60 | 9,600 | — | — |
| 2018-01-05 | $3.65 | $3.65 | 195,300 | — | — |
| 2018-01-04 | $3.40 | $3.40 | 12,400 | — | — |
| 2018-01-03 | $3.45 | $3.45 | 17,500 | — | — |
| 2018-01-02 | $3.30 | $3.30 | 11,800 | — | — |