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
- 1994-04-05 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 | $3.38 | $3.45 | 322,300 | — | — |
| 2018-12-28 | $3.50 | $3.57 | 165,200 | — | — |
| 2018-12-27 | $3.30 | $3.37 | 168,200 | — | — |
| 2018-12-26 | $3.10 | $3.17 | 243,000 | — | — |
| 2018-12-24 | $3.18 | $3.25 | 58,800 | — | — |
| 2018-12-21 | $3.18 | $3.25 | 212,800 | — | — |
| 2018-12-20 | $3.23 | $3.30 | 177,700 | — | — |
| 2018-12-19 | $3.42 | $3.49 | 161,400 | — | — |
| 2018-12-18 | $3.37 | $3.44 | 49,800 | — | — |
| 2018-12-17 | $3.38 | $3.45 | 167,500 | — | — |
| 2018-12-14 | $3.54 | $3.61 | 124,300 | — | — |
| 2018-12-13 | $3.62 | $3.70 | 107,200 | — | — |
| 2018-12-12 | $3.59 | $3.67 | 59,400 | — | — |
| 2018-12-11 | $3.46 | $3.53 | 90,700 | — | — |
| 2018-12-10 | $3.46 | $3.53 | 53,800 | — | — |
| 2018-12-07 | $3.56 | $3.63 | 53,500 | — | — |
| 2018-12-06 | $3.61 | $3.69 | 59,700 | — | — |
| 2018-12-04 | $3.61 | $3.69 | 190,500 | — | — |
| 2018-12-03 | $3.89 | $3.97 | 50,300 | — | — |
| 2018-11-30 | $3.72 | $3.80 | 92,300 | — | — |
| 2018-11-29 | $3.90 | $3.98 | 43,300 | — | — |
| 2018-11-28 | $3.97 | $4.05 | 72,400 | — | — |
| 2018-11-27 | $3.97 | $4.05 | 49,200 | — | — |
| 2018-11-26 | $3.88 | $3.96 | 182,600 | — | — |
| 2018-11-23 | $4.29 | $4.38 | 24,600 | — | — |
| 2018-11-21 | $4.44 | $4.53 | 20,100 | — | — |
| 2018-11-20 | $4.33 | $4.42 | 50,200 | — | — |
| 2018-11-19 | $4.37 | $4.46 | 53,100 | — | — |
| 2018-11-16 | $4.46 | $4.55 | 60,500 | — | — |
| 2018-11-15 | $4.57 | $4.67 | 36,800 | — | — |
| 2018-11-14 | $4.40 | $4.49 | 89,700 | — | — |
| 2018-11-13 | $4.86 | $4.96 | 39,500 | — | — |
| 2018-11-12 | $5.05 | $5.16 | 47,200 | — | — |
| 2018-11-09 | $5.40 | $5.51 | 19,500 | — | — |
| 2018-11-08 | $5.62 | $5.74 | 21,500 | — | — |
| 2018-11-07 | $5.87 | $5.99 | 42,000 | — | — |
| 2018-11-06 | $5.76 | $5.88 | 38,500 | — | — |
| 2018-11-05 | $5.54 | $5.66 | 57,600 | — | — |
| 2018-11-02 | $5.47 | $5.59 | 43,300 | — | — |
| 2018-11-01 | $5.14 | $5.25 | 135,100 | — | — |
| 2018-10-31 | $5.61 | $5.73 | 47,800 | — | — |
| 2018-10-30 | $5.47 | $5.59 | 28,200 | — | — |
| 2018-10-29 | $5.35 | $5.46 | 38,200 | — | — |
| 2018-10-26 | $5.55 | $5.67 | 24,900 | — | — |
| 2018-10-25 | $5.52 | $5.64 | 56,200 | — | — |
| 2018-10-24 | $5.30 | $5.41 | 90,800 | — | — |
| 2018-10-23 | $5.53 | $5.65 | 33,700 | — | — |
| 2018-10-22 | $5.80 | $5.92 | 30,400 | — | — |
