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
- 1999-09-15 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 | $4.82 | $6.51 | 4,793,100 | — | — |
| 2018-12-28 | $4.79 | $6.47 | 3,791,400 | — | — |
| 2018-12-27 | $4.79 | $6.47 | 9,041,400 | — | — |
| 2018-12-26 | $4.77 | $6.45 | 5,783,100 | — | — |
| 2018-12-24 | $4.69 | $6.34 | 3,400,400 | — | — |
| 2018-12-21 | $4.78 | $6.46 | 8,068,300 | — | — |
| 2018-12-20 | $4.81 | $6.50 | 10,936,300 | — | — |
| 2018-12-19 | $4.83 | $6.53 | 10,137,100 | — | — |
| 2018-12-18 | $4.78 | $6.46 | 8,395,200 | — | — |
| 2018-12-17 | $4.65 | $6.28 | 6,999,000 | — | — |
| 2018-12-14 | $4.65 | $6.28 | 14,814,300 | — | — |
| 2018-12-13 | $4.62 | $6.24 | 12,716,000 | — | — |
| 2018-12-12 | $4.71 | $6.36 | 9,489,200 | — | — |
| 2018-12-11 | $4.68 | $6.32 | 11,386,400 | — | — |
| 2018-12-10 | $4.75 | $6.42 | 10,981,600 | — | — |
| 2018-12-07 | $5.02 | $6.78 | 7,820,000 | — | — |
| 2018-12-06 | $4.98 | $6.73 | 10,359,300 | — | — |
| 2018-12-04 | $4.89 | $6.61 | 9,570,100 | — | — |
| 2018-12-03 | $5.15 | $6.96 | 10,359,900 | — | — |
| 2018-11-30 | $5.14 | $6.95 | 11,593,900 | — | — |
| 2018-11-29 | $5.11 | $6.90 | 12,675,400 | — | — |
| 2018-11-28 | $4.92 | $6.65 | 12,335,100 | — | — |
| 2018-11-27 | $4.66 | $6.30 | 15,065,100 | — | — |
| 2018-11-26 | $4.56 | $6.16 | 14,740,300 | — | — |
| 2018-11-23 | $4.75 | $6.42 | 7,194,300 | — | — |
| 2018-11-21 | $4.68 | $6.32 | 22,982,300 | — | — |
| 2018-11-20 | $4.88 | $6.59 | 7,690,600 | — | — |
| 2018-11-19 | $4.98 | $6.73 | 6,505,000 | — | — |
| 2018-11-16 | $5.05 | $6.82 | 8,200,500 | — | — |
| 2018-11-15 | $4.99 | $6.74 | 10,055,700 | — | — |
| 2018-11-14 | $4.97 | $6.72 | 15,987,800 | — | — |
| 2018-11-13 | $4.97 | $6.72 | 13,455,200 | — | — |
| 2018-11-12 | $5.03 | $6.80 | 10,807,500 | — | — |
| 2018-11-09 | $5.31 | $7.18 | 18,479,200 | — | — |
| 2018-11-08 | $5.32 | $7.19 | 11,989,800 | — | — |
| 2018-11-07 | $5.64 | $7.62 | 8,405,800 | — | — |
| 2018-11-06 | $5.61 | $7.58 | 10,796,700 | — | — |
| 2018-11-05 | $5.48 | $7.40 | 7,403,300 | — | — |
| 2018-11-02 | $5.41 | $7.31 | 6,741,300 | — | — |
| 2018-11-01 | $5.41 | $7.31 | 10,241,200 | — | — |
| 2018-10-31 | $5.04 | $6.81 | 11,986,100 | — | — |
| 2018-10-30 | $5.08 | $6.86 | 21,074,500 | — | — |
| 2018-10-29 | $4.89 | $6.61 | 31,714,600 | — | — |
| 2018-10-26 | $5.27 | $7.12 | 18,701,500 | — | — |
| 2018-10-25 | $5.31 | $7.18 | 16,615,200 | — | — |
| 2018-10-24 | $5.37 | $7.26 | 11,402,500 | — | — |
| 2018-10-23 | $5.56 | $7.51 | 10,540,300 | — | — |
| 2018-10-22 | $5.65 | $7.63 | 8,192,100 | — | — |
