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
- 2000-08-02 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 | $2.91 | $3.78 | 442,300 | — | — |
| 2018-12-28 | $2.92 | $3.79 | 374,100 | — | — |
| 2018-12-27 | $2.77 | $3.59 | 429,800 | — | — |
| 2018-12-26 | $2.82 | $3.66 | 460,200 | — | — |
| 2018-12-24 | $2.65 | $3.44 | 357,500 | — | — |
| 2018-12-21 | $2.71 | $3.52 | 1,220,200 | — | — |
| 2018-12-20 | $2.62 | $3.40 | 652,200 | — | — |
| 2018-12-19 | $2.60 | $3.37 | 722,800 | — | — |
| 2018-12-18 | $2.73 | $3.54 | 519,600 | — | — |
| 2018-12-17 | $2.74 | $3.56 | 696,200 | — | — |
| 2018-12-14 | $2.81 | $3.65 | 470,900 | — | — |
| 2018-12-13 | $2.82 | $3.66 | 591,500 | — | — |
| 2018-12-12 | $2.92 | $3.72 | 874,200 | — | — |
| 2018-12-11 | $3.08 | $3.93 | 454,300 | — | — |
| 2018-12-10 | $3.10 | $3.95 | 537,100 | — | — |
| 2018-12-07 | $3.11 | $3.97 | 467,800 | — | — |
| 2018-12-06 | $3.11 | $3.97 | 823,800 | — | — |
| 2018-12-04 | $3.02 | $3.85 | 638,500 | — | — |
| 2018-12-03 | $3.24 | $4.13 | 556,100 | — | — |
| 2018-11-30 | $3.23 | $4.12 | 675,700 | — | — |
| 2018-11-29 | $3.29 | $4.20 | 532,700 | — | — |
| 2018-11-28 | $3.29 | $4.20 | 912,300 | — | — |
| 2018-11-27 | $3.27 | $4.17 | 602,700 | — | — |
| 2018-11-26 | $3.32 | $4.23 | 311,600 | — | — |
| 2018-11-23 | $3.55 | $4.53 | 216,400 | — | — |
| 2018-11-21 | $3.37 | $4.30 | 445,500 | — | — |
| 2018-11-20 | $3.27 | $4.17 | 650,500 | — | — |
| 2018-11-19 | $3.41 | $4.35 | 753,200 | — | — |
| 2018-11-16 | $3.27 | $4.17 | 1,009,700 | — | — |
| 2018-11-15 | $3.31 | $4.22 | 1,068,900 | — | — |
| 2018-11-14 | $3.31 | $4.22 | 1,271,200 | — | — |
| 2018-11-13 | $3.40 | $4.34 | 1,285,600 | — | — |
| 2018-11-12 | $3.61 | $4.60 | 1,506,900 | — | — |
| 2018-11-09 | $4.03 | $5.14 | 1,071,800 | — | — |
| 2018-11-08 | $4.37 | $5.57 | 1,340,100 | — | — |
| 2018-11-07 | $5.41 | $6.90 | 367,500 | — | — |
| 2018-11-06 | $5.27 | $6.72 | 414,000 | — | — |
| 2018-11-05 | $5.31 | $6.77 | 563,300 | — | — |
| 2018-11-02 | $5.14 | $6.56 | 466,900 | — | — |
| 2018-11-01 | $4.89 | $6.24 | 475,700 | — | — |
| 2018-10-31 | $4.94 | $6.30 | 418,100 | — | — |
| 2018-10-30 | $4.80 | $6.12 | 461,100 | — | — |
| 2018-10-29 | $4.86 | $6.20 | 345,800 | — | — |
| 2018-10-26 | $4.86 | $6.20 | 222,400 | — | — |
| 2018-10-25 | $4.92 | $6.28 | 210,100 | — | — |
| 2018-10-24 | $4.82 | $6.15 | 386,100 | — | — |
| 2018-10-23 | $5.01 | $6.39 | 409,000 | — | — |
| 2018-10-22 | $4.95 | $6.31 | 304,400 | — | — |