| 2018-10-19 | $5.73 | $5.85 | 36,800 | — | — |
| 2018-10-18 | $5.80 | $5.92 | 49,100 | — | — |
| 2018-10-17 | $5.86 | $5.98 | 22,400 | — | — |
| 2018-10-16 | $6.04 | $6.17 | 81,100 | — | — |
| 2018-10-15 | $5.97 | $6.10 | 180,000 | — | — |
| 2018-10-12 | $5.73 | $5.85 | 84,700 | — | — |
| 2018-10-11 | $5.82 | $5.94 | 60,500 | — | — |
| 2018-10-10 | $6.13 | $6.26 | 263,600 | — | — |
| 2018-10-09 | $6.39 | $6.52 | 80,700 | — | — |
| 2018-10-08 | $6.11 | $6.24 | 74,400 | — | — |
| 2018-10-05 | $6.05 | $6.18 | 32,800 | — | — |
| 2018-10-04 | $6.23 | $6.36 | 31,900 | — | — |
| 2018-10-03 | $6.35 | $6.48 | 33,200 | — | — |
| 2018-10-02 | $6.26 | $6.39 | 58,800 | — | — |
| 2018-10-01 | $6.21 | $6.34 | 77,200 | — | — |
| 2018-09-28 | $6.19 | $6.32 | 44,900 | — | — |
| 2018-09-27 | $6.15 | $6.28 | 112,800 | — | — |
| 2018-09-26 | $6.25 | $6.38 | 92,700 | — | — |
| 2018-09-25 | $6.50 | $6.64 | 105,600 | — | — |
| 2018-09-24 | $6.24 | $6.37 | 56,000 | — | — |
| 2018-09-21 | $6.20 | $6.33 | 154,100 | — | — |
| 2018-09-20 | $5.97 | $6.10 | 53,100 | — | — |
| 2018-09-19 | $6.02 | $6.15 | 67,000 | — | — |
| 2018-09-18 | $5.79 | $5.91 | 100,800 | — | — |
| 2018-09-17 | $5.76 | $5.88 | 71,600 | — | — |
| 2018-09-14 | $5.79 | $5.91 | 82,800 | — | — |
| 2018-09-13 | $5.72 | $5.84 | 113,400 | — | — |
| 2018-09-12 | $5.84 | $5.96 | 73,000 | — | — |
| 2018-09-11 | $5.88 | $6.00 | 146,600 | — | — |
| 2018-09-10 | $6.03 | $6.16 | 76,100 | — | — |
| 2018-09-07 | $5.77 | $5.89 | 109,300 | — | — |
| 2018-09-06 | $5.85 | $5.97 | 74,900 | — | — |
| 2018-09-05 | $6.01 | $6.14 | 59,500 | — | — |
| 2018-09-04 | $6.04 | $6.17 | 100,000 | — | — |
| 2018-08-31 | $6.20 | $6.33 | 55,200 | — | — |
| 2018-08-30 | $6.22 | $6.35 | 64,900 | — | — |
| 2018-08-29 | $6.31 | $6.44 | 45,900 | — | — |
| 2018-08-28 | $6.00 | $6.13 | 32,500 | — | — |
| 2018-08-27 | $5.89 | $6.01 | 35,800 | — | — |
| 2018-08-24 | $5.94 | $6.07 | 35,400 | — | — |
| 2018-08-23 | $5.85 | $5.97 | 22,300 | — | — |
| 2018-08-22 | $5.92 | $6.04 | 36,000 | — | — |
| 2018-08-21 | $5.84 | $5.96 | 30,600 | — | — |
| 2018-08-20 | $5.74 | $5.86 | 25,600 | — | — |
| 2018-08-17 | $5.82 | $5.94 | 53,400 | — | — |
| 2018-08-16 | $5.68 | $5.80 | 65,500 | — | — |
| 2018-08-15 | $5.62 | $5.74 | 129,400 | — | — |
| 2018-08-14 | $5.85 | $5.97 | 318,300 | — | — |
| 2018-08-13 | $5.86 | $5.98 | 102,400 | — | — |
| 2018-08-10 | $5.82 | $5.94 | 64,200 | — | — |
| 2018-08-09 | $5.95 | $6.08 | 82,000 | — | — |