| 2018-10-19 | $5.90 | $7.97 | 8,268,700 | — | — |
| 2018-10-18 | $5.86 | $7.92 | 11,016,100 | — | — |
| 2018-10-17 | $6.24 | $8.43 | 7,922,800 | — | — |
| 2018-10-16 | $6.43 | $8.69 | 5,171,500 | — | — |
| 2018-10-15 | $6.32 | $8.54 | 3,620,100 | — | — |
| 2018-10-12 | $6.22 | $8.40 | 6,507,000 | — | — |
| 2018-10-11 | $6.07 | $8.20 | 6,070,800 | — | — |
| 2018-10-10 | $6.20 | $8.38 | 5,650,600 | — | — |
| 2018-10-09 | $6.38 | $8.62 | 4,491,600 | — | — |
| 2018-10-08 | $6.34 | $8.57 | 7,779,800 | — | — |
| 2018-10-05 | $6.42 | $8.67 | 7,804,100 | — | — |
| 2018-10-04 | $6.57 | $8.88 | 12,857,800 | — | — |
| 2018-10-03 | $6.82 | $9.22 | 8,162,100 | — | — |
| 2018-10-02 | $6.97 | $9.42 | 4,347,200 | — | — |
| 2018-10-01 | $7.11 | $9.61 | 4,668,800 | — | — |
| 2018-09-28 | $7.04 | $9.51 | 5,663,400 | — | — |
| 2018-09-27 | $7.05 | $9.53 | 2,664,200 | — | — |
| 2018-09-26 | $6.94 | $9.38 | 4,769,000 | — | — |
| 2018-09-25 | $6.90 | $9.32 | 2,865,900 | — | — |
| 2018-09-24 | $6.90 | $9.32 | 3,366,500 | — | — |
| 2018-09-21 | $7.06 | $9.54 | 3,853,500 | — | — |
| 2018-09-20 | $7.16 | $9.67 | 4,313,000 | — | — |
| 2018-09-19 | $7.17 | $9.69 | 3,788,600 | — | — |
| 2018-09-18 | $7.19 | $9.72 | 3,274,800 | — | — |
| 2018-09-17 | $7.10 | $9.59 | 4,196,900 | — | — |
| 2018-09-14 | $7.12 | $9.62 | 4,204,100 | — | — |
| 2018-09-13 | $7.07 | $9.55 | 3,188,900 | — | — |
| 2018-09-12 | $6.97 | $9.42 | 6,114,100 | — | — |
| 2018-09-11 | $6.80 | $9.19 | 4,114,500 | — | — |
| 2018-09-10 | $6.79 | $9.17 | 3,225,900 | — | — |
| 2018-09-07 | $6.79 | $9.17 | 4,385,400 | — | — |
| 2018-09-06 | $6.77 | $9.15 | 3,340,200 | — | — |
| 2018-09-05 | $6.78 | $9.16 | 5,199,200 | — | — |
| 2018-09-04 | $6.92 | $9.35 | 6,179,100 | — | — |
| 2018-08-31 | $7.09 | $9.58 | 3,931,000 | — | — |
| 2018-08-30 | $7.14 | $9.65 | 3,900,200 | — | — |
| 2018-08-29 | $7.28 | $9.84 | 4,417,900 | — | — |
| 2018-08-28 | $7.14 | $9.65 | 6,547,100 | — | — |
| 2018-08-27 | $7.37 | $9.96 | 9,766,400 | — | — |
| 2018-08-24 | $6.99 | $9.45 | 3,100,800 | — | — |
| 2018-08-23 | $6.99 | $9.45 | 3,804,400 | — | — |
| 2018-08-22 | $7.12 | $9.62 | 4,999,000 | — | — |
| 2018-08-21 | $6.96 | $9.40 | 11,513,100 | — | — |
| 2018-08-20 | $6.70 | $9.05 | 6,551,500 | — | — |
| 2018-08-17 | $6.71 | $9.07 | 4,430,900 | — | — |
| 2018-08-16 | $6.58 | $8.89 | 13,982,900 | — | — |
| 2018-08-15 | $6.79 | $9.17 | 9,166,700 | — | — |
| 2018-08-14 | $7.06 | $9.54 | 4,759,600 | — | — |
| 2018-08-13 | $6.87 | $9.28 | 6,966,700 | — | — |
| 2018-08-10 | $6.99 | $9.45 | 5,462,300 | — | — |
| 2018-08-09 | $7.10 | $9.59 | 7,677,500 | — | — |