| 2018-10-19 | $4.82 | $6.15 | 388,900 | — | — |
| 2018-10-18 | $4.75 | $6.06 | 291,800 | — | — |
| 2018-10-17 | $4.77 | $6.08 | 329,300 | — | — |
| 2018-10-16 | $4.89 | $6.24 | 305,700 | — | — |
| 2018-10-15 | $4.65 | $5.93 | 256,300 | — | — |
| 2018-10-12 | $4.48 | $5.71 | 514,900 | — | — |
| 2018-10-11 | $4.46 | $5.69 | 527,400 | — | — |
| 2018-10-10 | $4.51 | $5.75 | 443,500 | — | — |
| 2018-10-09 | $4.70 | $6.00 | 395,000 | — | — |
| 2018-10-08 | $4.89 | $6.24 | 166,900 | — | — |
| 2018-10-05 | $4.86 | $6.20 | 195,800 | — | — |
| 2018-10-04 | $4.94 | $6.30 | 151,400 | — | — |
| 2018-10-03 | $5.02 | $6.40 | 158,700 | — | — |
| 2018-10-02 | $4.87 | $6.21 | 240,200 | — | — |
| 2018-10-01 | $4.86 | $6.20 | 268,000 | — | — |
| 2018-09-28 | $4.90 | $6.25 | 272,500 | — | — |
| 2018-09-27 | $4.95 | $6.31 | 195,600 | — | — |
| 2018-09-26 | $4.95 | $6.31 | 209,400 | — | — |
| 2018-09-25 | $5.00 | $6.38 | 226,200 | — | — |
| 2018-09-24 | $5.05 | $6.44 | 251,100 | — | — |
| 2018-09-21 | $5.10 | $6.51 | 985,900 | — | — |
| 2018-09-20 | $5.25 | $6.70 | 160,400 | — | — |
| 2018-09-19 | $5.30 | $6.76 | 172,400 | — | — |
| 2018-09-18 | $5.35 | $6.82 | 269,400 | — | — |
| 2018-09-17 | $5.10 | $6.51 | 196,500 | — | — |
| 2018-09-14 | $5.30 | $6.76 | 264,000 | — | — |
| 2018-09-13 | $5.10 | $6.51 | 144,300 | — | — |
| 2018-09-12 | $5.15 | $6.51 | 227,900 | — | — |
| 2018-09-11 | $5.15 | $6.51 | 333,100 | — | — |
| 2018-09-10 | $4.95 | $6.25 | 286,800 | — | — |
| 2018-09-07 | $5.10 | $6.44 | 246,900 | — | — |
| 2018-09-06 | $5.00 | $6.32 | 229,000 | — | — |
| 2018-09-05 | $5.10 | $6.44 | 231,500 | — | — |
| 2018-09-04 | $5.10 | $6.44 | 250,900 | — | — |
| 2018-08-31 | $5.25 | $6.63 | 336,000 | — | — |
| 2018-08-30 | $5.10 | $6.44 | 296,400 | — | — |
| 2018-08-29 | $5.05 | $6.38 | 219,200 | — | — |
| 2018-08-28 | $5.10 | $6.44 | 321,400 | — | — |
| 2018-08-27 | $5.30 | $6.69 | 463,900 | — | — |
| 2018-08-24 | $5.55 | $7.01 | 656,100 | — | — |
| 2018-08-23 | $5.30 | $6.69 | 426,700 | — | — |
| 2018-08-22 | $5.35 | $6.76 | 461,000 | — | — |
| 2018-08-21 | $5.35 | $6.76 | 434,300 | — | — |
| 2018-08-20 | $5.35 | $6.76 | 608,700 | — | — |
| 2018-08-17 | $5.15 | $6.51 | 648,100 | — | — |
| 2018-08-16 | $5.20 | $6.57 | 404,600 | — | — |
| 2018-08-15 | $5.25 | $6.63 | 458,800 | — | — |
| 2018-08-14 | $5.35 | $6.76 | 686,400 | — | — |
| 2018-08-13 | $5.20 | $6.57 | 395,300 | — | — |
| 2018-08-10 | $5.40 | $6.82 | 346,200 | — | — |
| 2018-08-09 | $5.45 | $6.88 | 932,400 | — | — |
