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
- 1995-07-19 to 2026-09-02
- 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 | $3.01 | $11.27 | 3,300 | — | — |
| 2018-12-28 | $3.01 | $11.27 | 3,300 | — | — |
| 2018-12-27 | $3.01 | $11.27 | 12,700 | — | — |
| 2018-12-26 | $3.01 | $11.27 | 4,100 | — | — |
| 2018-12-24 | $3.01 | $11.27 | 2,500 | — | — |
| 2018-12-21 | $3.03 | $11.35 | 4,200 | — | — |
| 2018-12-20 | $3.04 | $11.38 | 2,900 | — | — |
| 2018-12-19 | $3.03 | $11.35 | 11,600 | — | — |
| 2018-12-18 | $3.02 | $11.31 | 3,100 | — | — |
| 2018-12-17 | $3.05 | $11.42 | 2,000 | — | — |
| 2018-12-14 | $3.03 | $11.35 | 400 | — | — |
| 2018-12-13 | $3.03 | $11.35 | 8,100 | — | — |
| 2018-12-12 | $3.08 | $11.53 | 1,300 | — | — |
| 2018-12-11 | $3.05 | $11.42 | 100 | — | — |
| 2018-12-10 | $3.05 | $11.42 | 5,900 | — | — |
| 2018-12-07 | $3.16 | $11.83 | 100 | — | — |
| 2018-12-06 | $3.16 | $11.83 | 20,200 | — | — |
| 2018-12-04 | $3.11 | $11.65 | 3,400 | — | — |
| 2018-12-03 | $3.12 | $11.68 | 4,100 | — | — |
| 2018-11-30 | $3.15 | $11.80 | 2,900 | — | — |
| 2018-11-29 | $3.05 | $11.42 | 7,600 | — | — |
| 2018-11-28 | $3.07 | $11.50 | 16,500 | — | — |
| 2018-11-27 | $3.08 | $11.53 | 16,900 | — | — |
| 2018-11-26 | $3.04 | $11.38 | 15,400 | — | — |
| 2018-11-23 | $3.06 | $11.46 | 2,200 | — | — |
| 2018-11-21 | $3.10 | $11.61 | 61,500 | — | — |
| 2018-11-20 | $3.15 | $11.80 | 64,600 | — | — |
| 2018-11-19 | $3.17 | $11.87 | 34,300 | — | — |
| 2018-11-16 | $3.25 | $12.17 | 32,900 | — | — |
| 2018-11-15 | $3.20 | $11.98 | 6,500 | — | — |
| 2018-11-14 | $3.20 | $11.98 | 500 | — | — |
| 2018-11-13 | $3.20 | $11.98 | 8,300 | — | — |
| 2018-11-12 | $3.25 | $12.17 | 44,700 | — | — |
| 2018-11-09 | $3.21 | $12.02 | 5,300 | — | — |
| 2018-11-08 | $3.27 | $12.25 | 21,300 | — | — |
| 2018-11-07 | $3.20 | $11.98 | 3,000 | — | — |
| 2018-11-06 | $3.28 | $12.28 | 16,900 | — | — |
| 2018-11-05 | $3.20 | $11.98 | 6,400 | — | — |
| 2018-11-02 | $3.21 | $12.02 | 1,200 | — | — |
| 2018-11-01 | $3.25 | $12.17 | 600 | — | — |
| 2018-10-31 | $3.25 | $12.17 | 900 | — | — |
| 2018-10-30 | $3.28 | $12.28 | 4,900 | — | — |
| 2018-10-29 | $3.20 | $11.98 | 14,000 | — | — |
| 2018-10-26 | $3.20 | $11.98 | 38,600 | — | — |
| 2018-10-25 | $3.14 | $11.76 | 5,000 | — | — |
| 2018-10-24 | $3.23 | $12.10 | 24,800 | — | — |
| 2018-10-23 | $3.15 | $11.80 | 12,000 | — | — |
| 2018-10-22 | $3.32 | $12.43 | 3,800 | — | — |
