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
- 2000-06-09 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 | $2.82 | $2.84 | 1,278,000 | — | — |
| 2018-12-28 | $2.87 | $2.89 | 2,161,000 | — | — |
| 2018-12-27 | $2.93 | $2.95 | 1,425,200 | — | — |
| 2018-12-26 | $3.00 | $3.03 | 2,144,300 | — | — |
| 2018-12-24 | $2.83 | $2.85 | 934,800 | — | — |
| 2018-12-21 | $2.89 | $2.91 | 8,402,800 | — | — |
| 2018-12-20 | $2.86 | $2.88 | 2,994,100 | — | — |
| 2018-12-19 | $3.09 | $3.12 | 2,446,200 | — | — |
| 2018-12-18 | $3.27 | $3.30 | 3,572,800 | — | — |
| 2018-12-17 | $3.39 | $3.42 | 5,122,500 | — | — |
| 2018-12-14 | $3.92 | $3.95 | 3,735,700 | — | — |
| 2018-12-13 | $4.39 | $4.43 | 1,310,800 | — | — |
| 2018-12-12 | $4.59 | $4.63 | 963,600 | — | — |
| 2018-12-11 | $4.51 | $4.55 | 1,092,000 | — | — |
| 2018-12-10 | $4.52 | $4.56 | 2,258,500 | — | — |
| 2018-12-07 | $4.62 | $4.66 | 1,143,900 | — | — |
| 2018-12-06 | $4.63 | $4.67 | 2,654,700 | — | — |
| 2018-12-04 | $4.90 | $4.94 | 2,627,600 | — | — |
| 2018-12-03 | $4.97 | $5.01 | 3,376,700 | — | — |
| 2018-11-30 | $4.75 | $4.79 | 3,882,000 | — | — |
| 2018-11-29 | $4.44 | $4.48 | 4,272,000 | — | — |
| 2018-11-28 | $4.00 | $4.03 | 2,811,900 | — | — |
| 2018-11-27 | $3.79 | $3.82 | 1,247,700 | — | — |
| 2018-11-26 | $3.64 | $3.67 | 1,206,800 | — | — |
| 2018-11-23 | $3.59 | $3.62 | 919,600 | — | — |
| 2018-11-21 | $3.70 | $3.73 | 902,800 | — | — |
| 2018-11-20 | $3.61 | $3.64 | 1,086,800 | — | — |
| 2018-11-19 | $3.46 | $3.49 | 1,574,900 | — | — |
| 2018-11-16 | $3.67 | $3.70 | 1,646,000 | — | — |
| 2018-11-15 | $3.59 | $3.62 | 1,862,900 | — | — |
| 2018-11-14 | $3.70 | $3.73 | 1,528,000 | — | — |
| 2018-11-13 | $3.81 | $3.84 | 1,033,300 | — | — |
| 2018-11-12 | $3.86 | $3.89 | 1,196,000 | — | — |
| 2018-11-09 | $3.79 | $3.82 | 1,384,400 | — | — |
| 2018-11-08 | $3.84 | $3.87 | 2,547,800 | — | — |
| 2018-11-07 | $3.73 | $3.76 | 1,647,500 | — | — |
| 2018-11-06 | $3.64 | $3.67 | 2,054,500 | — | — |
| 2018-11-05 | $3.45 | $3.48 | 2,337,800 | — | — |
| 2018-11-02 | $3.60 | $3.63 | 3,655,200 | — | — |
| 2018-11-01 | $3.34 | $3.37 | 3,672,500 | — | — |
| 2018-10-31 | $3.16 | $3.19 | 3,341,400 | — | — |
| 2018-10-30 | $2.81 | $2.83 | 4,013,700 | — | — |
| 2018-10-29 | $3.18 | $3.21 | 2,721,300 | — | — |
| 2018-10-26 | $3.00 | $3.03 | 2,611,600 | — | — |
| 2018-10-25 | $2.97 | $3.00 | 1,638,700 | — | — |
| 2018-10-24 | $2.77 | $2.79 | 2,280,200 | — | — |
| 2018-10-23 | $2.98 | $3.01 | 1,532,400 | — | — |
| 2018-10-22 | $2.95 | $2.97 | 1,276,000 | — | — |
| 2018-10-19 | $2.95 | $2.97 | 1,429,700 | — | — |