| 2018-08-08 | $5.05 | $6.38 | 395,600 | — | — |
| 2018-08-07 | $4.80 | $6.06 | 396,300 | — | — |
| 2018-08-06 | $4.80 | $6.06 | 235,400 | — | — |
| 2018-08-03 | $4.65 | $5.87 | 288,000 | — | — |
| 2018-08-02 | $4.45 | $5.62 | 291,200 | — | — |
| 2018-08-01 | $4.45 | $5.62 | 260,300 | — | — |
| 2018-07-31 | $4.85 | $6.13 | 464,200 | — | — |
| 2018-07-30 | $4.45 | $5.62 | 184,400 | — | — |
| 2018-07-27 | $4.45 | $5.62 | 246,500 | — | — |
| 2018-07-26 | $4.45 | $5.62 | 137,400 | — | — |
| 2018-07-25 | $4.55 | $5.75 | 289,900 | — | — |
| 2018-07-24 | $4.50 | $5.68 | 224,200 | — | — |
| 2018-07-23 | $4.70 | $5.94 | 141,000 | — | — |
| 2018-07-20 | $4.75 | $6.00 | 239,600 | — | — |
| 2018-07-19 | $4.75 | $6.00 | 298,100 | — | — |
| 2018-07-18 | $4.75 | $6.00 | 266,000 | — | — |
| 2018-07-17 | $4.70 | $5.94 | 342,600 | — | — |
| 2018-07-16 | $4.65 | $5.87 | 252,200 | — | — |
| 2018-07-13 | $4.90 | $6.19 | 181,200 | — | — |
| 2018-07-12 | $5.00 | $6.32 | 304,700 | — | — |
| 2018-07-11 | $5.05 | $6.38 | 364,900 | — | — |
| 2018-07-10 | $4.95 | $6.25 | 298,200 | — | — |
| 2018-07-09 | $4.80 | $6.06 | 299,900 | — | — |
| 2018-07-06 | $4.85 | $6.13 | 214,200 | — | — |
| 2018-07-05 | $4.90 | $6.19 | 343,400 | — | — |
| 2018-07-03 | $5.05 | $6.38 | 250,100 | — | — |
| 2018-07-02 | $4.80 | $6.06 | 347,100 | — | — |
| 2018-06-29 | $5.00 | $6.32 | 405,900 | — | — |
| 2018-06-28 | $5.00 | $6.32 | 339,000 | — | — |
| 2018-06-27 | $5.00 | $6.32 | 343,800 | — | — |
| 2018-06-26 | $5.00 | $6.32 | 228,900 | — | — |
| 2018-06-25 | $5.00 | $6.32 | 357,700 | — | — |
| 2018-06-22 | $5.05 | $6.38 | 1,032,900 | — | — |
| 2018-06-21 | $4.90 | $6.19 | 580,700 | — | — |
| 2018-06-20 | $4.90 | $6.19 | 445,300 | — | — |
| 2018-06-19 | $4.60 | $5.81 | 213,300 | — | — |
| 2018-06-18 | $4.65 | $5.87 | 457,800 | — | — |
| 2018-06-15 | $4.50 | $5.68 | 327,700 | — | — |
| 2018-06-14 | $4.35 | $5.49 | 524,000 | — | — |
| 2018-06-13 | $4.55 | $5.75 | 388,400 | — | — |
| 2018-06-12 | $4.50 | $5.62 | 297,800 | — | — |
| 2018-06-11 | $4.30 | $5.37 | 266,300 | — | — |
| 2018-06-08 | $4.20 | $5.25 | 312,700 | — | — |
| 2018-06-07 | $4.25 | $5.31 | 298,600 | — | — |
| 2018-06-06 | $4.20 | $5.25 | 458,100 | — | — |
| 2018-06-05 | $4.10 | $5.12 | 392,500 | — | — |
| 2018-06-04 | $4.15 | $5.18 | 849,700 | — | — |
| 2018-06-01 | $4.15 | $5.18 | 297,900 | — | — |
| 2018-05-31 | $4.00 | $5.00 | 568,700 | — | — |
| 2018-05-30 | $4.15 | $5.18 | 602,500 | — | — |
| 2018-05-29 | $4.25 | $5.31 | 483,200 | — | — |
