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
- 2012-03-30 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 | $4.73 | $4.73 | 1,145,800 | — | — |
| 2018-12-28 | $4.83 | $4.83 | 1,558,500 | — | — |
| 2018-12-27 | $4.90 | $4.90 | 788,200 | — | — |
| 2018-12-26 | $4.99 | $4.99 | 1,366,500 | — | — |
| 2018-12-24 | $4.64 | $4.64 | 716,700 | — | — |
| 2018-12-21 | $4.74 | $4.74 | 4,174,800 | — | — |
| 2018-12-20 | $5.00 | $5.00 | 2,122,000 | — | — |
| 2018-12-19 | $5.19 | $5.19 | 1,208,600 | — | — |
| 2018-12-18 | $5.25 | $5.25 | 1,844,300 | — | — |
| 2018-12-17 | $5.53 | $5.53 | 1,732,100 | — | — |
| 2018-12-14 | $5.68 | $5.68 | 1,275,100 | — | — |
| 2018-12-13 | $5.76 | $5.76 | 1,315,900 | — | — |
| 2018-12-12 | $5.80 | $5.80 | 1,366,000 | — | — |
| 2018-12-11 | $5.70 | $5.70 | 1,579,300 | — | — |
| 2018-12-10 | $5.68 | $5.68 | 1,447,600 | — | — |
| 2018-12-07 | $5.68 | $5.68 | 1,480,600 | — | — |
| 2018-12-06 | $5.87 | $5.87 | 2,710,100 | — | — |
| 2018-12-04 | $5.66 | $5.66 | 3,300,900 | — | — |
| 2018-12-03 | $5.78 | $5.78 | 2,631,100 | — | — |
| 2018-11-30 | $5.40 | $5.40 | 1,270,900 | — | — |
| 2018-11-29 | $5.42 | $5.42 | 914,200 | — | — |
| 2018-11-28 | $5.57 | $5.57 | 1,632,000 | — | — |
| 2018-11-27 | $5.32 | $5.32 | 663,600 | — | — |
| 2018-11-26 | $5.30 | $5.30 | 1,231,400 | — | — |
| 2018-11-23 | $5.21 | $5.21 | 639,800 | — | — |
| 2018-11-21 | $5.08 | $5.08 | 1,060,500 | — | — |
| 2018-11-20 | $4.92 | $4.92 | 2,079,800 | — | — |
| 2018-11-19 | $5.29 | $5.29 | 1,327,100 | — | — |
| 2018-11-16 | $5.45 | $5.45 | 1,483,000 | — | — |
| 2018-11-15 | $5.54 | $5.54 | 1,320,900 | — | — |
| 2018-11-14 | $5.40 | $5.40 | 1,016,800 | — | — |
| 2018-11-13 | $5.44 | $5.44 | 1,105,800 | — | — |
| 2018-11-12 | $5.43 | $5.43 | 1,200,300 | — | — |
| 2018-11-09 | $5.56 | $5.56 | 1,316,200 | — | — |
| 2018-11-08 | $5.81 | $5.81 | 1,761,600 | — | — |
| 2018-11-07 | $5.64 | $5.64 | 2,999,800 | — | — |
| 2018-11-06 | $5.15 | $5.15 | 2,665,500 | — | — |
| 2018-11-05 | $5.39 | $5.39 | 2,438,200 | — | — |
| 2018-11-02 | $5.15 | $5.15 | 3,441,100 | — | — |
| 2018-11-01 | $4.91 | $4.91 | 2,357,800 | — | — |
| 2018-10-31 | $4.54 | $4.54 | 2,094,400 | — | — |
| 2018-10-30 | $4.24 | $4.24 | 1,377,100 | — | — |
| 2018-10-29 | $4.15 | $4.15 | 1,346,000 | — | — |
| 2018-10-26 | $4.19 | $4.19 | 1,546,600 | — | — |
| 2018-10-25 | $4.40 | $4.40 | 1,599,300 | — | — |
| 2018-10-24 | $4.26 | $4.26 | 1,205,400 | — | — |
| 2018-10-23 | $4.51 | $4.51 | 1,383,100 | — | — |
| 2018-10-22 | $4.70 | $4.70 | 798,700 | — | — |