| 2018-10-19 | $3.30 | $12.36 | 6,200 | — | — |
| 2018-10-18 | $3.30 | $12.36 | 128,500 | — | — |
| 2018-10-17 | $3.31 | $12.40 | 600 | — | — |
| 2018-10-16 | $3.33 | $12.47 | 6,100 | — | — |
| 2018-10-15 | $3.32 | $12.43 | 27,900 | — | — |
| 2018-10-12 | $3.32 | $12.43 | 5,000 | — | — |
| 2018-10-11 | $3.33 | $12.47 | 4,600 | — | — |
| 2018-10-10 | $3.33 | $12.47 | 53,100 | — | — |
| 2018-10-09 | $3.35 | $12.54 | 9,400 | — | — |
| 2018-10-08 | $3.36 | $12.58 | 11,400 | — | — |
| 2018-10-05 | $3.38 | $12.66 | 2,100 | — | — |
| 2018-10-04 | $3.35 | $12.54 | 7,400 | — | — |
| 2018-10-03 | $3.43 | $12.84 | 8,900 | — | — |
| 2018-10-02 | $3.36 | $12.58 | 90,800 | — | — |
| 2018-10-01 | $3.45 | $12.92 | 12,100 | — | — |
| 2018-09-28 | $3.50 | $13.11 | 11,400 | — | — |
| 2018-09-27 | $3.47 | $12.99 | 6,200 | — | — |
| 2018-09-26 | $3.50 | $13.11 | 4,600 | — | — |
| 2018-09-25 | $3.49 | $13.07 | 1,800 | — | — |
| 2018-09-24 | $3.52 | $13.18 | 12,400 | — | — |
| 2018-09-21 | $3.48 | $13.03 | 3,100 | — | — |
| 2018-09-20 | $3.51 | $13.14 | 13,900 | — | — |
| 2018-09-19 | $3.49 | $13.07 | 12,400 | — | — |
| 2018-09-18 | $3.45 | $12.92 | 7,200 | — | — |
| 2018-09-17 | $3.46 | $12.96 | 13,500 | — | — |
| 2018-09-14 | $3.40 | $12.73 | 2,900 | — | — |
| 2018-09-13 | $3.43 | $12.84 | 2,400 | — | — |
| 2018-09-12 | $3.40 | $12.73 | 5,300 | — | — |
| 2018-09-11 | $3.42 | $12.81 | 3,900 | — | — |
| 2018-09-10 | $3.46 | $12.96 | 7,300 | — | — |
| 2018-09-07 | $3.45 | $12.92 | 1,900 | — | — |
| 2018-09-06 | $3.44 | $12.88 | 5,500 | — | — |
| 2018-09-05 | $3.45 | $12.92 | 33,200 | — | — |
| 2018-09-04 | $3.46 | $12.96 | 8,800 | — | — |
| 2018-08-31 | $3.45 | $12.92 | 1,200 | — | — |
| 2018-08-30 | $3.47 | $12.99 | 15,500 | — | — |
| 2018-08-29 | $3.45 | $12.92 | 5,300 | — | — |
| 2018-08-28 | $3.43 | $12.84 | 24,700 | — | — |
| 2018-08-27 | $3.42 | $12.81 | 3,500 | — | — |
| 2018-08-24 | $3.43 | $12.84 | 2,400 | — | — |
| 2018-08-23 | $3.42 | $12.81 | 6,700 | — | — |
| 2018-08-22 | $3.40 | $12.73 | 1,500 | — | — |
| 2018-08-21 | $3.40 | $12.73 | 12,000 | — | — |
| 2018-08-20 | $3.40 | $12.73 | 2,300 | — | — |
| 2018-08-17 | $3.43 | $12.84 | 11,500 | — | — |
| 2018-08-16 | $3.40 | $12.73 | 3,400 | — | — |
| 2018-08-15 | $3.48 | $13.03 | 0 | — | — |
| 2018-08-14 | $3.48 | $13.03 | 9,900 | — | — |
| 2018-08-13 | $3.40 | $12.73 | 5,400 | — | — |
| 2018-08-10 | $3.41 | $12.77 | 3,800 | — | — |
| 2018-08-09 | $3.42 | $12.81 | 2,200 | — | — |
