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
- 2005-10-13 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 | $3.92 | $10.94 | 408,100 | — | — |
| 2018-12-28 | $3.93 | $10.96 | 618,700 | — | — |
| 2018-12-27 | $4.07 | $11.35 | 548,600 | — | — |
| 2018-12-26 | $4.17 | $11.63 | 773,100 | — | — |
| 2018-12-24 | $4.03 | $11.24 | 591,700 | — | — |
| 2018-12-21 | $4.09 | $11.41 | 975,300 | — | — |
| 2018-12-20 | $4.03 | $11.24 | 935,300 | — | — |
| 2018-12-19 | $4.12 | $11.49 | 1,290,800 | — | — |
| 2018-12-18 | $4.02 | $11.21 | 963,300 | — | — |
| 2018-12-17 | $4.04 | $11.27 | 1,155,100 | — | — |
| 2018-12-14 | $4.19 | $11.69 | 1,252,200 | — | — |
| 2018-12-13 | $4.30 | $12.00 | 519,200 | — | — |
| 2018-12-12 | $4.34 | $12.11 | 394,100 | — | — |
| 2018-12-11 | $4.29 | $11.97 | 1,270,500 | — | — |
| 2018-12-10 | $4.32 | $12.05 | 1,677,600 | — | — |
| 2018-12-07 | $4.36 | $12.16 | 901,500 | — | — |
| 2018-12-06 | $4.29 | $11.97 | 1,577,300 | — | — |
| 2018-12-04 | $4.36 | $12.16 | 664,500 | — | — |
| 2018-12-03 | $4.59 | $12.80 | 668,500 | — | — |
| 2018-11-30 | $4.52 | $12.61 | 1,573,000 | — | — |
| 2018-11-29 | $4.84 | $13.50 | 972,600 | — | — |
| 2018-11-28 | $4.87 | $13.59 | 1,076,300 | — | — |
| 2018-11-27 | $4.71 | $13.14 | 1,339,900 | — | — |
| 2018-11-26 | $4.26 | $11.88 | 900,700 | — | — |
| 2018-11-23 | $4.28 | $11.94 | 620,400 | — | — |
| 2018-11-21 | $4.35 | $12.13 | 1,177,500 | — | — |
| 2018-11-20 | $4.11 | $11.47 | 2,487,600 | — | — |
| 2018-11-19 | $4.49 | $12.53 | 734,300 | — | — |
| 2018-11-16 | $4.56 | $12.72 | 757,500 | — | — |
| 2018-11-15 | $4.60 | $12.83 | 812,500 | — | — |
| 2018-11-14 | $4.61 | $12.80 | 921,300 | — | — |
| 2018-11-13 | $4.61 | $12.80 | 1,347,700 | — | — |
| 2018-11-12 | $4.83 | $13.42 | 1,621,800 | — | — |
| 2018-11-09 | $5.07 | $14.08 | 815,100 | — | — |
| 2018-11-08 | $5.21 | $14.47 | 1,095,000 | — | — |
| 2018-11-07 | $5.24 | $14.55 | 1,241,800 | — | — |
| 2018-11-06 | $5.46 | $15.17 | 1,509,200 | — | — |
| 2018-11-05 | $5.29 | $14.69 | 1,267,300 | — | — |
| 2018-11-02 | $5.48 | $15.22 | 3,895,700 | — | — |
| 2018-11-01 | $5.13 | $14.25 | 2,453,200 | — | — |
| 2018-10-31 | $5.03 | $13.97 | 1,907,200 | — | — |
| 2018-10-30 | $5.09 | $14.14 | 1,221,000 | — | — |
| 2018-10-29 | $4.99 | $13.86 | 1,907,700 | — | — |
| 2018-10-26 | $5.01 | $13.92 | 2,630,100 | — | — |
| 2018-10-25 | $4.76 | $13.22 | 883,300 | — | — |
| 2018-10-24 | $4.60 | $12.78 | 1,030,000 | — | — |
| 2018-10-23 | $4.72 | $13.11 | 744,400 | — | — |
| 2018-10-22 | $4.82 | $13.39 | 624,500 | — | — |
