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
- 1982-01-29 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 | $4.91 | $7.17 | 6,000 | — | — |
| 2018-12-28 | $4.86 | $7.11 | 26,200 | — | — |
| 2018-12-27 | $4.58 | $6.69 | 44,200 | — | — |
| 2018-12-26 | $5.09 | $7.44 | 29,800 | — | — |
| 2018-12-24 | $5.09 | $7.44 | 19,000 | — | — |
| 2018-12-21 | $5.18 | $7.57 | 15,600 | — | — |
| 2018-12-20 | $5.02 | $7.34 | 25,400 | — | — |
| 2018-12-19 | $5.29 | $7.73 | 4,400 | — | — |
| 2018-12-18 | $5.20 | $7.60 | 2,200 | — | — |
| 2018-12-17 | $5.36 | $7.83 | 6,200 | — | — |
| 2018-12-14 | $5.20 | $7.60 | 29,200 | — | — |
| 2018-12-13 | $5.83 | $8.52 | 6,000 | — | — |
| 2018-12-12 | $5.89 | $8.60 | 9,600 | — | — |
| 2018-12-11 | $5.96 | $8.71 | 24,200 | — | — |
| 2018-12-10 | $6.22 | $9.09 | 2,200 | — | — |
| 2018-12-07 | $5.88 | $8.59 | 3,600 | — | — |
| 2018-12-06 | $5.78 | $8.44 | 4,200 | — | — |
| 2018-12-04 | $6.14 | $8.97 | 1,800 | — | — |
| 2018-12-03 | $5.97 | $8.72 | 1,600 | — | — |
| 2018-11-30 | $5.76 | $8.41 | 3,400 | — | — |
| 2018-11-29 | $6.01 | $8.78 | 2,200 | — | — |
| 2018-11-28 | $5.84 | $8.54 | 1,000 | — | — |
| 2018-11-27 | $6.03 | $8.81 | 800 | — | — |
| 2018-11-26 | $5.88 | $8.59 | 11,200 | — | — |
| 2018-11-23 | $5.78 | $8.45 | 5,000 | — | — |
| 2018-11-21 | $5.67 | $8.29 | 6,600 | — | — |
| 2018-11-20 | $5.58 | $8.15 | 4,600 | — | — |
| 2018-11-19 | $5.35 | $7.82 | 5,800 | — | — |
| 2018-11-16 | $5.17 | $7.55 | 8,800 | — | — |
| 2018-11-15 | $5.19 | $7.58 | 77,600 | — | — |
| 2018-11-14 | $5.30 | $7.75 | 17,000 | — | — |
| 2018-11-13 | $5.98 | $8.74 | 37,600 | — | — |
| 2018-11-12 | $5.80 | $8.47 | 9,800 | — | — |
| 2018-11-09 | $5.81 | $8.49 | 13,400 | — | — |
| 2018-11-08 | $6.17 | $9.02 | 12,800 | — | — |
| 2018-11-07 | $6.05 | $8.85 | 12,000 | — | — |
| 2018-11-06 | $5.77 | $8.44 | 16,600 | — | — |
| 2018-11-05 | $5.95 | $8.70 | 13,000 | — | — |
| 2018-11-02 | $5.98 | $8.74 | 5,600 | — | — |
| 2018-11-01 | $6.00 | $8.77 | 13,800 | — | — |
| 2018-10-31 | $6.40 | $9.36 | 3,800 | — | — |
| 2018-10-30 | $6.53 | $9.54 | 1,200 | — | — |
| 2018-10-29 | $6.59 | $9.63 | 0 | — | — |
| 2018-10-26 | $6.59 | $9.63 | 200 | — | — |
| 2018-10-25 | $6.59 | $9.63 | 2,800 | — | — |
| 2018-10-24 | $6.64 | $9.70 | 1,400 | — | — |
| 2018-10-23 | $6.58 | $9.61 | 2,600 | — | — |
| 2018-10-22 | $6.55 | $9.58 | 5,400 | — | — |
| 2018-10-19 | $6.53 | $9.55 | 200 | — | — |
