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
- 2003-01-23 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 | $2.88 | $3.01 | 1,031,800 | — | — |
| 2018-12-28 | $2.90 | $3.03 | 1,061,140 | — | — |
| 2018-12-27 | $2.95 | $3.08 | 744,040 | — | — |
| 2018-12-26 | $3.00 | $3.13 | 746,280 | — | — |
| 2018-12-24 | $2.95 | $3.08 | 655,140 | — | — |
| 2018-12-21 | $3.00 | $3.13 | 2,328,520 | — | — |
| 2018-12-20 | $3.05 | $3.19 | 1,636,860 | — | — |
| 2018-12-19 | $3.05 | $3.19 | 1,642,640 | — | — |
| 2018-12-18 | $3.25 | $3.39 | 1,660,600 | — | — |
| 2018-12-17 | $3.20 | $3.34 | 1,537,740 | — | — |
| 2018-12-14 | $2.90 | $3.03 | 843,040 | — | — |
| 2018-12-13 | $2.95 | $3.08 | 1,137,840 | — | — |
| 2018-12-12 | $3.10 | $3.24 | 459,900 | — | — |
| 2018-12-11 | $3.05 | $3.19 | 541,640 | — | — |
| 2018-12-10 | $3.05 | $3.19 | 526,060 | — | — |
| 2018-12-07 | $3.05 | $3.19 | 1,190,540 | — | — |
| 2018-12-06 | $2.85 | $2.98 | 652,360 | — | — |
| 2018-12-04 | $2.85 | $2.98 | 706,700 | — | — |
| 2018-12-03 | $2.90 | $3.03 | 508,860 | — | — |
| 2018-11-30 | $2.85 | $2.98 | 491,840 | — | — |
| 2018-11-29 | $2.80 | $2.92 | 357,020 | — | — |
| 2018-11-28 | $2.95 | $3.08 | 514,920 | — | — |
| 2018-11-27 | $2.90 | $3.03 | 728,640 | — | — |
| 2018-11-26 | $2.95 | $3.08 | 1,064,940 | — | — |
| 2018-11-23 | $3.05 | $3.19 | 237,580 | — | — |
| 2018-11-21 | $3.15 | $3.29 | 499,100 | — | — |
| 2018-11-20 | $3.05 | $3.19 | 696,660 | — | — |
| 2018-11-19 | $3.15 | $3.29 | 362,780 | — | — |
| 2018-11-16 | $3.20 | $3.34 | 793,800 | — | — |
| 2018-11-15 | $3.10 | $3.24 | 722,080 | — | — |
| 2018-11-14 | $3.05 | $3.19 | 1,006,020 | — | — |
| 2018-11-13 | $3.05 | $3.19 | 898,220 | — | — |
| 2018-11-12 | $3.10 | $3.24 | 983,300 | — | — |
| 2018-11-09 | $3.30 | $3.45 | 1,308,080 | — | — |
| 2018-11-08 | $3.50 | $3.66 | 783,200 | — | — |
| 2018-11-07 | $3.65 | $3.81 | 536,840 | — | — |
| 2018-11-06 | $3.65 | $3.81 | 311,680 | — | — |
| 2018-11-05 | $3.65 | $3.81 | 597,560 | — | — |
| 2018-11-02 | $3.60 | $3.76 | 574,680 | — | — |
| 2018-11-01 | $3.50 | $3.66 | 1,130,060 | — | — |
| 2018-10-31 | $3.30 | $3.45 | 1,466,320 | — | — |
| 2018-10-30 | $3.45 | $3.60 | 982,660 | — | — |
| 2018-10-29 | $3.30 | $3.45 | 1,474,800 | — | — |
| 2018-10-26 | $3.85 | $4.02 | 1,967,340 | — | — |
| 2018-10-25 | $4.10 | $4.28 | 1,208,440 | — | — |
| 2018-10-24 | $4.30 | $4.49 | 912,920 | — | — |
| 2018-10-23 | $4.50 | $4.70 | 641,720 | — | — |
| 2018-10-22 | $4.55 | $4.75 | 411,620 | — | — |
| 2018-10-19 | $4.55 | $4.75 | 577,020 | — | — |