| 2018-10-19 | $4.84 | $13.44 | 883,700 | — | — |
| 2018-10-18 | $4.78 | $13.28 | 730,200 | — | — |
| 2018-10-17 | $4.96 | $13.78 | 352,200 | — | — |
| 2018-10-16 | $5.00 | $13.89 | 934,000 | — | — |
| 2018-10-15 | $4.81 | $13.36 | 437,100 | — | — |
| 2018-10-12 | $4.76 | $13.22 | 600,100 | — | — |
| 2018-10-11 | $4.69 | $13.03 | 1,062,000 | — | — |
| 2018-10-10 | $4.68 | $13.00 | 922,700 | — | — |
| 2018-10-09 | $4.98 | $13.83 | 549,800 | — | — |
| 2018-10-08 | $4.94 | $13.72 | 461,800 | — | — |
| 2018-10-05 | $5.02 | $13.94 | 827,600 | — | — |
| 2018-10-04 | $4.96 | $13.78 | 1,188,200 | — | — |
| 2018-10-03 | $4.93 | $13.69 | 1,822,400 | — | — |
| 2018-10-02 | $4.89 | $13.58 | 1,191,000 | — | — |
| 2018-10-01 | $4.88 | $13.55 | 1,282,100 | — | — |
| 2018-09-28 | $4.70 | $13.05 | 1,545,700 | — | — |
| 2018-09-27 | $4.72 | $13.11 | 1,248,100 | — | — |
| 2018-09-26 | $4.57 | $12.69 | 263,700 | — | — |
| 2018-09-25 | $4.66 | $12.94 | 393,800 | — | — |
| 2018-09-24 | $4.69 | $13.03 | 573,100 | — | — |
| 2018-09-21 | $4.60 | $12.78 | 548,100 | — | — |
| 2018-09-20 | $4.60 | $12.78 | 723,200 | — | — |
| 2018-09-19 | $4.52 | $12.55 | 518,500 | — | — |
| 2018-09-18 | $4.53 | $12.58 | 601,400 | — | — |
| 2018-09-17 | $4.45 | $12.36 | 405,100 | — | — |
| 2018-09-14 | $4.52 | $12.55 | 227,400 | — | — |
| 2018-09-13 | $4.47 | $12.42 | 339,200 | — | — |
| 2018-09-12 | $4.51 | $12.53 | 463,700 | — | — |
| 2018-09-11 | $4.58 | $12.72 | 307,300 | — | — |
| 2018-09-10 | $4.56 | $12.67 | 341,900 | — | — |
| 2018-09-07 | $4.55 | $12.64 | 314,700 | — | — |
| 2018-09-06 | $4.46 | $12.39 | 363,200 | — | — |
| 2018-09-05 | $4.52 | $12.55 | 214,400 | — | — |
| 2018-09-04 | $4.59 | $12.75 | 470,900 | — | — |
| 2018-08-31 | $4.68 | $13.00 | 632,700 | — | — |
| 2018-08-30 | $4.66 | $12.94 | 725,500 | — | — |
| 2018-08-29 | $4.66 | $12.94 | 2,175,900 | — | — |
| 2018-08-28 | $4.65 | $12.92 | 1,166,400 | — | — |
| 2018-08-27 | $4.59 | $12.75 | 778,100 | — | — |
| 2018-08-24 | $4.53 | $12.58 | 439,400 | — | — |
| 2018-08-23 | $4.50 | $12.50 | 1,135,500 | — | — |
| 2018-08-22 | $4.52 | $12.50 | 977,700 | — | — |
| 2018-08-21 | $4.37 | $12.08 | 1,347,600 | — | — |
| 2018-08-20 | $4.23 | $11.70 | 1,629,900 | — | — |
| 2018-08-17 | $4.17 | $11.53 | 2,874,700 | — | — |
| 2018-08-16 | $4.13 | $11.42 | 1,629,400 | — | — |
| 2018-08-15 | $4.20 | $11.61 | 887,500 | — | — |
| 2018-08-14 | $4.25 | $11.75 | 765,100 | — | — |
| 2018-08-13 | $4.31 | $11.92 | 502,500 | — | — |
| 2018-08-10 | $4.33 | $11.97 | 407,600 | — | — |
| 2018-08-09 | $4.37 | $12.08 | 419,100 | — | — |