| 2018-10-19 | $4.74 | $4.74 | 1,453,400 | — | — |
| 2018-10-18 | $4.87 | $4.87 | 2,186,600 | — | — |
| 2018-10-17 | $4.92 | $4.92 | 1,109,200 | — | — |
| 2018-10-16 | $4.89 | $4.89 | 1,431,000 | — | — |
| 2018-10-15 | $4.94 | $4.94 | 2,230,900 | — | — |
| 2018-10-12 | $4.60 | $4.60 | 1,360,900 | — | — |
| 2018-10-11 | $4.50 | $4.50 | 1,705,900 | — | — |
| 2018-10-10 | $4.33 | $4.33 | 1,794,100 | — | — |
| 2018-10-09 | $4.54 | $4.54 | 1,248,700 | — | — |
| 2018-10-08 | $4.63 | $4.63 | 1,679,000 | — | — |
| 2018-10-05 | $4.51 | $4.51 | 2,675,100 | — | — |
| 2018-10-04 | $4.64 | $4.64 | 1,957,800 | — | — |
| 2018-10-03 | $4.93 | $4.93 | 2,063,200 | — | — |
| 2018-10-02 | $4.99 | $4.99 | 2,401,300 | — | — |
| 2018-10-01 | $4.96 | $4.96 | 2,052,000 | — | — |
| 2018-09-28 | $4.85 | $4.85 | 4,393,900 | — | — |
| 2018-09-27 | $4.94 | $4.94 | 6,265,200 | — | — |
| 2018-09-26 | $4.54 | $4.54 | 2,954,500 | — | — |
| 2018-09-25 | $4.62 | $4.62 | 3,478,300 | — | — |
| 2018-09-24 | $4.21 | $4.21 | 1,970,900 | — | — |
| 2018-09-21 | $4.40 | $4.40 | 3,172,200 | — | — |
| 2018-09-20 | $4.42 | $4.42 | 2,111,200 | — | — |
| 2018-09-19 | $4.23 | $4.23 | 4,044,700 | — | — |
| 2018-09-18 | $4.36 | $4.36 | 3,921,500 | — | — |
| 2018-09-17 | $3.89 | $3.89 | 4,584,400 | — | — |
| 2018-09-14 | $4.03 | $4.03 | 2,876,000 | — | — |
| 2018-09-13 | $4.10 | $4.10 | 3,476,800 | — | — |
| 2018-09-12 | $4.41 | $4.41 | 1,885,400 | — | — |
| 2018-09-11 | $4.47 | $4.47 | 1,151,700 | — | — |
| 2018-09-10 | $4.42 | $4.42 | 1,904,200 | — | — |
| 2018-09-07 | $4.45 | $4.45 | 2,173,100 | — | — |
| 2018-09-06 | $4.43 | $4.43 | 1,808,400 | — | — |
| 2018-09-05 | $4.61 | $4.61 | 2,269,800 | — | — |
| 2018-09-04 | $4.89 | $4.89 | 1,898,300 | — | — |
| 2018-08-31 | $4.89 | $4.89 | 1,743,500 | — | — |
| 2018-08-30 | $4.71 | $4.71 | 4,266,400 | — | — |
| 2018-08-29 | $5.21 | $5.21 | 3,908,500 | — | — |
| 2018-08-28 | $5.01 | $5.01 | 1,824,600 | — | — |
| 2018-08-27 | $4.79 | $4.79 | 2,097,300 | — | — |
| 2018-08-24 | $4.91 | $4.91 | 1,749,400 | — | — |
| 2018-08-23 | $4.90 | $4.90 | 2,543,200 | — | — |
| 2018-08-22 | $4.94 | $4.94 | 2,016,400 | — | — |
| 2018-08-21 | $4.91 | $4.91 | 3,388,300 | — | — |
| 2018-08-20 | $4.97 | $4.97 | 3,199,900 | — | — |
| 2018-08-17 | $4.77 | $4.77 | 4,666,900 | — | — |
| 2018-08-16 | $4.98 | $4.98 | 3,796,000 | — | — |
| 2018-08-15 | $4.89 | $4.89 | 11,269,400 | — | — |
| 2018-08-14 | $5.05 | $5.05 | 4,345,200 | — | — |
| 2018-08-13 | $5.37 | $5.37 | 2,338,100 | — | — |
| 2018-08-10 | $5.71 | $5.71 | 1,816,700 | — | — |
| 2018-08-09 | $5.68 | $5.68 | 2,825,400 | — | — |