| 2018-10-18 | $4.55 | $4.75 | 504,920 | — | — |
| 2018-10-17 | $4.55 | $4.75 | 937,160 | — | — |
| 2018-10-16 | $4.60 | $4.80 | 1,130,860 | — | — |
| 2018-10-15 | $4.45 | $4.65 | 1,022,020 | — | — |
| 2018-10-12 | $4.55 | $4.75 | 916,180 | — | — |
| 2018-10-11 | $4.75 | $4.96 | 1,293,200 | — | — |
| 2018-10-10 | $4.50 | $4.70 | 695,140 | — | — |
| 2018-10-09 | $4.45 | $4.65 | 344,840 | — | — |
| 2018-10-08 | $4.60 | $4.80 | 608,260 | — | — |
| 2018-10-05 | $4.40 | $4.60 | 774,420 | — | — |
| 2018-10-04 | $4.45 | $4.65 | 608,240 | — | — |
| 2018-10-03 | $4.50 | $4.70 | 1,092,780 | — | — |
| 2018-10-02 | $4.45 | $4.65 | 2,154,380 | — | — |
| 2018-10-01 | $4.65 | $4.86 | 1,693,320 | — | — |
| 2018-09-28 | $4.40 | $4.60 | 1,303,180 | — | — |
| 2018-09-27 | $4.25 | $4.44 | 806,300 | — | — |
| 2018-09-26 | $4.35 | $4.54 | 1,515,040 | — | — |
| 2018-09-25 | $4.40 | $4.60 | 1,917,320 | — | — |
| 2018-09-24 | $4.40 | $4.60 | 2,862,180 | — | — |
| 2018-09-21 | $4.40 | $4.60 | 3,872,060 | — | — |
| 2018-09-20 | $4.45 | $4.65 | 2,388,000 | — | — |
| 2018-09-19 | $4.80 | $5.01 | 1,105,820 | — | — |
| 2018-09-18 | $4.35 | $4.54 | 946,060 | — | — |
| 2018-09-17 | $4.35 | $4.54 | 1,136,160 | — | — |
| 2018-09-14 | $4.10 | $4.28 | 1,028,200 | — | — |
| 2018-09-13 | $4.25 | $4.44 | 950,420 | — | — |
| 2018-09-12 | $4.35 | $4.54 | 1,029,780 | — | — |
| 2018-09-11 | $4.20 | $4.39 | 1,194,800 | — | — |
| 2018-09-10 | $4.25 | $4.44 | 1,291,420 | — | — |
| 2018-09-07 | $4.30 | $4.49 | 1,326,300 | — | — |
| 2018-09-06 | $4.30 | $4.49 | 1,607,040 | — | — |
| 2018-09-05 | $4.60 | $4.80 | 505,680 | — | — |
| 2018-09-04 | $4.60 | $4.80 | 1,221,640 | — | — |
| 2018-08-31 | $4.90 | $5.12 | 919,540 | — | — |
| 2018-08-30 | $5.00 | $5.22 | 432,560 | — | — |
| 2018-08-29 | $5.00 | $5.22 | 581,480 | — | — |
| 2018-08-28 | $5.05 | $5.27 | 460,760 | — | — |
| 2018-08-27 | $5.15 | $5.38 | 690,060 | — | — |
| 2018-08-24 | $5.10 | $5.33 | 948,300 | — | — |
| 2018-08-23 | $4.80 | $5.01 | 847,600 | — | — |
| 2018-08-22 | $4.95 | $5.17 | 1,367,200 | — | — |
| 2018-08-21 | $5.00 | $5.22 | 557,840 | — | — |
| 2018-08-20 | $4.85 | $5.07 | 455,160 | — | — |
| 2018-08-17 | $4.70 | $4.91 | 963,740 | — | — |
| 2018-08-16 | $4.55 | $4.75 | 1,219,460 | — | — |
| 2018-08-15 | $4.65 | $4.86 | 1,339,040 | — | — |
| 2018-08-14 | $4.95 | $5.17 | 736,280 | — | — |
| 2018-08-13 | $4.85 | $5.07 | 1,488,060 | — | — |
| 2018-08-10 | $5.10 | $5.33 | 634,280 | — | — |
| 2018-08-09 | $5.20 | $5.43 | 298,040 | — | — |
| 2018-08-08 | $5.30 | $5.54 | 364,320 | — | — |