| 2018-08-08 | $5.98 | $6.11 | 89,000 | — | — |
| 2018-08-07 | $5.97 | $6.10 | 114,200 | — | — |
| 2018-08-06 | $5.93 | $6.05 | 163,500 | — | — |
| 2018-08-03 | $6.09 | $6.22 | 464,500 | — | — |
| 2018-08-02 | $6.36 | $6.49 | 334,200 | — | — |
| 2018-08-01 | $7.83 | $7.99 | 39,200 | — | — |
| 2018-07-31 | $7.81 | $7.97 | 45,100 | — | — |
| 2018-07-30 | $7.74 | $7.90 | 36,500 | — | — |
| 2018-07-27 | $7.67 | $7.83 | 51,100 | — | — |
| 2018-07-26 | $7.71 | $7.87 | 27,700 | — | — |
| 2018-07-25 | $7.50 | $7.66 | 40,500 | — | — |
| 2018-07-24 | $7.47 | $7.63 | 34,500 | — | — |
| 2018-07-23 | $7.43 | $7.59 | 86,800 | — | — |
| 2018-07-20 | $7.61 | $7.77 | 28,300 | — | — |
| 2018-07-19 | $7.76 | $7.92 | 25,800 | — | — |
| 2018-07-18 | $7.79 | $7.95 | 44,800 | — | — |
| 2018-07-17 | $7.81 | $7.97 | 53,200 | — | — |
| 2018-07-16 | $7.81 | $7.97 | 74,500 | — | — |
| 2018-07-13 | $7.95 | $8.12 | 137,200 | — | — |
| 2018-07-12 | $7.99 | $8.16 | 91,800 | — | — |
| 2018-07-11 | $7.74 | $7.90 | 74,600 | — | — |
| 2018-07-10 | $7.97 | $8.14 | 90,500 | — | — |
| 2018-07-09 | $8.09 | $8.26 | 104,700 | — | — |
| 2018-07-06 | $7.93 | $8.10 | 69,700 | — | — |
| 2018-07-05 | $7.63 | $7.79 | 60,100 | — | — |
| 2018-07-03 | $7.62 | $7.78 | 29,000 | — | — |
| 2018-07-02 | $7.55 | $7.71 | 84,300 | — | — |
| 2018-06-29 | $7.90 | $8.07 | 77,500 | — | — |
| 2018-06-28 | $7.85 | $8.02 | 80,100 | — | — |
| 2018-06-27 | $7.91 | $8.08 | 174,400 | — | — |
| 2018-06-26 | $8.00 | $8.17 | 135,100 | — | — |
| 2018-06-25 | $7.66 | $7.82 | 88,500 | — | — |
| 2018-06-22 | $7.84 | $8.01 | 2,298,800 | — | — |
| 2018-06-21 | $7.44 | $7.60 | 128,100 | — | — |
| 2018-06-20 | $7.86 | $8.03 | 76,300 | — | — |
| 2018-06-19 | $7.81 | $7.97 | 84,500 | — | — |
| 2018-06-18 | $7.77 | $7.93 | 106,000 | — | — |
| 2018-06-15 | $7.77 | $7.93 | 85,700 | — | — |
| 2018-06-14 | $7.84 | $8.01 | 118,700 | — | — |
| 2018-06-13 | $7.79 | $7.95 | 164,800 | — | — |
| 2018-06-12 | $7.79 | $7.95 | 119,700 | — | — |
| 2018-06-11 | $7.24 | $7.39 | 59,000 | — | — |
| 2018-06-08 | $7.38 | $7.54 | 45,700 | — | — |
| 2018-06-07 | $7.63 | $7.79 | 43,700 | — | — |
| 2018-06-06 | $7.55 | $7.71 | 51,800 | — | — |
| 2018-06-05 | $7.49 | $7.65 | 30,500 | — | — |
| 2018-06-04 | $7.20 | $7.35 | 59,300 | — | — |
| 2018-06-01 | $7.32 | $7.47 | 51,100 | — | — |
| 2018-05-31 | $7.10 | $7.25 | 49,700 | — | — |
| 2018-05-30 | $7.09 | $7.24 | 42,400 | — | — |
| 2018-05-29 | $6.99 | $7.14 | 44,200 | — | — |