| 2018-08-08 | $5.75 | $5.75 | 2,009,600 | — | — |
| 2018-08-07 | $5.87 | $5.87 | 2,282,100 | — | — |
| 2018-08-06 | $5.76 | $5.76 | 2,607,700 | — | — |
| 2018-08-03 | $5.36 | $5.36 | 3,690,700 | — | — |
| 2018-08-02 | $5.70 | $5.70 | 2,575,000 | — | — |
| 2018-08-01 | $5.59 | $5.59 | 7,718,200 | — | — |
| 2018-07-31 | $5.95 | $5.95 | 6,094,200 | — | — |
| 2018-07-30 | $5.68 | $5.68 | 4,485,600 | — | — |
| 2018-07-27 | $5.59 | $5.59 | 8,746,600 | — | — |
| 2018-07-26 | $6.18 | $6.18 | 6,491,100 | — | — |
| 2018-07-25 | $6.48 | $6.48 | 7,796,000 | — | — |
| 2018-07-24 | $6.62 | $6.62 | 2,705,600 | — | — |
| 2018-07-23 | $6.72 | $6.72 | 2,312,700 | — | — |
| 2018-07-20 | $6.76 | $6.76 | 2,760,800 | — | — |
| 2018-07-19 | $7.02 | $7.02 | 2,872,500 | — | — |
| 2018-07-18 | $6.69 | $6.69 | 1,923,200 | — | — |
| 2018-07-17 | $6.63 | $6.63 | 2,506,200 | — | — |
| 2018-07-16 | $6.73 | $6.73 | 2,812,500 | — | — |
| 2018-07-13 | $7.04 | $7.04 | 1,519,200 | — | — |
| 2018-07-12 | $7.02 | $7.02 | 2,447,300 | — | — |
| 2018-07-11 | $7.04 | $7.04 | 4,152,100 | — | — |
| 2018-07-10 | $7.48 | $7.48 | 2,813,300 | — | — |
| 2018-07-09 | $7.40 | $7.40 | 2,773,900 | — | — |
| 2018-07-06 | $7.03 | $7.03 | 2,310,100 | — | — |
| 2018-07-05 | $7.01 | $7.01 | 2,267,300 | — | — |
| 2018-07-03 | $7.03 | $7.03 | 1,392,800 | — | — |
| 2018-07-02 | $7.14 | $7.14 | 3,088,600 | — | — |
| 2018-06-29 | $6.73 | $6.73 | 4,340,000 | — | — |
| 2018-06-28 | $6.95 | $6.95 | 3,220,000 | — | — |
| 2018-06-27 | $6.81 | $6.81 | 5,129,400 | — | — |
| 2018-06-26 | $7.30 | $7.30 | 7,362,500 | — | — |
| 2018-06-25 | $6.98 | $6.98 | 5,549,100 | — | — |
| 2018-06-22 | $6.62 | $6.62 | 15,059,400 | — | — |
| 2018-06-21 | $6.22 | $6.22 | 2,759,400 | — | — |
| 2018-06-20 | $6.16 | $6.16 | 2,415,800 | — | — |
| 2018-06-19 | $6.20 | $6.20 | 3,702,500 | — | — |
| 2018-06-18 | $6.10 | $6.10 | 3,319,500 | — | — |
| 2018-06-15 | $5.69 | $5.69 | 8,122,500 | — | — |
| 2018-06-14 | $6.44 | $6.44 | 8,563,400 | — | — |
| 2018-06-13 | $5.98 | $5.98 | 20,284,000 | — | — |
| 2018-06-12 | $4.50 | $4.50 | 5,323,400 | — | — |
| 2018-06-11 | $4.62 | $4.62 | 4,889,900 | — | — |
| 2018-06-08 | $5.03 | $5.03 | 1,711,900 | — | — |
| 2018-06-07 | $5.32 | $5.32 | 2,124,200 | — | — |
| 2018-06-06 | $5.30 | $5.30 | 2,858,500 | — | — |
| 2018-06-05 | $5.62 | $5.62 | 2,460,900 | — | — |
| 2018-06-04 | $5.79 | $5.79 | 4,502,900 | — | — |
| 2018-06-01 | $5.78 | $5.78 | 2,002,300 | — | — |
| 2018-05-31 | $5.73 | $5.73 | 3,371,700 | — | — |
| 2018-05-30 | $6.23 | $6.23 | 3,743,400 | — | — |