| 2018-08-07 | $5.15 | $5.38 | 379,040 | — | — |
| 2018-08-06 | $5.25 | $5.48 | 280,880 | — | — |
| 2018-08-03 | $5.30 | $5.54 | 476,320 | — | — |
| 2018-08-02 | $5.15 | $5.38 | 908,760 | — | — |
| 2018-08-01 | $5.10 | $5.33 | 1,443,760 | — | — |
| 2018-07-31 | $5.45 | $5.69 | 416,100 | — | — |
| 2018-07-30 | $5.35 | $5.59 | 555,120 | — | — |
| 2018-07-27 | $5.35 | $5.59 | 740,580 | — | — |
| 2018-07-26 | $5.25 | $5.48 | 1,111,360 | — | — |
| 2018-07-25 | $5.70 | $5.95 | 527,560 | — | — |
| 2018-07-24 | $5.70 | $5.95 | 805,140 | — | — |
| 2018-07-23 | $5.70 | $5.95 | 608,820 | — | — |
| 2018-07-20 | $5.70 | $5.95 | 1,887,960 | — | — |
| 2018-07-19 | $5.35 | $5.59 | 642,980 | — | — |
| 2018-07-18 | $5.40 | $5.64 | 668,740 | — | — |
| 2018-07-17 | $5.35 | $5.59 | 869,380 | — | — |
| 2018-07-16 | $5.45 | $5.69 | 389,800 | — | — |
| 2018-07-13 | $5.40 | $5.64 | 510,980 | — | — |
| 2018-07-12 | $5.35 | $5.59 | 539,200 | — | — |
| 2018-07-11 | $5.25 | $5.48 | 700,940 | — | — |
| 2018-07-10 | $5.25 | $5.48 | 380,000 | — | — |
| 2018-07-09 | $5.15 | $5.38 | 552,920 | — | — |
| 2018-07-06 | $5.25 | $5.48 | 449,720 | — | — |
| 2018-07-05 | $5.20 | $5.43 | 640,560 | — | — |
| 2018-07-03 | $5.10 | $5.33 | 393,900 | — | — |
| 2018-07-02 | $4.90 | $5.12 | 378,800 | — | — |
| 2018-06-29 | $4.95 | $5.17 | 413,000 | — | — |
| 2018-06-28 | $4.90 | $5.12 | 1,087,020 | — | — |
| 2018-06-27 | $4.80 | $5.01 | 2,129,740 | — | — |
| 2018-06-26 | $5.30 | $5.54 | 508,200 | — | — |
| 2018-06-25 | $5.40 | $5.64 | 510,040 | — | — |
| 2018-06-22 | $5.55 | $5.80 | 441,920 | — | — |
| 2018-06-21 | $5.60 | $5.85 | 576,080 | — | — |
| 2018-06-20 | $5.60 | $5.85 | 418,700 | — | — |
| 2018-06-19 | $5.70 | $5.95 | 585,640 | — | — |
| 2018-06-18 | $5.75 | $6.01 | 306,360 | — | — |
| 2018-06-15 | $5.80 | $6.06 | 1,783,460 | — | — |
| 2018-06-14 | $5.85 | $6.11 | 661,040 | — | — |
| 2018-06-13 | $5.80 | $6.06 | 691,540 | — | — |
| 2018-06-12 | $5.70 | $5.95 | 605,380 | — | — |
| 2018-06-11 | $5.80 | $6.06 | 990,520 | — | — |
| 2018-06-08 | $5.65 | $5.90 | 412,280 | — | — |
| 2018-06-07 | $5.65 | $5.90 | 477,540 | — | — |
| 2018-06-06 | $5.65 | $5.90 | 815,080 | — | — |
| 2018-06-05 | $5.75 | $6.01 | 946,400 | — | — |
| 2018-06-04 | $5.45 | $5.69 | 497,280 | — | — |
| 2018-06-01 | $5.55 | $5.80 | 799,460 | — | — |
| 2018-05-31 | $5.60 | $5.85 | 505,360 | — | — |
| 2018-05-30 | $5.70 | $5.95 | 893,060 | — | — |
| 2018-05-29 | $5.60 | $5.85 | 714,500 | — | — |
| 2018-05-25 | $5.65 | $5.90 | 716,740 | — | — |