| 2018-08-08 | $7.43 | $10.04 | 3,351,000 | — | — |
| 2018-08-07 | $7.46 | $10.08 | 4,319,100 | — | — |
| 2018-08-06 | $7.51 | $10.15 | 5,192,500 | — | — |
| 2018-08-03 | $7.47 | $10.09 | 2,681,800 | — | — |
| 2018-08-02 | $7.38 | $9.97 | 4,546,000 | — | — |
| 2018-08-01 | $7.43 | $10.04 | 3,618,700 | — | — |
| 2018-07-31 | $7.45 | $10.07 | 8,420,400 | — | — |
| 2018-07-30 | $7.53 | $10.17 | 5,213,600 | — | — |
| 2018-07-27 | $7.45 | $10.07 | 7,889,300 | — | — |
| 2018-07-26 | $7.43 | $10.04 | 16,113,100 | — | — |
| 2018-07-25 | $7.05 | $9.53 | 11,638,100 | — | — |
| 2018-07-24 | $6.97 | $9.42 | 9,126,600 | — | — |
| 2018-07-23 | $6.70 | $9.05 | 3,956,300 | — | — |
| 2018-07-20 | $6.65 | $8.99 | 2,887,000 | — | — |
| 2018-07-19 | $6.68 | $9.03 | 6,367,400 | — | — |
| 2018-07-18 | $6.76 | $9.13 | 4,984,300 | — | — |
| 2018-07-17 | $6.63 | $8.96 | 7,650,500 | — | — |
| 2018-07-16 | $6.70 | $9.05 | 4,648,100 | — | — |
| 2018-07-13 | $6.77 | $9.15 | 4,635,900 | — | — |
| 2018-07-12 | $6.86 | $9.27 | 4,470,200 | — | — |
| 2018-07-11 | $6.94 | $9.38 | 3,832,000 | — | — |
| 2018-07-10 | $7.03 | $9.50 | 4,373,500 | — | — |
| 2018-07-09 | $6.97 | $9.42 | 8,895,800 | — | — |
| 2018-07-06 | $6.96 | $9.40 | 7,096,900 | — | — |
| 2018-07-05 | $6.97 | $9.42 | 11,559,600 | — | — |
| 2018-07-03 | $6.63 | $8.96 | 8,492,200 | — | — |
| 2018-07-02 | $6.34 | $8.57 | 9,006,000 | — | — |
| 2018-06-29 | $6.56 | $8.86 | 12,149,500 | — | — |
| 2018-06-28 | $6.57 | $8.88 | 12,019,100 | — | — |
| 2018-06-27 | $6.42 | $8.67 | 10,664,900 | — | — |
| 2018-06-26 | $6.60 | $8.92 | 13,243,700 | — | — |
| 2018-06-25 | $6.33 | $8.55 | 6,852,700 | — | — |
| 2018-06-22 | $6.37 | $8.61 | 5,587,200 | — | — |
| 2018-06-21 | $6.18 | $8.35 | 11,194,100 | — | — |
| 2018-06-20 | $6.33 | $8.55 | 5,693,800 | — | — |
| 2018-06-19 | $6.21 | $8.39 | 5,999,000 | — | — |
| 2018-06-18 | $6.17 | $8.34 | 3,758,400 | — | — |
| 2018-06-15 | $6.25 | $8.45 | 3,977,200 | — | — |
| 2018-06-14 | $6.20 | $8.38 | 12,259,500 | — | — |
| 2018-06-13 | $6.11 | $8.26 | 5,871,300 | — | — |
| 2018-06-12 | $6.12 | $8.27 | 4,226,600 | — | — |
| 2018-06-11 | $6.19 | $8.36 | 8,004,500 | — | — |
| 2018-06-08 | $6.03 | $8.15 | 9,344,700 | — | — |
| 2018-06-07 | $5.95 | $8.04 | 10,532,000 | — | — |
| 2018-06-06 | $6.04 | $8.16 | 7,400,700 | — | — |
| 2018-06-05 | $5.96 | $8.05 | 12,397,600 | — | — |
| 2018-06-04 | $6.02 | $8.13 | 10,977,500 | — | — |
| 2018-06-01 | $5.95 | $8.04 | 3,804,200 | — | — |
| 2018-05-31 | $5.96 | $8.05 | 14,408,700 | — | — |
| 2018-05-30 | $5.96 | $8.05 | 4,851,300 | — | — |
| 2018-05-29 | $5.97 | $8.07 | 6,783,900 | — | — |