| 2018-08-08 | $4.48 | $12.39 | 1,302,100 | — | — |
| 2018-08-07 | $4.45 | $12.31 | 1,010,900 | — | — |
| 2018-08-06 | $4.39 | $12.14 | 585,400 | — | — |
| 2018-08-03 | $4.48 | $12.39 | 900,600 | — | — |
| 2018-08-02 | $4.37 | $12.08 | 592,100 | — | — |
| 2018-08-01 | $4.25 | $11.75 | 854,100 | — | — |
| 2018-07-31 | $4.25 | $11.75 | 815,500 | — | — |
| 2018-07-30 | $4.32 | $11.95 | 348,000 | — | — |
| 2018-07-27 | $4.39 | $12.14 | 644,400 | — | — |
| 2018-07-26 | $4.40 | $12.17 | 414,100 | — | — |
| 2018-07-25 | $4.27 | $11.81 | 806,100 | — | — |
| 2018-07-24 | $4.28 | $11.84 | 664,600 | — | — |
| 2018-07-23 | $4.43 | $12.25 | 366,400 | — | — |
| 2018-07-20 | $4.51 | $12.47 | 394,600 | — | — |
| 2018-07-19 | $4.63 | $12.80 | 297,000 | — | — |
| 2018-07-18 | $4.62 | $12.78 | 567,100 | — | — |
| 2018-07-17 | $4.49 | $12.42 | 572,200 | — | — |
| 2018-07-16 | $4.57 | $12.64 | 635,700 | — | — |
| 2018-07-13 | $4.66 | $12.89 | 266,800 | — | — |
| 2018-07-12 | $4.72 | $13.05 | 475,800 | — | — |
| 2018-07-11 | $4.78 | $13.22 | 576,400 | — | — |
| 2018-07-10 | $4.89 | $13.52 | 1,083,100 | — | — |
| 2018-07-09 | $4.73 | $13.08 | 571,000 | — | — |
| 2018-07-06 | $4.81 | $13.30 | 608,700 | — | — |
| 2018-07-05 | $4.81 | $13.30 | 743,600 | — | — |
| 2018-07-03 | $4.80 | $13.27 | 830,700 | — | — |
| 2018-07-02 | $4.70 | $13.00 | 756,000 | — | — |
| 2018-06-29 | $4.69 | $12.97 | 538,500 | — | — |
| 2018-06-28 | $4.69 | $12.97 | 746,000 | — | — |
| 2018-06-27 | $4.72 | $13.05 | 713,500 | — | — |
| 2018-06-26 | $4.72 | $13.05 | 1,333,200 | — | — |
| 2018-06-25 | $4.60 | $12.72 | 1,933,700 | — | — |
| 2018-06-22 | $4.89 | $13.52 | 1,832,300 | — | — |
| 2018-06-21 | $4.71 | $13.02 | 1,632,600 | — | — |
| 2018-06-20 | $4.72 | $13.05 | 2,227,800 | — | — |
| 2018-06-19 | $4.54 | $12.55 | 1,499,900 | — | — |
| 2018-06-18 | $4.40 | $12.17 | 3,302,700 | — | — |
| 2018-06-15 | $4.08 | $11.28 | 1,271,000 | — | — |
| 2018-06-14 | $4.25 | $11.75 | 532,000 | — | — |
| 2018-06-13 | $4.17 | $11.53 | 489,500 | — | — |
| 2018-06-12 | $4.15 | $11.48 | 513,300 | — | — |
| 2018-06-11 | $4.28 | $11.84 | 719,500 | — | — |
| 2018-06-08 | $4.30 | $11.89 | 791,100 | — | — |
| 2018-06-07 | $4.29 | $11.86 | 664,900 | — | — |
| 2018-06-06 | $4.27 | $11.81 | 767,400 | — | — |
| 2018-06-05 | $4.26 | $11.78 | 1,139,600 | — | — |
| 2018-06-04 | $4.24 | $11.72 | 1,727,400 | — | — |
| 2018-06-01 | $4.17 | $11.53 | 1,245,700 | — | — |
| 2018-05-31 | $4.14 | $11.45 | 1,513,200 | — | — |
| 2018-05-30 | $4.12 | $11.39 | 1,187,000 | — | — |