| 2018-10-18 | $6.54 | $9.56 | 400 | — | — |
| 2018-10-17 | $6.70 | $9.80 | 1,200 | — | — |
| 2018-10-16 | $6.65 | $9.72 | 4,000 | — | — |
| 2018-10-15 | $6.55 | $9.58 | 1,200 | — | — |
| 2018-10-12 | $6.60 | $9.65 | 2,200 | — | — |
| 2018-10-11 | $6.60 | $9.65 | 2,400 | — | — |
| 2018-10-10 | $6.61 | $9.66 | 3,800 | — | — |
| 2018-10-09 | $6.59 | $9.64 | 1,200 | — | — |
| 2018-10-08 | $6.58 | $9.62 | 1,000 | — | — |
| 2018-10-05 | $6.70 | $9.79 | 600 | — | — |
| 2018-10-04 | $6.71 | $9.80 | 1,600 | — | — |
| 2018-10-03 | $6.63 | $9.69 | 6,000 | — | — |
| 2018-10-02 | $6.72 | $9.83 | 600 | — | — |
| 2018-10-01 | $6.69 | $9.77 | 9,800 | — | — |
| 2018-09-28 | $6.56 | $9.59 | 4,200 | — | — |
| 2018-09-27 | $6.74 | $9.86 | 3,200 | — | — |
| 2018-09-26 | $6.82 | $9.97 | 0 | — | — |
| 2018-09-25 | $6.82 | $9.97 | 3,600 | — | — |
| 2018-09-24 | $6.60 | $9.65 | 4,000 | — | — |
| 2018-09-21 | $6.83 | $9.98 | 17,000 | — | — |
| 2018-09-20 | $6.64 | $9.71 | 17,200 | — | — |
| 2018-09-19 | $6.65 | $9.72 | 7,800 | — | — |
| 2018-09-18 | $6.92 | $10.12 | 9,600 | — | — |
| 2018-09-17 | $6.58 | $9.62 | 11,200 | — | — |
| 2018-09-14 | $6.58 | $9.61 | 4,200 | — | — |
| 2018-09-13 | $6.53 | $9.54 | 1,000 | — | — |
| 2018-09-12 | $6.58 | $9.61 | 6,200 | — | — |
| 2018-09-11 | $6.62 | $9.67 | 1,200 | — | — |
| 2018-09-10 | $6.75 | $9.87 | 7,000 | — | — |
| 2018-09-07 | $6.93 | $10.13 | 7,600 | — | — |
| 2018-09-06 | $6.81 | $9.95 | 4,400 | — | — |
| 2018-09-05 | $6.75 | $9.87 | 3,400 | — | — |
| 2018-09-04 | $6.76 | $9.88 | 6,800 | — | — |
| 2018-08-31 | $6.62 | $9.67 | 15,800 | — | — |
| 2018-08-30 | $6.75 | $9.87 | 2,400 | — | — |
| 2018-08-29 | $6.83 | $9.87 | 17,800 | — | — |
| 2018-08-28 | $7.36 | $10.64 | 31,000 | — | — |
| 2018-08-27 | $6.28 | $9.07 | 40,800 | — | — |
| 2018-08-24 | $5.98 | $8.64 | 51,600 | — | — |
| 2018-08-23 | $5.78 | $8.35 | 14,400 | — | — |
| 2018-08-22 | $5.75 | $8.32 | 18,200 | — | — |
| 2018-08-21 | $5.84 | $8.44 | 4,000 | — | — |
| 2018-08-20 | $5.79 | $8.37 | 6,600 | — | — |
| 2018-08-17 | $5.85 | $8.45 | 34,800 | — | — |
| 2018-08-16 | $5.64 | $8.16 | 14,200 | — | — |
| 2018-08-15 | $5.63 | $8.13 | 26,200 | — | — |
| 2018-08-14 | $5.43 | $7.85 | 16,600 | — | — |
| 2018-08-13 | $5.41 | $7.82 | 63,000 | — | — |
| 2018-08-10 | $5.33 | $7.70 | 3,200 | — | — |
| 2018-08-09 | $5.33 | $7.70 | 6,800 | — | — |
| 2018-08-08 | $5.33 | $7.70 | 7,000 | — | — |