| 2018-08-08 | $3.48 | $13.03 | 3,700 | — | — |
| 2018-08-07 | $3.44 | $12.88 | 500 | — | — |
| 2018-08-06 | $3.46 | $12.96 | 400 | — | — |
| 2018-08-03 | $3.45 | $12.92 | 600 | — | — |
| 2018-08-02 | $3.49 | $13.07 | 5,700 | — | — |
| 2018-08-01 | $3.46 | $12.96 | 3,400 | — | — |
| 2018-07-31 | $3.46 | $12.96 | 8,800 | — | — |
| 2018-07-30 | $3.46 | $12.96 | 38,200 | — | — |
| 2018-07-27 | $3.40 | $12.73 | 6,300 | — | — |
| 2018-07-26 | $3.38 | $12.66 | 2,500 | — | — |
| 2018-07-25 | $3.31 | $12.40 | 10,900 | — | — |
| 2018-07-24 | $3.28 | $12.28 | 2,300 | — | — |
| 2018-07-23 | $3.38 | $12.66 | 2,100 | — | — |
| 2018-07-20 | $3.34 | $12.51 | 8,900 | — | — |
| 2018-07-19 | $3.44 | $12.88 | 100 | — | — |
| 2018-07-18 | $3.38 | $12.66 | 18,000 | — | — |
| 2018-07-17 | $3.44 | $12.88 | 79,100 | — | — |
| 2018-07-16 | $3.45 | $12.92 | 6,500 | — | — |
| 2018-07-13 | $3.41 | $12.77 | 8,800 | — | — |
| 2018-07-12 | $3.38 | $12.66 | 21,800 | — | — |
| 2018-07-11 | $3.35 | $12.54 | 16,100 | — | — |
| 2018-07-10 | $3.36 | $12.58 | 4,500 | — | — |
| 2018-07-09 | $3.35 | $12.54 | 16,800 | — | — |
| 2018-07-06 | $3.33 | $12.47 | 5,800 | — | — |
| 2018-07-05 | $3.34 | $12.51 | 15,200 | — | — |
| 2018-07-03 | $3.34 | $12.51 | 3,900 | — | — |
| 2018-07-02 | $3.34 | $12.51 | 38,500 | — | — |
| 2018-06-29 | $3.38 | $12.66 | 17,100 | — | — |
| 2018-06-28 | $3.33 | $12.47 | 35,100 | — | — |
| 2018-06-27 | $3.35 | $12.54 | 56,700 | — | — |
| 2018-06-26 | $3.17 | $11.87 | 38,500 | — | — |
| 2018-06-25 | $3.32 | $12.43 | 94,800 | — | — |
| 2018-06-22 | $3.26 | $12.21 | 148,500 | — | — |
| 2018-06-21 | $3.11 | $11.65 | 6,700 | — | — |
| 2018-06-20 | $3.22 | $12.06 | 9,800 | — | — |
| 2018-06-19 | $3.22 | $12.06 | 40,300 | — | — |
| 2018-06-18 | $3.25 | $12.17 | 47,500 | — | — |
| 2018-06-15 | $3.38 | $12.66 | 103,100 | — | — |
| 2018-06-14 | $3.28 | $12.28 | 42,500 | — | — |
| 2018-06-13 | $3.21 | $12.02 | 6,900 | — | — |
| 2018-06-12 | $3.20 | $11.98 | 63,500 | — | — |
| 2018-06-11 | $3.08 | $11.53 | 12,200 | — | — |
| 2018-06-08 | $3.10 | $11.61 | 9,300 | — | — |
| 2018-06-07 | $3.06 | $11.46 | 12,900 | — | — |
| 2018-06-06 | $3.03 | $11.35 | 5,300 | — | — |
| 2018-06-05 | $3.06 | $11.46 | 8,600 | — | — |
| 2018-06-04 | $3.03 | $11.35 | 42,500 | — | — |
| 2018-06-01 | $3.12 | $11.68 | 4,200 | — | — |
| 2018-05-31 | $3.07 | $11.50 | 2,700 | — | — |
| 2018-05-30 | $3.10 | $11.61 | 2,300 | — | — |
| 2018-05-29 | $3.06 | $11.46 | 13,000 | — | — |