| 2018-05-25 | $6.91 | $7.06 | 85,000 | — | — |
| 2018-05-24 | $7.24 | $7.39 | 50,700 | — | — |
| 2018-05-23 | $7.29 | $7.44 | 60,400 | — | — |
| 2018-05-22 | $7.69 | $7.85 | 88,600 | — | — |
| 2018-05-21 | $7.50 | $7.66 | 76,800 | — | — |
| 2018-05-18 | $7.76 | $7.92 | 229,900 | — | — |
| 2018-05-17 | $7.53 | $7.69 | 35,600 | — | — |
| 2018-05-16 | $7.41 | $7.57 | 55,500 | — | — |
| 2018-05-15 | $7.49 | $7.65 | 120,500 | — | — |
| 2018-05-14 | $7.52 | $7.68 | 179,400 | — | — |
| 2018-05-11 | $7.45 | $7.61 | 101,200 | — | — |
| 2018-05-10 | $7.15 | $7.30 | 59,325 | — | — |
| 2018-05-09 | $7.28 | $7.43 | 56,595 | — | — |
| 2018-05-08 | $7.19 | $7.34 | 73,605 | — | — |
| 2018-05-07 | $7.27 | $7.42 | 45,990 | — | — |
| 2018-05-04 | $7.43 | $7.59 | 103,950 | — | — |
| 2018-05-03 | $7.31 | $7.47 | 74,025 | — | — |
| 2018-05-02 | $6.66 | $6.80 | 80,745 | — | — |
| 2018-05-01 | $7.04 | $7.19 | 43,260 | — | — |
| 2018-04-30 | $6.86 | $7.00 | 74,970 | — | — |
| 2018-04-27 | $6.91 | $7.06 | 80,640 | — | — |
| 2018-04-26 | $6.86 | $7.00 | 158,235 | — | — |
| 2018-04-25 | $6.54 | $6.68 | 31,605 | — | — |
| 2018-04-24 | $6.40 | $6.53 | 35,280 | — | — |
| 2018-04-23 | $6.42 | $6.55 | 68,460 | — | — |
| 2018-04-20 | $6.30 | $6.43 | 22,050 | — | — |
| 2018-04-19 | $6.39 | $6.53 | 44,625 | — | — |
| 2018-04-18 | $6.17 | $6.30 | 45,045 | — | — |
| 2018-04-17 | $5.96 | $6.09 | 28,455 | — | — |
| 2018-04-16 | $6.02 | $6.15 | 40,320 | — | — |
| 2018-04-13 | $5.93 | $6.06 | 29,400 | — | — |
| 2018-04-12 | $6.10 | $6.22 | 13,440 | — | — |
| 2018-04-11 | $6.13 | $6.26 | 31,710 | — | — |
| 2018-04-10 | $5.94 | $6.07 | 28,875 | — | — |
| 2018-04-09 | $5.84 | $5.96 | 18,690 | — | — |
| 2018-04-06 | $5.97 | $6.10 | 29,610 | — | — |
| 2018-04-05 | $6.01 | $6.14 | 31,500 | — | — |
| 2018-04-04 | $6.11 | $6.24 | 56,910 | — | — |
| 2018-04-03 | $6.10 | $6.23 | 56,910 | — | — |
| 2018-04-02 | $5.93 | $6.06 | 62,790 | — | — |
| 2018-03-29 | $6.42 | $6.55 | 41,685 | — | — |
| 2018-03-28 | $6.10 | $6.23 | 69,405 | — | — |
| 2018-03-27 | $6.32 | $6.46 | 31,710 | — | — |
| 2018-03-26 | $6.32 | $6.46 | 13,755 | — | — |
| 2018-03-23 | $6.20 | $6.33 | 35,700 | — | — |
| 2018-03-22 | $6.14 | $6.27 | 44,520 | — | — |
| 2018-03-21 | $6.30 | $6.44 | 122,010 | — | — |
| 2018-03-20 | $6.17 | $6.30 | 59,850 | — | — |
| 2018-03-19 | $6.15 | $6.28 | 73,500 | — | — |
| 2018-03-16 | $6.25 | $6.38 | 132,720 | — | — |