| 2018-10-18 | $2.94 | $2.96 | 1,547,000 | — | — |
| 2018-10-17 | $2.89 | $2.91 | 976,600 | — | — |
| 2018-10-16 | $2.81 | $2.83 | 1,577,700 | — | — |
| 2018-10-15 | $2.64 | $2.66 | 2,171,800 | — | — |
| 2018-10-12 | $2.62 | $2.64 | 1,801,000 | — | — |
| 2018-10-11 | $2.66 | $2.68 | 2,636,200 | — | — |
| 2018-10-10 | $2.80 | $2.82 | 2,485,000 | — | — |
| 2018-10-09 | $2.98 | $3.01 | 2,048,000 | — | — |
| 2018-10-08 | $2.83 | $2.85 | 1,704,600 | — | — |
| 2018-10-05 | $2.80 | $2.82 | 2,259,300 | — | — |
| 2018-10-04 | $2.67 | $2.69 | 2,727,600 | — | — |
| 2018-10-03 | $2.70 | $2.72 | 4,731,900 | — | — |
| 2018-10-02 | $2.96 | $2.98 | 3,322,000 | — | — |
| 2018-10-01 | $3.21 | $3.24 | 2,428,400 | — | — |
| 2018-09-28 | $3.46 | $3.49 | 1,227,400 | — | — |
| 2018-09-27 | $3.50 | $3.53 | 2,259,900 | — | — |
| 2018-09-26 | $3.47 | $3.50 | 2,318,200 | — | — |
| 2018-09-25 | $3.41 | $3.44 | 1,314,700 | — | — |
| 2018-09-24 | $3.49 | $3.52 | 1,743,500 | — | — |
| 2018-09-21 | $3.41 | $3.44 | 4,222,200 | — | — |
| 2018-09-20 | $3.59 | $3.62 | 1,756,400 | — | — |
| 2018-09-19 | $3.40 | $3.43 | 1,381,100 | — | — |
| 2018-09-18 | $3.39 | $3.42 | 2,948,000 | — | — |
| 2018-09-17 | $3.27 | $3.30 | 1,812,200 | — | — |
| 2018-09-14 | $3.30 | $3.33 | 1,703,900 | — | — |
| 2018-09-13 | $3.33 | $3.36 | 1,154,400 | — | — |
| 2018-09-12 | $3.27 | $3.30 | 2,450,400 | — | — |
| 2018-09-11 | $3.20 | $3.23 | 1,312,800 | — | — |
| 2018-09-10 | $3.18 | $3.21 | 3,405,700 | — | — |
| 2018-09-07 | $3.30 | $3.33 | 1,863,800 | — | — |
| 2018-09-06 | $3.26 | $3.29 | 2,440,100 | — | — |
| 2018-09-05 | $3.61 | $3.64 | 1,359,900 | — | — |
| 2018-09-04 | $3.54 | $3.57 | 2,622,900 | — | — |
| 2018-08-31 | $3.88 | $3.91 | 2,255,100 | — | — |
| 2018-08-30 | $3.64 | $3.67 | 1,208,600 | — | — |
| 2018-08-29 | $3.65 | $3.68 | 1,295,600 | — | — |
| 2018-08-28 | $3.57 | $3.60 | 1,302,700 | — | — |
| 2018-08-27 | $3.63 | $3.66 | 2,478,500 | — | — |
| 2018-08-24 | $3.56 | $3.59 | 1,131,800 | — | — |
| 2018-08-23 | $3.55 | $3.58 | 1,663,900 | — | — |
| 2018-08-22 | $3.60 | $3.63 | 2,038,600 | — | — |
| 2018-08-21 | $3.47 | $3.50 | 2,661,800 | — | — |
| 2018-08-20 | $3.52 | $3.55 | 2,941,400 | — | — |
| 2018-08-17 | $3.41 | $3.44 | 1,909,500 | — | — |
| 2018-08-16 | $3.35 | $3.38 | 2,479,700 | — | — |
| 2018-08-15 | $3.21 | $3.24 | 2,721,200 | — | — |
| 2018-08-14 | $3.23 | $3.26 | 1,896,900 | — | — |
| 2018-08-13 | $3.15 | $3.18 | 1,311,800 | — | — |
| 2018-08-10 | $3.09 | $3.12 | 1,213,400 | — | — |
| 2018-08-09 | $3.05 | $3.08 | 1,155,800 | — | — |