| 2018-05-29 | $3.99 | $11.03 | 1,281,500 | — | — |
| 2018-05-25 | $3.90 | $10.78 | 1,147,600 | — | — |
| 2018-05-24 | $3.75 | $10.37 | 402,600 | — | — |
| 2018-05-23 | $3.75 | $10.37 | 541,900 | — | — |
| 2018-05-22 | $3.76 | $10.40 | 234,600 | — | — |
| 2018-05-21 | $3.76 | $10.40 | 438,900 | — | — |
| 2018-05-18 | $3.72 | $10.29 | 339,200 | — | — |
| 2018-05-17 | $3.74 | $10.29 | 329,000 | — | — |
| 2018-05-16 | $3.77 | $10.37 | 347,900 | — | — |
| 2018-05-15 | $3.73 | $10.26 | 230,900 | — | — |
| 2018-05-14 | $3.82 | $10.51 | 418,800 | — | — |
| 2018-05-11 | $3.83 | $10.53 | 410,400 | — | — |
| 2018-05-10 | $3.89 | $10.70 | 544,000 | — | — |
| 2018-05-09 | $3.89 | $10.70 | 884,900 | — | — |
| 2018-05-08 | $3.65 | $10.04 | 676,900 | — | — |
| 2018-05-07 | $3.65 | $10.04 | 359,600 | — | — |
| 2018-05-04 | $3.63 | $9.98 | 328,300 | — | — |
| 2018-05-03 | $3.61 | $9.93 | 122,500 | — | — |
| 2018-05-02 | $3.64 | $10.01 | 382,500 | — | — |
| 2018-05-01 | $3.65 | $10.04 | 279,900 | — | — |
| 2018-04-30 | $3.63 | $9.98 | 423,000 | — | — |
| 2018-04-27 | $3.60 | $9.90 | 710,300 | — | — |
| 2018-04-26 | $3.78 | $10.40 | 335,300 | — | — |
| 2018-04-25 | $3.80 | $10.45 | 505,000 | — | — |
| 2018-04-24 | $3.82 | $10.51 | 999,400 | — | — |
| 2018-04-23 | $3.86 | $10.62 | 326,800 | — | — |
| 2018-04-20 | $3.85 | $10.59 | 793,400 | — | — |
| 2018-04-19 | $3.87 | $10.64 | 884,900 | — | — |
| 2018-04-18 | $3.79 | $10.42 | 547,700 | — | — |
| 2018-04-17 | $3.78 | $10.40 | 194,100 | — | — |
| 2018-04-16 | $3.76 | $10.34 | 267,500 | — | — |
| 2018-04-13 | $3.73 | $10.26 | 514,700 | — | — |
| 2018-04-12 | $3.72 | $10.23 | 536,300 | — | — |
| 2018-04-11 | $3.66 | $10.07 | 366,400 | — | — |
| 2018-04-10 | $3.58 | $9.85 | 297,700 | — | — |
| 2018-04-09 | $3.44 | $9.46 | 394,400 | — | — |
| 2018-04-06 | $3.46 | $9.52 | 774,300 | — | — |
| 2018-04-05 | $3.63 | $9.98 | 788,500 | — | — |
| 2018-04-04 | $3.55 | $9.76 | 710,800 | — | — |
| 2018-04-03 | $3.34 | $9.19 | 924,000 | — | — |
| 2018-04-02 | $3.33 | $9.16 | 805,300 | — | — |
| 2018-03-29 | $3.40 | $9.35 | 1,014,300 | — | — |
| 2018-03-28 | $3.42 | $9.41 | 1,652,200 | — | — |
| 2018-03-27 | $3.64 | $10.01 | 684,100 | — | — |
| 2018-03-26 | $3.69 | $10.15 | 526,000 | — | — |
| 2018-03-23 | $3.73 | $10.26 | 933,800 | — | — |
| 2018-03-22 | $3.68 | $10.12 | 600,100 | — | — |
| 2018-03-21 | $3.77 | $10.37 | 710,900 | — | — |
| 2018-03-20 | $3.68 | $10.12 | 427,700 | — | — |
| 2018-03-19 | $3.75 | $10.31 | 527,500 | — | — |
| 2018-03-16 | $3.86 | $10.62 | 1,121,500 | — | — |