| 2018-03-15 | $6.14 | $6.27 | 49,980 | — | — |
| 2018-03-14 | $6.20 | $6.33 | 39,585 | — | — |
| 2018-03-13 | $6.29 | $6.42 | 34,230 | — | — |
| 2018-03-12 | $6.28 | $6.41 | 99,645 | — | — |
| 2018-03-09 | $6.14 | $6.27 | 52,605 | — | — |
| 2018-03-08 | $6.34 | $6.48 | 50,715 | — | — |
| 2018-03-07 | $6.33 | $6.47 | 201,180 | — | — |
| 2018-03-06 | $5.97 | $6.10 | 96,390 | — | — |
| 2018-03-05 | $5.95 | $6.08 | 96,075 | — | — |
| 2018-03-02 | $5.68 | $5.80 | 38,325 | — | — |
| 2018-03-01 | $5.81 | $5.93 | 110,565 | — | — |
| 2018-02-28 | $5.25 | $5.36 | 166,110 | — | — |
| 2018-02-27 | $5.36 | $5.47 | 114,450 | — | — |
| 2018-02-26 | $5.64 | $5.76 | 24,360 | — | — |
| 2018-02-23 | $5.32 | $5.44 | 26,250 | — | — |
| 2018-02-22 | $5.49 | $5.60 | 11,025 | — | — |
| 2018-02-21 | $5.10 | $5.21 | 63,840 | — | — |
| 2018-02-20 | $5.23 | $5.34 | 25,515 | — | — |
| 2018-02-16 | $5.10 | $5.21 | 234,360 | — | — |
| 2018-02-15 | $5.41 | $5.52 | 42,630 | — | — |
| 2018-02-14 | $5.60 | $5.72 | 37,275 | — | — |
| 2018-02-13 | $5.57 | $5.69 | 28,665 | — | — |
| 2018-02-12 | $5.79 | $5.91 | 33,600 | — | — |
| 2018-02-09 | $5.75 | $5.87 | 98,910 | — | — |
| 2018-02-08 | $5.69 | $5.81 | 34,020 | — | — |
| 2018-02-07 | $5.91 | $6.04 | 12,600 | — | — |
| 2018-02-06 | $5.98 | $6.11 | 78,750 | — | — |
| 2018-02-05 | $5.89 | $6.01 | 105,630 | — | — |
| 2018-02-02 | $6.32 | $6.46 | 92,295 | — | — |
| 2018-02-01 | $6.46 | $6.59 | 89,460 | — | — |
| 2018-01-31 | $6.08 | $6.20 | 101,325 | — | — |
| 2018-01-30 | $6.27 | $6.40 | 31,185 | — | — |
| 2018-01-29 | $6.25 | $6.38 | 23,940 | — | — |
| 2018-01-26 | $6.62 | $6.76 | 64,050 | — | — |
| 2018-01-25 | $6.29 | $6.42 | 81,060 | — | — |
| 2018-01-24 | $6.21 | $6.34 | 62,160 | — | — |
| 2018-01-23 | $6.61 | $6.75 | 192,465 | — | — |
| 2018-01-22 | $5.77 | $5.89 | 12,075 | — | — |
| 2018-01-19 | $5.65 | $5.77 | 20,580 | — | — |
| 2018-01-18 | $5.68 | $5.80 | 21,210 | — | — |
| 2018-01-17 | $5.62 | $5.74 | 17,535 | — | — |
| 2018-01-16 | $5.65 | $5.77 | 67,725 | — | — |
| 2018-01-12 | $5.85 | $5.97 | 26,460 | — | — |
| 2018-01-11 | $5.70 | $5.82 | 50,715 | — | — |
| 2018-01-10 | $5.32 | $5.44 | 50,505 | — | — |
| 2018-01-09 | $5.71 | $5.83 | 47,985 | — | — |
| 2018-01-08 | $5.87 | $5.99 | 153,300 | — | — |
| 2018-01-05 | $5.19 | $5.30 | 73,080 | — | — |
| 2018-01-04 | $5.05 | $5.15 | 66,675 | — | — |
| 2018-01-03 | $4.97 | $5.08 | 22,050 | — | — |
| 2018-01-02 | $4.83 | $4.93 | 55,965 | — | — |