| 2018-08-07 | $5.31 | $7.67 | 7,000 | — | — |
| 2018-08-06 | $5.40 | $7.80 | 6,600 | — | — |
| 2018-08-03 | $5.55 | $8.03 | 800 | — | — |
| 2018-08-02 | $5.60 | $8.09 | 3,000 | — | — |
| 2018-08-01 | $5.29 | $7.65 | 16,200 | — | — |
| 2018-07-31 | $5.40 | $7.81 | 7,800 | — | — |
| 2018-07-30 | $5.49 | $7.94 | 0 | — | — |
| 2018-07-27 | $5.49 | $7.94 | 2,400 | — | — |
| 2018-07-26 | $5.74 | $8.29 | 3,000 | — | — |
| 2018-07-25 | $5.27 | $7.62 | 3,400 | — | — |
| 2018-07-24 | $5.26 | $7.60 | 1,000 | — | — |
| 2018-07-23 | $5.24 | $7.58 | 3,000 | — | — |
| 2018-07-20 | $5.28 | $7.63 | 15,000 | — | — |
| 2018-07-19 | $5.23 | $7.56 | 5,000 | — | — |
| 2018-07-18 | $5.23 | $7.56 | 10,400 | — | — |
| 2018-07-17 | $5.45 | $7.88 | 11,800 | — | — |
| 2018-07-16 | $5.24 | $7.57 | 6,200 | — | — |
| 2018-07-13 | $5.13 | $7.42 | 17,200 | — | — |
| 2018-07-12 | $5.05 | $7.30 | 2,800 | — | — |
| 2018-07-11 | $4.96 | $7.17 | 3,200 | — | — |
| 2018-07-10 | $4.98 | $7.19 | 23,000 | — | — |
| 2018-07-09 | $4.99 | $7.21 | 800 | — | — |
| 2018-07-06 | $4.98 | $7.19 | 400 | — | — |
| 2018-07-05 | $4.91 | $7.09 | 1,600 | — | — |
| 2018-07-03 | $4.94 | $7.14 | 10,800 | — | — |
| 2018-07-02 | $4.86 | $7.03 | 3,200 | — | — |
| 2018-06-29 | $4.93 | $7.12 | 6,000 | — | — |
| 2018-06-28 | $4.81 | $6.96 | 3,800 | — | — |
| 2018-06-27 | $4.91 | $7.10 | 10,000 | — | — |
| 2018-06-26 | $4.81 | $6.96 | 16,200 | — | — |
| 2018-06-25 | $4.87 | $7.04 | 2,400 | — | — |
| 2018-06-22 | $4.85 | $7.01 | 27,800 | — | — |
| 2018-06-21 | $4.83 | $6.98 | 2,800 | — | — |
| 2018-06-20 | $4.86 | $7.02 | 400 | — | — |
| 2018-06-19 | $4.83 | $6.98 | 2,200 | — | — |
| 2018-06-18 | $4.81 | $6.95 | 3,400 | — | — |
| 2018-06-15 | $4.81 | $6.96 | 3,400 | — | — |
| 2018-06-14 | $4.78 | $6.91 | 1,000 | — | — |
| 2018-06-13 | $4.80 | $6.93 | 15,600 | — | — |
| 2018-06-12 | $4.78 | $6.91 | 4,000 | — | — |
| 2018-06-11 | $4.74 | $6.85 | 3,600 | — | — |
| 2018-06-08 | $4.75 | $6.87 | 6,000 | — | — |
| 2018-06-07 | $4.73 | $6.83 | 4,400 | — | — |
| 2018-06-06 | $4.71 | $6.80 | 6,000 | — | — |
| 2018-06-05 | $4.76 | $6.88 | 3,400 | — | — |
| 2018-06-04 | $4.81 | $6.95 | 3,600 | — | — |
| 2018-06-01 | $4.82 | $6.97 | 8,000 | — | — |
| 2018-05-31 | $4.81 | $6.95 | 3,200 | — | — |
| 2018-05-30 | $4.78 | $6.91 | 13,000 | — | — |
| 2018-05-29 | $4.88 | $6.98 | 12,200 | — | — |
| 2018-05-25 | $4.96 | $7.08 | 6,400 | — | — |