| 2018-05-29 | $5.85 | $5.85 | 1,813,600 | — | — |
| 2018-05-25 | $5.61 | $5.61 | 1,785,600 | — | — |
| 2018-05-24 | $5.80 | $5.80 | 2,304,100 | — | — |
| 2018-05-23 | $5.65 | $5.65 | 3,641,000 | — | — |
| 2018-05-22 | $5.54 | $5.54 | 1,628,500 | — | — |
| 2018-05-21 | $5.50 | $5.50 | 1,168,300 | — | — |
| 2018-05-18 | $5.34 | $5.34 | 1,932,300 | — | — |
| 2018-05-17 | $5.53 | $5.53 | 3,105,100 | — | — |
| 2018-05-16 | $5.60 | $5.60 | 5,209,200 | — | — |
| 2018-05-15 | $5.30 | $5.30 | 1,580,600 | — | — |
| 2018-05-14 | $5.18 | $5.18 | 1,508,500 | — | — |
| 2018-05-11 | $5.09 | $5.09 | 1,765,300 | — | — |
| 2018-05-10 | $5.21 | $5.21 | 4,707,200 | — | — |
| 2018-05-09 | $4.68 | $4.68 | 1,490,100 | — | — |
| 2018-05-08 | $4.49 | $4.49 | 1,214,400 | — | — |
| 2018-05-07 | $4.59 | $4.59 | 1,528,600 | — | — |
| 2018-05-04 | $4.30 | $4.30 | 1,237,100 | — | — |
| 2018-05-03 | $4.50 | $4.50 | 1,925,600 | — | — |
| 2018-05-02 | $4.63 | $4.63 | 3,267,000 | — | — |
| 2018-05-01 | $4.06 | $4.06 | 1,752,100 | — | — |
| 2018-04-30 | $4.15 | $4.15 | 1,528,800 | — | — |
| 2018-04-27 | $4.26 | $4.26 | 936,900 | — | — |
| 2018-04-26 | $4.38 | $4.38 | 1,033,900 | — | — |
| 2018-04-25 | $4.39 | $4.39 | 1,189,300 | — | — |
| 2018-04-24 | $4.46 | $4.46 | 2,809,000 | — | — |
| 2018-04-23 | $4.96 | $4.96 | 2,907,100 | — | — |
| 2018-04-20 | $4.91 | $4.91 | 1,942,400 | — | — |
| 2018-04-19 | $4.58 | $4.58 | 1,799,900 | — | — |
| 2018-04-18 | $4.25 | $4.25 | 1,065,800 | — | — |
| 2018-04-17 | $4.26 | $4.26 | 1,497,100 | — | — |
| 2018-04-16 | $3.96 | $3.96 | 1,580,400 | — | — |
| 2018-04-13 | $3.94 | $3.94 | 1,011,700 | — | — |
| 2018-04-12 | $4.07 | $4.07 | 1,070,300 | — | — |
| 2018-04-11 | $3.96 | $3.96 | 940,400 | — | — |
| 2018-04-10 | $4.00 | $4.00 | 1,250,200 | — | — |
| 2018-04-09 | $4.15 | $4.15 | 976,300 | — | — |
| 2018-04-06 | $4.14 | $4.14 | 1,583,100 | — | — |
| 2018-04-05 | $4.36 | $4.36 | 1,147,900 | — | — |
| 2018-04-04 | $4.42 | $4.42 | 2,375,200 | — | — |
| 2018-04-03 | $4.24 | $4.24 | 3,199,400 | — | — |
| 2018-04-02 | $4.51 | $4.51 | 1,449,200 | — | — |
| 2018-03-29 | $4.57 | $4.57 | 1,656,100 | — | — |
| 2018-03-28 | $4.59 | $4.59 | 3,758,200 | — | — |
| 2018-03-27 | $5.08 | $5.08 | 4,006,300 | — | — |
| 2018-03-26 | $4.92 | $4.92 | 1,892,200 | — | — |
| 2018-03-23 | $4.83 | $4.83 | 1,296,500 | — | — |
| 2018-03-22 | $4.73 | $4.73 | 1,949,100 | — | — |
| 2018-03-21 | $4.71 | $4.71 | 2,366,700 | — | — |
| 2018-03-20 | $4.76 | $4.76 | 2,310,900 | — | — |
| 2018-03-19 | $4.74 | $4.74 | 1,572,100 | — | — |
| 2018-03-16 | $4.72 | $4.72 | 3,552,600 | — | — |