| 2018-08-08 | $3.02 | $3.05 | 1,703,600 | — | — |
| 2018-08-07 | $3.05 | $3.08 | 2,300,400 | — | — |
| 2018-08-06 | $3.32 | $3.35 | 2,523,500 | — | — |
| 2018-08-03 | $3.22 | $3.25 | 2,131,200 | — | — |
| 2018-08-02 | $3.11 | $3.14 | 1,530,300 | — | — |
| 2018-08-01 | $3.11 | $3.14 | 3,267,400 | — | — |
| 2018-07-31 | $3.34 | $3.37 | 2,796,300 | — | — |
| 2018-07-30 | $3.35 | $3.38 | 2,667,800 | — | — |
| 2018-07-27 | $3.12 | $3.15 | 4,475,100 | — | — |
| 2018-07-26 | $3.28 | $3.31 | 6,031,000 | — | — |
| 2018-07-25 | $3.05 | $3.08 | 2,749,200 | — | — |
| 2018-07-24 | $3.05 | $3.08 | 2,780,600 | — | — |
| 2018-07-23 | $3.09 | $3.12 | 4,800,500 | — | — |
| 2018-07-20 | $2.71 | $2.73 | 2,286,200 | — | — |
| 2018-07-19 | $2.77 | $2.79 | 1,595,100 | — | — |
| 2018-07-18 | $2.76 | $2.78 | 2,994,600 | — | — |
| 2018-07-17 | $2.75 | $2.77 | 4,306,500 | — | — |
| 2018-07-16 | $2.69 | $2.71 | 2,873,400 | — | — |
| 2018-07-13 | $2.86 | $2.88 | 1,604,700 | — | — |
| 2018-07-12 | $2.92 | $2.94 | 2,098,700 | — | — |
| 2018-07-11 | $2.90 | $2.92 | 2,506,300 | — | — |
| 2018-07-10 | $2.97 | $3.00 | 2,974,600 | — | — |
| 2018-07-09 | $3.12 | $3.15 | 2,935,600 | — | — |
| 2018-07-06 | $3.10 | $3.13 | 2,610,400 | — | — |
| 2018-07-05 | $3.16 | $3.19 | 2,089,200 | — | — |
| 2018-07-03 | $3.06 | $3.09 | 4,517,100 | — | — |
| 2018-07-02 | $3.13 | $3.16 | 3,568,900 | — | — |
| 2018-06-29 | $3.32 | $3.35 | 7,779,400 | — | — |
| 2018-06-28 | $3.71 | $3.74 | 2,483,500 | — | — |
| 2018-06-27 | $3.81 | $3.84 | 2,977,100 | — | — |
| 2018-06-26 | $4.22 | $4.26 | 2,616,100 | — | — |
| 2018-06-25 | $4.01 | $4.04 | 2,192,200 | — | — |
| 2018-06-22 | $4.28 | $4.32 | 2,493,200 | — | — |
| 2018-06-21 | $4.46 | $4.50 | 1,259,800 | — | — |
| 2018-06-20 | $4.64 | $4.68 | 1,428,100 | — | — |
| 2018-06-19 | $4.51 | $4.55 | 1,603,300 | — | — |
| 2018-06-18 | $4.49 | $4.53 | 1,877,000 | — | — |
| 2018-06-15 | $4.41 | $4.45 | 4,765,900 | — | — |
| 2018-06-14 | $4.28 | $4.32 | 1,167,400 | — | — |
| 2018-06-13 | $4.37 | $4.41 | 1,443,400 | — | — |
| 2018-06-12 | $4.45 | $4.49 | 1,899,200 | — | — |
| 2018-06-11 | $4.45 | $4.49 | 2,936,800 | — | — |
| 2018-06-08 | $4.27 | $4.31 | 2,718,400 | — | — |
| 2018-06-07 | $4.22 | $4.26 | 2,889,900 | — | — |
| 2018-06-06 | $3.98 | $4.01 | 2,354,100 | — | — |
| 2018-06-05 | $3.95 | $3.98 | 1,462,500 | — | — |
| 2018-06-04 | $3.92 | $3.95 | 2,110,500 | — | — |
| 2018-06-01 | $3.97 | $4.00 | 2,309,500 | — | — |
| 2018-05-31 | $4.09 | $4.12 | 2,721,600 | — | — |
| 2018-05-30 | $4.50 | $4.54 | 1,707,200 | — | — |
| 2018-05-29 | $4.30 | $4.34 | 1,893,000 | — | — |