| 2018-05-25 | $3.07 | $11.50 | 2,200 | — | — |
| 2018-05-24 | $3.05 | $11.42 | 10,200 | — | — |
| 2018-05-23 | $3.03 | $11.35 | 4,200 | — | — |
| 2018-05-22 | $3.05 | $11.42 | 5,000 | — | — |
| 2018-05-21 | $3.07 | $11.50 | 10,300 | — | — |
| 2018-05-18 | $3.02 | $11.31 | 14,300 | — | — |
| 2018-05-17 | $3.03 | $11.35 | 38,600 | — | — |
| 2018-05-16 | $3.03 | $11.35 | 14,200 | — | — |
| 2018-05-15 | $3.04 | $11.38 | 3,800 | — | — |
| 2018-05-14 | $3.07 | $11.50 | 2,000 | — | — |
| 2018-05-11 | $3.01 | $11.27 | 30,700 | — | — |
| 2018-05-10 | $3.06 | $11.46 | 3,000 | — | — |
| 2018-05-09 | $3.04 | $11.38 | 5,200 | — | — |
| 2018-05-08 | $3.06 | $11.46 | 300 | — | — |
| 2018-05-07 | $3.05 | $11.42 | 3,900 | — | — |
| 2018-05-04 | $3.06 | $11.46 | 22,600 | — | — |
| 2018-05-03 | $3.05 | $11.42 | 3,100 | — | — |
| 2018-05-02 | $3.03 | $11.35 | 1,500 | — | — |
| 2018-05-01 | $3.03 | $11.35 | 500 | — | — |
| 2018-04-30 | $3.05 | $11.42 | 9,400 | — | — |
| 2018-04-27 | $3.09 | $11.57 | 900 | — | — |
| 2018-04-26 | $3.06 | $11.46 | 3,200 | — | — |
| 2018-04-25 | $3.07 | $11.50 | 9,300 | — | — |
| 2018-04-24 | $3.02 | $11.31 | 32,000 | — | — |
| 2018-04-23 | $3.02 | $11.31 | 2,600 | — | — |
| 2018-04-20 | $3.07 | $11.50 | 5,100 | — | — |
| 2018-04-19 | $3.05 | $11.42 | 600 | — | — |
| 2018-04-18 | $3.02 | $11.31 | 7,100 | — | — |
| 2018-04-17 | $3.11 | $11.65 | 11,400 | — | — |
| 2018-04-16 | $2.96 | $11.08 | 9,600 | — | — |
| 2018-04-13 | $2.99 | $11.20 | 13,200 | — | — |
| 2018-04-12 | $2.96 | $11.08 | 5,700 | — | — |
| 2018-04-11 | $3.03 | $11.35 | 6,600 | — | — |
| 2018-04-10 | $2.93 | $10.97 | 7,100 | — | — |
| 2018-04-09 | $3.03 | $11.35 | 10,100 | — | — |
| 2018-04-06 | $3.02 | $11.31 | 14,700 | — | — |
| 2018-04-05 | $3.05 | $11.42 | 24,700 | — | — |
| 2018-04-04 | $3.09 | $11.57 | 19,500 | — | — |
| 2018-04-03 | $3.06 | $11.46 | 5,900 | — | — |
| 2018-04-02 | $3.05 | $11.42 | 12,100 | — | — |
| 2018-03-29 | $3.12 | $11.68 | 7,400 | — | — |
| 2018-03-28 | $3.06 | $11.46 | 23,400 | — | — |
| 2018-03-27 | $3.08 | $11.53 | 20,600 | — | — |
| 2018-03-26 | $3.08 | $11.53 | 66,400 | — | — |
| 2018-03-23 | $3.02 | $11.31 | 10,100 | — | — |
| 2018-03-22 | $3.17 | $11.87 | 9,200 | — | — |
| 2018-03-21 | $3.15 | $11.80 | 4,100 | — | — |
| 2018-03-20 | $3.11 | $11.65 | 3,100 | — | — |
| 2018-03-19 | $3.17 | $11.87 | 37,400 | — | — |
| 2018-03-16 | $3.14 | $11.76 | 12,400 | — | — |
| 2018-03-15 | $3.21 | $12.02 | 23,800 | — | — |