| 2018-03-15 | $4.41 | $4.41 | 1,358,500 | — | — |
| 2018-03-14 | $4.25 | $4.25 | 2,891,900 | — | — |
| 2018-03-13 | $3.98 | $3.98 | 1,045,900 | — | — |
| 2018-03-12 | $4.05 | $4.05 | 2,481,300 | — | — |
| 2018-03-09 | $3.87 | $3.87 | 1,226,200 | — | — |
| 2018-03-08 | $3.79 | $3.79 | 1,564,900 | — | — |
| 2018-03-07 | $3.92 | $3.92 | 1,676,700 | — | — |
| 2018-03-06 | $3.85 | $3.85 | 2,418,100 | — | — |
| 2018-03-05 | $3.71 | $3.71 | 3,536,300 | — | — |
| 2018-03-02 | $3.43 | $3.43 | 2,685,400 | — | — |
| 2018-03-01 | $3.31 | $3.31 | 3,206,400 | — | — |
| 2018-02-28 | $3.32 | $3.32 | 4,834,300 | — | — |
| 2018-02-27 | $2.79 | $2.79 | 2,744,000 | — | — |
| 2018-02-26 | $2.68 | $2.68 | 850,800 | — | — |
| 2018-02-23 | $2.47 | $2.47 | 453,500 | — | — |
| 2018-02-22 | $2.43 | $2.43 | 743,000 | — | — |
| 2018-02-21 | $2.63 | $2.63 | 720,400 | — | — |
| 2018-02-20 | $2.55 | $2.55 | 1,174,600 | — | — |
| 2018-02-16 | $2.82 | $2.82 | 878,000 | — | — |
| 2018-02-15 | $2.76 | $2.76 | 1,085,900 | — | — |
| 2018-02-14 | $2.67 | $2.67 | 996,300 | — | — |
| 2018-02-13 | $2.85 | $2.85 | 1,095,800 | — | — |
| 2018-02-12 | $2.66 | $2.66 | 1,834,300 | — | — |
| 2018-02-09 | $2.29 | $2.29 | 1,156,400 | — | — |
| 2018-02-08 | $2.28 | $2.28 | 999,500 | — | — |
| 2018-02-07 | $2.53 | $2.53 | 1,067,000 | — | — |
| 2018-02-06 | $2.31 | $2.31 | 975,900 | — | — |
| 2018-02-05 | $2.30 | $2.30 | 2,087,500 | — | — |
| 2018-02-02 | $2.07 | $2.07 | 563,300 | — | — |
| 2018-02-01 | $2.17 | $2.17 | 557,000 | — | — |
| 2018-01-31 | $2.20 | $2.20 | 642,300 | — | — |
| 2018-01-30 | $2.03 | $2.03 | 409,000 | — | — |
| 2018-01-29 | $2.03 | $2.03 | 716,900 | — | — |
| 2018-01-26 | $2.14 | $2.14 | 1,045,400 | — | — |
| 2018-01-25 | $2.09 | $2.09 | 482,200 | — | — |
| 2018-01-24 | $2.02 | $2.02 | 762,900 | — | — |
| 2018-01-23 | $2.06 | $2.06 | 1,893,200 | — | — |
| 2018-01-22 | $1.97 | $1.97 | 864,600 | — | — |
| 2018-01-19 | $1.95 | $1.95 | 1,313,400 | — | — |
| 2018-01-18 | $1.94 | $1.94 | 877,300 | — | — |
| 2018-01-17 | $2.10 | $2.10 | 410,300 | — | — |
| 2018-01-16 | $2.09 | $2.09 | 1,372,800 | — | — |
| 2018-01-12 | $2.24 | $2.24 | 810,800 | — | — |
| 2018-01-11 | $2.40 | $2.40 | 1,242,800 | — | — |
| 2018-01-10 | $2.26 | $2.26 | 757,400 | — | — |
| 2018-01-09 | $2.38 | $2.38 | 948,000 | — | — |
| 2018-01-08 | $2.41 | $2.41 | 953,000 | — | — |
| 2018-01-05 | $2.47 | $2.47 | 512,100 | — | — |
| 2018-01-04 | $2.50 | $2.50 | 547,500 | — | — |
| 2018-01-03 | $2.58 | $2.58 | 434,100 | — | — |
| 2018-01-02 | $2.60 | $2.60 | 852,700 | — | — |