| 2018-05-25 | $4.30 | $5.37 | 198,700 | — | — |
| 2018-05-24 | $4.15 | $5.18 | 179,500 | — | — |
| 2018-05-23 | $4.30 | $5.37 | 200,100 | — | — |
| 2018-05-22 | $4.35 | $5.43 | 216,600 | — | — |
| 2018-05-21 | $4.35 | $5.43 | 179,700 | — | — |
| 2018-05-18 | $4.30 | $5.37 | 457,900 | — | — |
| 2018-05-17 | $4.40 | $5.50 | 463,000 | — | — |
| 2018-05-16 | $4.30 | $5.37 | 392,300 | — | — |
| 2018-05-15 | $4.10 | $5.12 | 445,700 | — | — |
| 2018-05-14 | $4.20 | $5.25 | 333,300 | — | — |
| 2018-05-11 | $4.15 | $5.18 | 440,500 | — | — |
| 2018-05-10 | $4.25 | $5.31 | 995,900 | — | — |
| 2018-05-09 | $4.40 | $5.50 | 1,104,500 | — | — |
| 2018-05-08 | $4.60 | $5.75 | 358,400 | — | — |
| 2018-05-07 | $4.80 | $6.00 | 216,100 | — | — |
| 2018-05-04 | $4.75 | $5.93 | 202,600 | — | — |
| 2018-05-03 | $4.50 | $5.62 | 201,500 | — | — |
| 2018-05-02 | $4.50 | $5.62 | 640,000 | — | — |
| 2018-05-01 | $4.70 | $5.87 | 247,200 | — | — |
| 2018-04-30 | $4.65 | $5.81 | 327,900 | — | — |
| 2018-04-27 | $4.80 | $6.00 | 261,600 | — | — |
| 2018-04-26 | $4.95 | $6.18 | 407,000 | — | — |
| 2018-04-25 | $5.00 | $6.25 | 230,800 | — | — |
| 2018-04-24 | $4.80 | $6.00 | 507,900 | — | — |
| 2018-04-23 | $4.95 | $6.18 | 295,200 | — | — |
| 2018-04-20 | $5.05 | $6.31 | 570,000 | — | — |
| 2018-04-19 | $5.05 | $6.31 | 394,800 | — | — |
| 2018-04-18 | $5.05 | $6.31 | 461,600 | — | — |
| 2018-04-17 | $5.05 | $6.31 | 588,600 | — | — |
| 2018-04-16 | $5.05 | $6.31 | 495,700 | — | — |
| 2018-04-13 | $4.80 | $6.00 | 415,000 | — | — |
| 2018-04-12 | $4.85 | $6.06 | 415,700 | — | — |
| 2018-04-11 | $4.85 | $6.06 | 493,400 | — | — |
| 2018-04-10 | $4.85 | $6.06 | 514,300 | — | — |
| 2018-04-09 | $4.90 | $6.12 | 1,171,000 | — | — |
| 2018-04-06 | $4.90 | $6.12 | 749,200 | — | — |
| 2018-04-05 | $4.95 | $6.18 | 907,300 | — | — |
| 2018-04-04 | $4.90 | $6.12 | 877,900 | — | — |
| 2018-04-03 | $4.60 | $5.75 | 624,100 | — | — |
| 2018-04-02 | $4.55 | $5.68 | 790,200 | — | — |
| 2018-03-29 | $4.70 | $5.87 | 1,239,000 | — | — |
| 2018-03-28 | $4.55 | $5.68 | 577,600 | — | — |
| 2018-03-27 | $4.50 | $5.62 | 777,600 | — | — |
| 2018-03-26 | $4.60 | $5.75 | 697,900 | — | — |
| 2018-03-23 | $4.35 | $5.43 | 915,700 | — | — |
| 2018-03-22 | $4.60 | $5.75 | 1,042,100 | — | — |
| 2018-03-21 | $4.75 | $5.93 | 1,217,700 | — | — |
| 2018-03-20 | $4.85 | $6.06 | 948,300 | — | — |
| 2018-03-19 | $4.65 | $5.81 | 1,313,300 | — | — |
| 2018-03-16 | $5.15 | $6.43 | 1,357,600 | — | — |