| 2018-05-24 | $5.75 | $6.01 | 1,620,380 | — | — |
| 2018-05-23 | $5.75 | $6.01 | 2,143,360 | — | — |
| 2018-05-22 | $5.55 | $5.80 | 2,113,200 | — | — |
| 2018-05-21 | $4.75 | $4.96 | 1,363,400 | — | — |
| 2018-05-18 | $5.00 | $5.22 | 1,456,400 | — | — |
| 2018-05-17 | $4.90 | $5.12 | 757,940 | — | — |
| 2018-05-16 | $4.75 | $4.96 | 424,520 | — | — |
| 2018-05-15 | $4.75 | $4.96 | 623,520 | — | — |
| 2018-05-14 | $4.75 | $4.96 | 642,360 | — | — |
| 2018-05-11 | $4.75 | $4.96 | 940,520 | — | — |
| 2018-05-10 | $4.80 | $5.01 | 709,400 | — | — |
| 2018-05-09 | $4.85 | $5.07 | 1,703,320 | — | — |
| 2018-05-08 | $4.90 | $5.12 | 1,104,960 | — | — |
| 2018-05-07 | $4.90 | $5.12 | 683,000 | — | — |
| 2018-05-04 | $5.05 | $5.27 | 732,580 | — | — |
| 2018-05-03 | $4.85 | $5.07 | 1,522,360 | — | — |
| 2018-05-02 | $5.10 | $5.33 | 3,176,780 | — | — |
| 2018-05-01 | $4.65 | $4.86 | 2,459,140 | — | — |
| 2018-04-30 | $4.75 | $4.96 | 1,311,900 | — | — |
| 2018-04-27 | $4.80 | $5.01 | 2,220,640 | — | — |
| 2018-04-26 | $4.70 | $4.91 | 1,291,320 | — | — |
| 2018-04-25 | $4.75 | $4.96 | 2,010,860 | — | — |
| 2018-04-24 | $4.70 | $4.91 | 1,058,780 | — | — |
| 2018-04-23 | $4.75 | $4.96 | 3,168,940 | — | — |
| 2018-04-20 | $4.90 | $5.12 | 1,957,540 | — | — |
| 2018-04-19 | $4.90 | $5.12 | 1,955,800 | — | — |
| 2018-04-18 | $4.95 | $5.17 | 1,823,140 | — | — |
| 2018-04-17 | $4.90 | $5.12 | 3,262,740 | — | — |
| 2018-04-16 | $4.85 | $5.07 | 5,473,120 | — | — |
| 2018-04-13 | $4.70 | $4.91 | 4,548,020 | — | — |
| 2018-04-12 | $4.90 | $5.12 | 4,743,880 | — | — |
| 2018-04-11 | $5.05 | $5.27 | 1,705,900 | — | — |
| 2018-04-10 | $4.90 | $5.12 | 2,875,720 | — | — |
| 2018-04-09 | $4.85 | $5.07 | 3,610,560 | — | — |
| 2018-04-06 | $4.90 | $5.12 | 2,814,260 | — | — |
| 2018-04-05 | $4.75 | $4.96 | 2,274,000 | — | — |
| 2018-04-04 | $4.65 | $4.86 | 3,525,200 | — | — |
| 2018-04-03 | $4.55 | $4.75 | 3,091,380 | — | — |
| 2018-04-02 | $4.15 | $4.33 | 2,523,540 | — | — |
| 2018-03-29 | $4.20 | $4.39 | 1,938,400 | — | — |
| 2018-03-28 | $4.05 | $4.23 | 1,713,540 | — | — |
| 2018-03-27 | $4.20 | $4.39 | 3,567,680 | — | — |
| 2018-03-26 | $4.35 | $4.54 | 3,037,300 | — | — |
| 2018-03-23 | $4.50 | $4.70 | 2,472,100 | — | — |
| 2018-03-22 | $4.60 | $4.80 | 4,670,820 | — | — |
| 2018-03-21 | $5.20 | $5.43 | 2,922,860 | — | — |
| 2018-03-20 | $5.15 | $5.38 | 1,806,360 | — | — |
| 2018-03-19 | $5.30 | $5.54 | 1,975,540 | — | — |
| 2018-03-16 | $5.35 | $5.59 | 6,211,940 | — | — |
| 2018-03-15 | $5.45 | $5.69 | 2,715,600 | — | — |