| 2018-05-25 | $6.05 | $8.17 | 6,099,100 | — | — |
| 2018-05-24 | $6.02 | $8.13 | 5,475,400 | — | — |
| 2018-05-23 | $6.10 | $8.24 | 9,536,900 | — | — |
| 2018-05-22 | $6.03 | $8.15 | 5,467,700 | — | — |
| 2018-05-21 | $6.01 | $8.12 | 12,126,900 | — | — |
| 2018-05-18 | $5.87 | $7.93 | 14,221,300 | — | — |
| 2018-05-17 | $5.84 | $7.89 | 7,989,200 | — | — |
| 2018-05-16 | $6.02 | $8.13 | 6,666,300 | — | — |
| 2018-05-15 | $5.83 | $7.88 | 6,761,400 | — | — |
| 2018-05-14 | $5.89 | $7.96 | 4,483,700 | — | — |
| 2018-05-11 | $6.00 | $8.11 | 3,586,800 | — | — |
| 2018-05-10 | $6.04 | $8.16 | 5,571,200 | — | — |
| 2018-05-09 | $5.96 | $8.05 | 4,534,300 | — | — |
| 2018-05-08 | $5.94 | $8.03 | 5,871,100 | — | — |
| 2018-05-07 | $5.81 | $7.85 | 8,774,200 | — | — |
| 2018-05-04 | $5.96 | $8.05 | 7,417,700 | — | — |
| 2018-05-03 | $5.94 | $8.03 | 10,831,200 | — | — |
| 2018-05-02 | $5.96 | $8.05 | 10,187,400 | — | — |
| 2018-05-01 | $6.07 | $8.20 | 8,489,700 | — | — |
| 2018-04-30 | $6.21 | $8.39 | 10,030,200 | — | — |
| 2018-04-27 | $6.22 | $8.40 | 16,527,900 | — | — |
| 2018-04-26 | $6.45 | $8.72 | 17,851,800 | — | — |
| 2018-04-25 | $6.62 | $8.95 | 6,119,400 | — | — |
| 2018-04-24 | $6.61 | $8.93 | 4,250,800 | — | — |
| 2018-04-23 | $6.77 | $9.15 | 5,222,500 | — | — |
| 2018-04-20 | $6.82 | $9.22 | 5,109,500 | — | — |
| 2018-04-19 | $6.95 | $9.39 | 6,738,100 | — | — |
| 2018-04-18 | $7.19 | $9.72 | 5,543,300 | — | — |
| 2018-04-17 | $7.13 | $9.63 | 5,911,100 | — | — |
| 2018-04-16 | $6.97 | $9.42 | 5,260,000 | — | — |
| 2018-04-13 | $7.10 | $9.59 | 5,272,000 | — | — |
| 2018-04-12 | $7.13 | $9.63 | 5,827,700 | — | — |
| 2018-04-11 | $7.11 | $9.61 | 4,264,800 | — | — |
| 2018-04-10 | $7.08 | $9.57 | 7,314,500 | — | — |
| 2018-04-09 | $7.04 | $9.51 | 8,594,800 | — | — |
| 2018-04-06 | $6.87 | $9.28 | 6,949,400 | — | — |
| 2018-04-05 | $6.88 | $9.30 | 6,729,100 | — | — |
| 2018-04-04 | $6.79 | $9.17 | 9,598,600 | — | — |
| 2018-04-03 | $6.60 | $8.92 | 8,758,500 | — | — |
| 2018-04-02 | $6.53 | $8.82 | 10,066,100 | — | — |
| 2018-03-29 | $6.62 | $8.95 | 6,385,800 | — | — |
| 2018-03-28 | $6.52 | $8.81 | 19,908,200 | — | — |
| 2018-03-27 | $6.82 | $9.22 | 11,013,400 | — | — |
| 2018-03-26 | $7.02 | $9.49 | 11,270,100 | — | — |
| 2018-03-23 | $6.94 | $9.38 | 32,652,400 | — | — |
| 2018-03-22 | $6.64 | $8.97 | 13,725,700 | — | — |
| 2018-03-21 | $6.81 | $9.20 | 12,569,900 | — | — |
| 2018-03-20 | $6.67 | $9.01 | 9,649,700 | — | — |
| 2018-03-19 | $6.76 | $9.13 | 8,863,900 | — | — |
| 2018-03-16 | $6.94 | $9.38 | 7,095,500 | — | — |
| 2018-03-15 | $7.13 | $9.63 | 10,887,500 | — | — |