| 2018-03-15 | $5.05 | $6.25 | 2,102,000 | — | — |
| 2018-03-14 | $6.30 | $7.79 | 386,800 | — | — |
| 2018-03-13 | $6.30 | $7.79 | 379,100 | — | — |
| 2018-03-12 | $6.45 | $7.98 | 191,700 | — | — |
| 2018-03-09 | $6.45 | $7.98 | 311,800 | — | — |
| 2018-03-08 | $6.35 | $7.85 | 225,300 | — | — |
| 2018-03-07 | $6.35 | $7.85 | 255,300 | — | — |
| 2018-03-06 | $6.50 | $8.04 | 244,700 | — | — |
| 2018-03-05 | $6.45 | $7.98 | 553,200 | — | — |
| 2018-03-02 | $6.50 | $8.04 | 446,600 | — | — |
| 2018-03-01 | $6.35 | $7.85 | 499,700 | — | — |
| 2018-02-28 | $6.45 | $7.98 | 595,800 | — | — |
| 2018-02-27 | $6.95 | $8.60 | 548,300 | — | — |
| 2018-02-26 | $7.00 | $8.66 | 503,700 | — | — |
| 2018-02-23 | $6.90 | $8.53 | 297,300 | — | — |
| 2018-02-22 | $6.75 | $8.35 | 443,000 | — | — |
| 2018-02-21 | $6.85 | $8.47 | 404,000 | — | — |
| 2018-02-20 | $6.70 | $8.29 | 313,600 | — | — |
| 2018-02-16 | $6.80 | $8.41 | 759,300 | — | — |
| 2018-02-15 | $6.80 | $8.41 | 608,100 | — | — |
| 2018-02-14 | $6.70 | $8.29 | 475,300 | — | — |
| 2018-02-13 | $6.55 | $8.10 | 509,800 | — | — |
| 2018-02-12 | $6.45 | $7.98 | 386,000 | — | — |
| 2018-02-09 | $6.50 | $8.04 | 506,200 | — | — |
| 2018-02-08 | $6.40 | $7.92 | 384,000 | — | — |
| 2018-02-07 | $6.45 | $7.98 | 388,800 | — | — |
| 2018-02-06 | $6.50 | $8.04 | 398,500 | — | — |
| 2018-02-05 | $6.45 | $7.98 | 609,900 | — | — |
| 2018-02-02 | $6.70 | $8.29 | 858,200 | — | — |
| 2018-02-01 | $6.75 | $8.35 | 907,000 | — | — |
| 2018-01-31 | $6.95 | $8.60 | 735,000 | — | — |
| 2018-01-30 | $7.20 | $8.90 | 657,400 | — | — |
| 2018-01-29 | $7.40 | $9.15 | 746,500 | — | — |
| 2018-01-26 | $7.40 | $9.15 | 250,400 | — | — |
| 2018-01-25 | $7.30 | $9.03 | 475,300 | — | — |
| 2018-01-24 | $7.25 | $8.97 | 268,100 | — | — |
| 2018-01-23 | $7.25 | $8.97 | 337,900 | — | — |
| 2018-01-22 | $7.35 | $9.09 | 341,200 | — | — |
| 2018-01-19 | $7.35 | $9.09 | 371,600 | — | — |
| 2018-01-18 | $7.30 | $9.03 | 370,600 | — | — |
| 2018-01-17 | $7.30 | $9.03 | 642,500 | — | — |
| 2018-01-16 | $7.10 | $8.78 | 709,500 | — | — |
| 2018-01-12 | $7.35 | $9.09 | 303,200 | — | — |
| 2018-01-11 | $7.35 | $9.09 | 926,200 | — | — |
| 2018-01-10 | $7.15 | $8.84 | 411,300 | — | — |
| 2018-01-09 | $7.05 | $8.72 | 311,300 | — | — |
| 2018-01-08 | $7.15 | $8.84 | 447,600 | — | — |
| 2018-01-05 | $7.20 | $8.90 | 398,500 | — | — |
| 2018-01-04 | $7.20 | $8.90 | 778,400 | — | — |
| 2018-01-03 | $7.05 | $8.72 | 1,333,300 | — | — |
| 2018-01-02 | $7.05 | $8.72 | 1,419,500 | — | — |