| 2018-03-14 | $5.45 | $5.69 | 1,728,540 | — | — |
| 2018-03-13 | $5.40 | $5.64 | 1,769,880 | — | — |
| 2018-03-12 | $5.55 | $5.80 | 1,588,380 | — | — |
| 2018-03-09 | $5.55 | $5.80 | 2,326,780 | — | — |
| 2018-03-08 | $5.40 | $5.64 | 1,824,900 | — | — |
| 2018-03-07 | $5.50 | $5.74 | 1,146,000 | — | — |
| 2018-03-06 | $5.70 | $5.95 | 1,176,420 | — | — |
| 2018-03-05 | $5.70 | $5.95 | 1,472,500 | — | — |
| 2018-03-02 | $5.50 | $5.74 | 2,117,580 | — | — |
| 2018-03-01 | $5.45 | $5.69 | 2,192,360 | — | — |
| 2018-02-28 | $5.30 | $5.54 | 1,347,880 | — | — |
| 2018-02-27 | $5.30 | $5.54 | 1,177,640 | — | — |
| 2018-02-26 | $5.55 | $5.80 | 981,540 | — | — |
| 2018-02-23 | $5.40 | $5.64 | 1,113,860 | — | — |
| 2018-02-22 | $5.45 | $5.69 | 1,889,060 | — | — |
| 2018-02-21 | $5.50 | $5.74 | 2,105,720 | — | — |
| 2018-02-20 | $5.45 | $5.69 | 1,539,560 | — | — |
| 2018-02-16 | $5.60 | $5.85 | 2,217,020 | — | — |
| 2018-02-15 | $5.80 | $6.06 | 3,076,260 | — | — |
| 2018-02-14 | $5.80 | $6.06 | 4,217,420 | — | — |
| 2018-02-13 | $5.65 | $5.90 | 2,528,720 | — | — |
| 2018-02-12 | $5.80 | $6.06 | 2,608,880 | — | — |
| 2018-02-09 | $5.70 | $5.95 | 2,998,220 | — | — |
| 2018-02-08 | $6.15 | $6.42 | 2,782,940 | — | — |
| 2018-02-07 | $6.05 | $6.32 | 2,137,980 | — | — |
| 2018-02-06 | $5.95 | $6.21 | 2,390,340 | — | — |
| 2018-02-05 | $6.15 | $6.42 | 2,052,140 | — | — |
| 2018-02-02 | $6.10 | $6.37 | 2,493,560 | — | — |
| 2018-02-01 | $6.50 | $6.79 | 1,312,640 | — | — |
| 2018-01-31 | $6.50 | $6.79 | 2,092,300 | — | — |
| 2018-01-30 | $6.25 | $6.53 | 2,108,080 | — | — |
| 2018-01-29 | $6.35 | $6.63 | 1,647,960 | — | — |
| 2018-01-26 | $6.75 | $7.05 | 1,439,180 | — | — |
| 2018-01-25 | $6.85 | $7.16 | 2,626,480 | — | — |
| 2018-01-24 | $7.15 | $7.47 | 2,025,280 | — | — |
| 2018-01-23 | $7.05 | $7.36 | 1,641,540 | — | — |
| 2018-01-22 | $6.70 | $7.00 | 751,900 | — | — |
| 2018-01-19 | $6.70 | $7.00 | 838,660 | — | — |
| 2018-01-18 | $6.65 | $6.95 | 1,337,420 | — | — |
| 2018-01-17 | $6.80 | $7.10 | 2,496,080 | — | — |
| 2018-01-16 | $6.75 | $7.05 | 1,679,820 | — | — |
| 2018-01-12 | $6.45 | $6.74 | 2,212,020 | — | — |
| 2018-01-11 | $6.35 | $6.63 | 1,580,580 | — | — |
| 2018-01-10 | $6.35 | $6.63 | 1,672,700 | — | — |
| 2018-01-09 | $6.30 | $6.58 | 2,267,940 | — | — |
| 2018-01-08 | $6.60 | $6.89 | 3,133,940 | — | — |
| 2018-01-05 | $7.05 | $7.36 | 1,302,780 | — | — |
| 2018-01-04 | $7.05 | $7.36 | 1,217,900 | — | — |
| 2018-01-03 | $6.95 | $7.26 | 1,908,460 | — | — |
| 2018-01-02 | $7.20 | $7.52 | 1,867,340 | — | — |