| 2018-05-24 | $4.98 | $7.11 | 27,200 | — | — |
| 2018-05-23 | $4.80 | $6.86 | 22,400 | — | — |
| 2018-05-22 | $4.78 | $6.83 | 1,600 | — | — |
| 2018-05-21 | $4.98 | $7.11 | 17,200 | — | — |
| 2018-05-18 | $4.71 | $6.73 | 49,600 | — | — |
| 2018-05-17 | $4.82 | $6.88 | 3,600 | — | — |
| 2018-05-16 | $4.78 | $6.83 | 19,600 | — | — |
| 2018-05-15 | $4.78 | $6.83 | 15,200 | — | — |
| 2018-05-14 | $4.84 | $6.91 | 9,000 | — | — |
| 2018-05-11 | $4.98 | $7.11 | 75,400 | — | — |
| 2018-05-10 | $4.77 | $6.82 | 70,600 | — | — |
| 2018-05-09 | $4.88 | $6.97 | 74,600 | — | — |
| 2018-05-08 | $5.46 | $7.80 | 6,800 | — | — |
| 2018-05-07 | $5.50 | $7.86 | 17,600 | — | — |
| 2018-05-04 | $5.39 | $7.70 | 89,000 | — | — |
| 2018-05-03 | $5.37 | $7.68 | 105,400 | — | — |
| 2018-05-02 | $5.40 | $7.71 | 11,200 | — | — |
| 2018-05-01 | $5.50 | $7.86 | 26,600 | — | — |
| 2018-04-30 | $5.60 | $8.01 | 1,200 | — | — |
| 2018-04-27 | $5.45 | $7.79 | 9,800 | — | — |
| 2018-04-26 | $5.63 | $8.05 | 80,600 | — | — |
| 2018-04-25 | $5.58 | $7.97 | 92,200 | — | — |
| 2018-04-24 | $5.47 | $7.81 | 400 | — | — |
| 2018-04-23 | $5.48 | $7.83 | 9,400 | — | — |
| 2018-04-20 | $5.73 | $8.19 | 20,800 | — | — |
| 2018-04-19 | $5.51 | $7.87 | 2,800 | — | — |
| 2018-04-18 | $5.50 | $7.86 | 9,600 | — | — |
| 2018-04-17 | $5.55 | $7.94 | 5,800 | — | — |
| 2018-04-16 | $5.77 | $8.25 | 11,800 | — | — |
| 2018-04-13 | $5.77 | $8.25 | 2,400 | — | — |
| 2018-04-12 | $5.85 | $8.36 | 5,000 | — | — |
| 2018-04-11 | $5.70 | $8.15 | 81,000 | — | — |
| 2018-04-10 | $5.72 | $8.18 | 97,600 | — | — |
| 2018-04-09 | $5.54 | $7.91 | 1,800 | — | — |
| 2018-04-06 | $5.79 | $8.28 | 600 | — | — |
| 2018-04-05 | $5.79 | $8.27 | 10,000 | — | — |
| 2018-04-04 | $5.77 | $8.24 | 800 | — | — |
| 2018-04-03 | $5.58 | $7.97 | 14,200 | — | — |
| 2018-04-02 | $5.38 | $7.69 | 18,200 | — | — |
| 2018-03-29 | $5.38 | $7.69 | 90,800 | — | — |
| 2018-03-28 | $5.56 | $7.94 | 111,800 | — | — |
| 2018-03-27 | $6.02 | $8.61 | 17,400 | — | — |
| 2018-03-26 | $5.98 | $8.54 | 18,400 | — | — |
| 2018-03-23 | $6.05 | $8.65 | 5,200 | — | — |
| 2018-03-22 | $5.75 | $8.22 | 98,400 | — | — |
| 2018-03-21 | $6.04 | $8.63 | 67,200 | — | — |
| 2018-03-20 | $6.05 | $8.65 | 1,800 | — | — |
| 2018-03-19 | $5.83 | $8.33 | 22,200 | — | — |
| 2018-03-16 | $5.80 | $8.29 | 42,600 | — | — |
| 2018-03-15 | $6.05 | $8.65 | 16,400 | — | — |