| 2018-03-14 | $3.20 | $11.98 | 12,000 | — | — |
| 2018-03-13 | $3.25 | $12.17 | 13,100 | — | — |
| 2018-03-12 | $3.21 | $12.02 | 20,500 | — | — |
| 2018-03-09 | $3.18 | $11.91 | 31,400 | — | — |
| 2018-03-08 | $3.15 | $11.80 | 82,100 | — | — |
| 2018-03-07 | $3.13 | $11.72 | 26,700 | — | — |
| 2018-03-06 | $3.15 | $11.80 | 46,700 | — | — |
| 2018-03-05 | $3.20 | $11.98 | 14,000 | — | — |
| 2018-03-02 | $3.24 | $12.13 | 5,600 | — | — |
| 2018-03-01 | $3.25 | $12.17 | 23,200 | — | — |
| 2018-02-28 | $3.20 | $11.98 | 55,800 | — | — |
| 2018-02-27 | $3.15 | $11.80 | 7,500 | — | — |
| 2018-02-26 | $3.18 | $11.91 | 9,000 | — | — |
| 2018-02-23 | $3.12 | $11.68 | 19,900 | — | — |
| 2018-02-22 | $3.19 | $11.95 | 32,000 | — | — |
| 2018-02-21 | $3.20 | $11.98 | 92,000 | — | — |
| 2018-02-20 | $3.03 | $11.35 | 38,900 | — | — |
| 2018-02-16 | $2.96 | $11.08 | 18,900 | — | — |
| 2018-02-15 | $2.84 | $10.64 | 17,900 | — | — |
| 2018-02-14 | $2.73 | $10.22 | 14,000 | — | — |
| 2018-02-13 | $2.73 | $10.22 | 5,300 | — | — |
| 2018-02-12 | $2.73 | $10.22 | 9,600 | — | — |
| 2018-02-09 | $2.74 | $10.26 | 13,500 | — | — |
| 2018-02-08 | $2.72 | $10.19 | 100,200 | — | — |
| 2018-02-07 | $2.70 | $10.11 | 2,200 | — | — |
| 2018-02-06 | $2.68 | $10.04 | 24,700 | — | — |
| 2018-02-05 | $2.63 | $9.85 | 122,600 | — | — |
| 2018-02-02 | $2.68 | $10.04 | 95,700 | — | — |
| 2018-02-01 | $2.69 | $10.07 | 107,400 | — | — |
| 2018-01-31 | $2.69 | $10.07 | 54,400 | — | — |
| 2018-01-30 | $2.66 | $9.96 | 83,400 | — | — |
| 2018-01-29 | $2.75 | $10.30 | 39,900 | — | — |
| 2018-01-26 | $2.72 | $10.19 | 18,300 | — | — |
| 2018-01-25 | $2.71 | $10.15 | 19,800 | — | — |
| 2018-01-24 | $2.71 | $10.15 | 2,000 | — | — |
| 2018-01-23 | $2.75 | $10.30 | 10,700 | — | — |
| 2018-01-22 | $2.75 | $10.30 | 4,400 | — | — |
| 2018-01-19 | $2.76 | $10.34 | 9,500 | — | — |
| 2018-01-18 | $2.75 | $10.30 | 8,600 | — | — |
| 2018-01-17 | $2.76 | $10.34 | 14,300 | — | — |
| 2018-01-16 | $2.71 | $10.15 | 13,700 | — | — |
| 2018-01-12 | $2.75 | $10.30 | 14,700 | — | — |
| 2018-01-11 | $2.73 | $10.22 | 11,500 | — | — |
| 2018-01-10 | $2.71 | $10.15 | 8,700 | — | — |
| 2018-01-09 | $2.72 | $10.19 | 30,900 | — | — |
| 2018-01-08 | $2.72 | $10.19 | 4,800 | — | — |
| 2018-01-05 | $2.75 | $10.30 | 800 | — | — |
| 2018-01-04 | $2.76 | $10.34 | 9,700 | — | — |
| 2018-01-03 | $2.76 | $10.34 | 9,300 | — | — |
| 2018-01-02 | $2.71 | $10.15 | 11,900 | — | — |