| 2018-05-25 | $4.33 | $4.37 | 1,148,000 | — | — |
| 2018-05-24 | $4.38 | $4.42 | 1,190,400 | — | — |
| 2018-05-23 | $4.46 | $4.50 | 1,236,900 | — | — |
| 2018-05-22 | $4.44 | $4.48 | 796,200 | — | — |
| 2018-05-21 | $4.58 | $4.62 | 824,200 | — | — |
| 2018-05-18 | $4.54 | $4.58 | 1,196,000 | — | — |
| 2018-05-17 | $4.54 | $4.58 | 1,401,900 | — | — |
| 2018-05-16 | $4.47 | $4.51 | 1,592,100 | — | — |
| 2018-05-15 | $4.43 | $4.47 | 1,148,800 | — | — |
| 2018-05-14 | $4.42 | $4.46 | 1,496,900 | — | — |
| 2018-05-11 | $4.36 | $4.40 | 1,475,000 | — | — |
| 2018-05-10 | $4.38 | $4.42 | 2,525,400 | — | — |
| 2018-05-09 | $4.43 | $4.47 | 3,105,600 | — | — |
| 2018-05-08 | $4.52 | $4.56 | 2,308,200 | — | — |
| 2018-05-07 | $4.84 | $4.88 | 1,947,500 | — | — |
| 2018-05-04 | $4.78 | $4.82 | 3,530,400 | — | — |
| 2018-05-03 | $4.75 | $4.79 | 4,822,200 | — | — |
| 2018-05-02 | $5.09 | $5.13 | 13,412,900 | — | — |
| 2018-05-01 | $3.97 | $4.00 | 2,439,600 | — | — |
| 2018-04-30 | $3.78 | $3.81 | 1,510,600 | — | — |
| 2018-04-27 | $3.80 | $3.83 | 1,835,500 | — | — |
| 2018-04-26 | $3.71 | $3.74 | 1,941,400 | — | — |
| 2018-04-25 | $3.90 | $3.93 | 1,464,800 | — | — |
| 2018-04-24 | $3.83 | $3.86 | 1,224,900 | — | — |
| 2018-04-23 | $3.81 | $3.84 | 2,123,300 | — | — |
| 2018-04-20 | $4.02 | $4.05 | 1,277,400 | — | — |
| 2018-04-19 | $4.16 | $4.20 | 1,533,900 | — | — |
| 2018-04-18 | $4.28 | $4.32 | 1,705,500 | — | — |
| 2018-04-17 | $4.18 | $4.22 | 1,356,200 | — | — |
| 2018-04-16 | $4.14 | $4.17 | 1,590,300 | — | — |
| 2018-04-13 | $4.16 | $4.20 | 2,161,200 | — | — |
| 2018-04-12 | $4.08 | $4.11 | 1,366,500 | — | — |
| 2018-04-11 | $4.02 | $4.05 | 1,288,300 | — | — |
| 2018-04-10 | $3.99 | $4.02 | 1,745,800 | — | — |
| 2018-04-09 | $4.10 | $4.13 | 1,439,600 | — | — |
| 2018-04-06 | $4.10 | $4.13 | 1,636,800 | — | — |
| 2018-04-05 | $4.27 | $4.31 | 1,905,100 | — | — |
| 2018-04-04 | $4.08 | $4.11 | 1,293,800 | — | — |
| 2018-04-03 | $4.00 | $4.03 | 2,709,900 | — | — |
| 2018-04-02 | $3.84 | $3.87 | 2,632,200 | — | — |
| 2018-03-29 | $3.96 | $3.99 | 4,616,600 | — | — |
| 2018-03-28 | $4.11 | $4.14 | 1,676,100 | — | — |
| 2018-03-27 | $4.05 | $4.08 | 1,696,700 | — | — |
| 2018-03-26 | $4.18 | $4.22 | 2,146,000 | — | — |
| 2018-03-23 | $4.29 | $4.33 | 3,730,100 | — | — |
| 2018-03-22 | $4.11 | $4.14 | 1,760,400 | — | — |
| 2018-03-21 | $4.27 | $4.31 | 1,828,500 | — | — |
| 2018-03-20 | $4.16 | $4.20 | 1,550,300 | — | — |
| 2018-03-19 | $4.33 | $4.37 | 2,440,200 | — | — |
| 2018-03-16 | $4.34 | $4.38 | 4,544,600 | — | — |