| 2018-03-14 | $6.17 | $8.81 | 6,400 | — | — |
| 2018-03-13 | $6.17 | $8.82 | 7,000 | — | — |
| 2018-03-12 | $6.29 | $8.99 | 13,600 | — | — |
| 2018-03-09 | $6.24 | $8.91 | 5,200 | — | — |
| 2018-03-08 | $6.20 | $8.86 | 16,000 | — | — |
| 2018-03-07 | $6.00 | $8.58 | 27,000 | — | — |
| 2018-03-06 | $6.03 | $8.61 | 11,400 | — | — |
| 2018-03-05 | $6.14 | $8.77 | 32,800 | — | — |
| 2018-03-02 | $6.05 | $8.65 | 13,400 | — | — |
| 2018-03-01 | $6.01 | $8.59 | 20,000 | — | — |
| 2018-02-28 | $5.87 | $8.39 | 17,600 | — | — |
| 2018-02-27 | $6.10 | $8.72 | 16,200 | — | — |
| 2018-02-26 | $6.11 | $8.66 | 16,600 | — | — |
| 2018-02-23 | $6.21 | $8.79 | 4,800 | — | — |
| 2018-02-22 | $6.35 | $8.99 | 18,800 | — | — |
| 2018-02-21 | $6.10 | $8.64 | 36,200 | — | — |
| 2018-02-20 | $6.05 | $8.57 | 33,600 | — | — |
| 2018-02-16 | $6.25 | $8.86 | 16,800 | — | — |
| 2018-02-15 | $6.46 | $9.15 | 31,200 | — | — |
| 2018-02-14 | $6.54 | $9.26 | 70,600 | — | — |
| 2018-02-13 | $6.36 | $9.01 | 122,000 | — | — |
| 2018-02-12 | $6.48 | $9.18 | 94,800 | — | — |
| 2018-02-09 | $7.53 | $10.66 | 14,400 | — | — |
| 2018-02-08 | $7.95 | $11.26 | 22,200 | — | — |
| 2018-02-07 | $7.88 | $11.16 | 15,800 | — | — |
| 2018-02-06 | $7.64 | $10.82 | 15,800 | — | — |
| 2018-02-05 | $8.07 | $11.43 | 55,600 | — | — |
| 2018-02-02 | $7.91 | $11.20 | 63,400 | — | — |
| 2018-02-01 | $8.88 | $12.58 | 20,200 | — | — |
| 2018-01-31 | $8.75 | $12.40 | 19,400 | — | — |
| 2018-01-30 | $9.18 | $13.01 | 25,800 | — | — |
| 2018-01-29 | $9.25 | $13.10 | 34,400 | — | — |
| 2018-01-26 | $9.19 | $13.01 | 2,600 | — | — |
| 2018-01-25 | $9.27 | $13.13 | 32,400 | — | — |
| 2018-01-24 | $9.26 | $13.12 | 15,600 | — | — |
| 2018-01-23 | $9.29 | $13.16 | 22,600 | — | — |
| 2018-01-22 | $9.24 | $13.09 | 89,400 | — | — |
| 2018-01-19 | $9.05 | $12.82 | 58,600 | — | — |
| 2018-01-18 | $8.74 | $12.38 | 47,000 | — | — |
| 2018-01-17 | $8.85 | $12.53 | 40,200 | — | — |
| 2018-01-16 | $8.40 | $11.90 | 49,200 | — | — |
| 2018-01-12 | $7.94 | $11.24 | 53,800 | — | — |
| 2018-01-11 | $7.64 | $10.83 | 12,000 | — | — |
| 2018-01-10 | $7.63 | $10.80 | 8,600 | — | — |
| 2018-01-09 | $7.63 | $10.80 | 51,600 | — | — |
| 2018-01-08 | $7.54 | $10.68 | 75,800 | — | — |
| 2018-01-05 | $7.17 | $10.15 | 60,600 | — | — |
| 2018-01-04 | $7.25 | $10.27 | 91,400 | — | — |
| 2018-01-03 | $7.03 | $9.96 | 36,000 | — | — |
| 2018-01-02 | $7.50 | $10.63 | 28,800 | — | — |