| 2018-03-15 | $3.61 | $9.93 | 412,400 | — | — |
| 2018-03-14 | $3.66 | $10.07 | 502,000 | — | — |
| 2018-03-13 | $3.64 | $10.01 | 329,700 | — | — |
| 2018-03-12 | $3.67 | $10.09 | 810,600 | — | — |
| 2018-03-09 | $3.60 | $9.90 | 586,500 | — | — |
| 2018-03-08 | $3.58 | $9.85 | 762,000 | — | — |
| 2018-03-07 | $3.66 | $10.07 | 724,400 | — | — |
| 2018-03-06 | $3.71 | $10.20 | 1,139,400 | — | — |
| 2018-03-05 | $3.63 | $9.98 | 360,100 | — | — |
| 2018-03-02 | $3.67 | $10.09 | 791,700 | — | — |
| 2018-03-01 | $3.66 | $10.07 | 281,400 | — | — |
| 2018-02-28 | $3.76 | $10.34 | 967,700 | — | — |
| 2018-02-27 | $3.66 | $10.07 | 274,100 | — | — |
| 2018-02-26 | $3.75 | $10.31 | 304,500 | — | — |
| 2018-02-23 | $3.77 | $10.37 | 288,400 | — | — |
| 2018-02-22 | $3.70 | $10.18 | 327,400 | — | — |
| 2018-02-21 | $3.75 | $10.31 | 494,300 | — | — |
| 2018-02-20 | $3.74 | $10.29 | 664,200 | — | — |
| 2018-02-16 | $3.85 | $10.59 | 650,700 | — | — |
| 2018-02-15 | $3.91 | $10.70 | 1,361,800 | — | — |
| 2018-02-14 | $3.88 | $10.62 | 1,254,300 | — | — |
| 2018-02-13 | $3.81 | $10.43 | 1,047,300 | — | — |
| 2018-02-12 | $3.75 | $10.26 | 1,734,500 | — | — |
| 2018-02-09 | $3.61 | $9.88 | 1,349,600 | — | — |
| 2018-02-08 | $3.50 | $9.58 | 1,004,200 | — | — |
| 2018-02-07 | $3.57 | $9.77 | 1,002,000 | — | — |
| 2018-02-06 | $3.40 | $9.30 | 1,277,500 | — | — |
| 2018-02-05 | $3.38 | $9.25 | 1,658,600 | — | — |
| 2018-02-02 | $3.54 | $9.69 | 1,633,200 | — | — |
| 2018-02-01 | $3.63 | $9.93 | 1,715,200 | — | — |
| 2018-01-31 | $3.46 | $9.47 | 3,027,600 | — | — |
| 2018-01-30 | $3.62 | $9.91 | 787,300 | — | — |
| 2018-01-29 | $3.78 | $10.34 | 608,800 | — | — |
| 2018-01-26 | $3.82 | $10.45 | 805,200 | — | — |
| 2018-01-25 | $3.84 | $10.51 | 922,200 | — | — |
| 2018-01-24 | $3.81 | $10.43 | 805,700 | — | — |
| 2018-01-23 | $3.81 | $10.43 | 598,600 | — | — |
| 2018-01-22 | $3.85 | $10.53 | 1,090,400 | — | — |
| 2018-01-19 | $3.92 | $10.73 | 1,184,400 | — | — |
| 2018-01-18 | $3.89 | $10.64 | 829,600 | — | — |
| 2018-01-17 | $3.90 | $10.67 | 1,091,800 | — | — |
| 2018-01-16 | $3.83 | $10.48 | 1,620,500 | — | — |
| 2018-01-12 | $3.79 | $10.37 | 839,600 | — | — |
| 2018-01-11 | $3.82 | $10.45 | 472,500 | — | — |
| 2018-01-10 | $3.82 | $10.45 | 745,500 | — | — |
| 2018-01-09 | $3.79 | $10.37 | 956,500 | — | — |
| 2018-01-08 | $3.79 | $10.37 | 1,245,600 | — | — |
| 2018-01-05 | $3.84 | $10.51 | 805,500 | — | — |
| 2018-01-04 | $3.86 | $10.56 | 976,900 | — | — |
| 2018-01-03 | $3.82 | $10.45 | 618,600 | — | — |
| 2018-01-02 | $3.73 | $10.21 | 789,200 | — | — |