| 2018-03-14 | $7.21 | $9.74 | 9,036,600 | — | — |
| 2018-03-13 | $7.33 | $9.90 | 7,513,900 | — | — |
| 2018-03-12 | $7.24 | $9.78 | 8,433,800 | — | — |
| 2018-03-09 | $7.35 | $9.93 | 11,905,000 | — | — |
| 2018-03-08 | $7.24 | $9.78 | 14,196,300 | — | — |
| 2018-03-07 | $6.91 | $9.34 | 5,811,200 | — | — |
| 2018-03-06 | $6.99 | $9.45 | 11,724,400 | — | — |
| 2018-03-05 | $6.89 | $9.31 | 6,962,600 | — | — |
| 2018-03-02 | $6.92 | $9.35 | 9,516,700 | — | — |
| 2018-03-01 | $6.92 | $9.35 | 15,569,200 | — | — |
| 2018-02-28 | $6.55 | $8.85 | 13,610,600 | — | — |
| 2018-02-27 | $6.73 | $9.09 | 16,498,800 | — | — |
| 2018-02-26 | $6.96 | $9.40 | 10,963,500 | — | — |
| 2018-02-23 | $7.09 | $9.58 | 7,685,500 | — | — |
| 2018-02-22 | $7.21 | $9.74 | 8,692,300 | — | — |
| 2018-02-21 | $7.04 | $9.51 | 11,411,700 | — | — |
| 2018-02-20 | $7.20 | $9.73 | 12,160,800 | — | — |
| 2018-02-16 | $7.47 | $10.09 | 11,080,400 | — | — |
| 2018-02-15 | $7.48 | $10.11 | 10,042,500 | — | — |
| 2018-02-14 | $7.62 | $10.30 | 6,692,500 | — | — |
| 2018-02-13 | $7.37 | $9.96 | 9,854,200 | — | — |
| 2018-02-12 | $7.38 | $9.97 | 14,264,100 | — | — |
| 2018-02-09 | $7.43 | $10.04 | 19,056,900 | — | — |
| 2018-02-08 | $7.36 | $9.95 | 22,589,300 | — | — |
| 2018-02-07 | $7.80 | $10.54 | 9,703,600 | — | — |
| 2018-02-06 | $8.02 | $10.84 | 11,904,800 | — | — |
| 2018-02-05 | $7.79 | $10.53 | 13,546,000 | — | — |
| 2018-02-02 | $8.12 | $10.97 | 6,875,300 | — | — |
| 2018-02-01 | $8.32 | $11.24 | 5,849,400 | — | — |
| 2018-01-31 | $8.29 | $11.20 | 11,083,900 | — | — |
| 2018-01-30 | $8.38 | $11.32 | 7,807,700 | — | — |
| 2018-01-29 | $8.29 | $11.20 | 9,417,400 | — | — |
| 2018-01-26 | $8.45 | $11.42 | 5,526,800 | — | — |
| 2018-01-25 | $8.26 | $11.16 | 9,454,500 | — | — |
| 2018-01-24 | $8.39 | $11.34 | 10,463,700 | — | — |
| 2018-01-23 | $8.32 | $11.24 | 10,145,400 | — | — |
| 2018-01-22 | $8.25 | $11.15 | 6,937,200 | — | — |
| 2018-01-19 | $8.20 | $11.08 | 6,979,900 | — | — |
| 2018-01-18 | $8.18 | $11.05 | 6,665,800 | — | — |
| 2018-01-17 | $8.14 | $11.00 | 9,139,900 | — | — |
| 2018-01-16 | $8.14 | $11.00 | 16,263,600 | — | — |
| 2018-01-12 | $8.03 | $10.85 | 10,322,000 | — | — |
| 2018-01-11 | $7.94 | $10.73 | 11,782,400 | — | — |
| 2018-01-10 | $7.75 | $10.47 | 25,175,200 | — | — |
| 2018-01-09 | $7.72 | $10.43 | 9,100,600 | — | — |
| 2018-01-08 | $7.85 | $10.61 | 6,130,300 | — | — |
| 2018-01-05 | $7.89 | $10.66 | 8,533,000 | — | — |
| 2018-01-04 | $7.95 | $10.74 | 12,862,400 | — | — |
| 2018-01-03 | $7.88 | $10.65 | 20,720,000 | — | — |
| 2018-01-02 | $7.74 | $10.46 | 12,720,400 | — | — |