| 2018-03-15 | $4.54 | $4.58 | 3,439,400 | — | — |
| 2018-03-14 | $4.43 | $4.47 | 3,933,400 | — | — |
| 2018-03-13 | $4.49 | $4.53 | 7,280,700 | — | — |
| 2018-03-12 | $4.98 | $5.02 | 2,195,200 | — | — |
| 2018-03-09 | $4.87 | $4.91 | 2,259,000 | — | — |
| 2018-03-08 | $4.94 | $4.98 | 1,645,000 | — | — |
| 2018-03-07 | $4.87 | $4.91 | 2,588,200 | — | — |
| 2018-03-06 | $4.85 | $4.89 | 2,808,900 | — | — |
| 2018-03-05 | $4.71 | $4.75 | 5,135,200 | — | — |
| 2018-03-02 | $4.92 | $4.96 | 4,150,700 | — | — |
| 2018-03-01 | $4.58 | $4.62 | 7,044,700 | — | — |
| 2018-02-28 | $5.12 | $5.16 | 8,334,100 | — | — |
| 2018-02-27 | $6.18 | $6.23 | 3,673,400 | — | — |
| 2018-02-26 | $5.79 | $5.84 | 1,574,400 | — | — |
| 2018-02-23 | $5.80 | $5.85 | 4,603,300 | — | — |
| 2018-02-22 | $6.16 | $6.21 | 2,008,000 | — | — |
| 2018-02-21 | $5.98 | $6.03 | 1,515,500 | — | — |
| 2018-02-20 | $5.87 | $5.92 | 2,316,400 | — | — |
| 2018-02-16 | $6.02 | $6.07 | 6,409,900 | — | — |
| 2018-02-15 | $5.73 | $5.78 | 1,733,500 | — | — |
| 2018-02-14 | $5.49 | $5.54 | 2,224,400 | — | — |
| 2018-02-13 | $5.51 | $5.56 | 1,233,800 | — | — |
| 2018-02-12 | $5.50 | $5.55 | 2,116,700 | — | — |
| 2018-02-09 | $5.43 | $5.48 | 3,168,000 | — | — |
| 2018-02-08 | $5.46 | $5.51 | 2,102,800 | — | — |
| 2018-02-07 | $5.64 | $5.69 | 1,354,400 | — | — |
| 2018-02-06 | $5.43 | $5.48 | 2,124,600 | — | — |
| 2018-02-05 | $5.25 | $5.29 | 2,133,800 | — | — |
| 2018-02-02 | $5.44 | $5.49 | 2,232,800 | — | — |
| 2018-02-01 | $5.70 | $5.75 | 2,395,400 | — | — |
| 2018-01-31 | $5.65 | $5.70 | 3,415,000 | — | — |
| 2018-01-30 | $5.77 | $5.82 | 3,039,600 | — | — |
| 2018-01-29 | $5.78 | $5.83 | 2,227,500 | — | — |
| 2018-01-26 | $5.74 | $5.79 | 1,995,700 | — | — |
| 2018-01-25 | $5.57 | $5.62 | 2,844,700 | — | — |
| 2018-01-24 | $5.45 | $5.50 | 2,279,300 | — | — |
| 2018-01-23 | $5.42 | $5.47 | 4,032,400 | — | — |
| 2018-01-22 | $5.90 | $5.95 | 5,980,700 | — | — |
| 2018-01-19 | $5.21 | $5.25 | 3,157,100 | — | — |
| 2018-01-18 | $5.15 | $5.19 | 4,035,300 | — | — |
| 2018-01-17 | $5.09 | $5.13 | 5,428,500 | — | — |
| 2018-01-16 | $5.00 | $5.04 | 4,257,100 | — | — |
| 2018-01-12 | $5.15 | $5.19 | 8,363,600 | — | — |
| 2018-01-11 | $4.97 | $5.01 | 11,625,600 | — | — |
| 2018-01-10 | $4.02 | $4.05 | 1,622,700 | — | — |
| 2018-01-09 | $3.99 | $4.02 | 3,080,100 | — | — |
| 2018-01-08 | $3.97 | $4.00 | 3,655,500 | — | — |
| 2018-01-05 | $4.08 | $4.11 | 2,637,900 | — | — |
| 2018-01-04 | $4.25 | $4.29 | 2,541,300 | — | — |
| 2018-01-03 | $4.11 | $4.14 | 4,094,000 | — | — |
| 2018-01-02 | $4.48 | $4.52 | 2,409,100 | — | — |