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
- 2016-09-29 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 | $3.17 | $3.17 | 40,300 | — | — |
| 2018-12-28 | $3.47 | $3.47 | 3,100 | — | — |
| 2018-12-27 | $3.26 | $3.26 | 64,200 | — | — |
| 2018-12-26 | $3.26 | $3.26 | 24,200 | — | — |
| 2018-12-24 | $3.22 | $3.22 | 18,500 | — | — |
| 2018-12-21 | $3.20 | $3.20 | 6,600 | — | — |
| 2018-12-20 | $3.35 | $3.35 | 12,600 | — | — |
| 2018-12-19 | $3.27 | $3.27 | 13,400 | — | — |
| 2018-12-18 | $3.14 | $3.14 | 4,100 | — | — |
| 2018-12-17 | $3.28 | $3.28 | 37,400 | — | — |
| 2018-12-14 | $3.38 | $3.38 | 3,300 | — | — |
| 2018-12-13 | $3.36 | $3.36 | 17,200 | — | — |
| 2018-12-12 | $3.38 | $3.38 | 22,600 | — | — |
| 2018-12-11 | $3.37 | $3.37 | 5,200 | — | — |
| 2018-12-10 | $3.31 | $3.31 | 13,000 | — | — |
| 2018-12-07 | $3.52 | $3.52 | 4,900 | — | — |
| 2018-12-06 | $3.29 | $3.29 | 88,100 | — | — |
| 2018-12-04 | $3.28 | $3.28 | 13,900 | — | — |
| 2018-12-03 | $3.41 | $3.41 | 6,700 | — | — |
| 2018-11-30 | $3.55 | $3.55 | 7,100 | — | — |
| 2018-11-29 | $3.79 | $3.79 | 4,100 | — | — |
| 2018-11-28 | $3.56 | $3.56 | 11,600 | — | — |
| 2018-11-27 | $3.25 | $3.25 | 8,200 | — | — |
| 2018-11-26 | $3.15 | $3.15 | 25,500 | — | — |
| 2018-11-23 | $3.16 | $3.16 | 5,700 | — | — |
| 2018-11-21 | $3.30 | $3.30 | 7,300 | — | — |
| 2018-11-20 | $3.12 | $3.12 | 20,600 | — | — |
| 2018-11-19 | $3.12 | $3.12 | 12,200 | — | — |
| 2018-11-16 | $3.33 | $3.33 | 4,100 | — | — |
| 2018-11-15 | $3.38 | $3.38 | 20,000 | — | — |
| 2018-11-14 | $3.54 | $3.54 | 16,900 | — | — |
| 2018-11-13 | $3.52 | $3.52 | 29,000 | — | — |
| 2018-11-12 | $3.40 | $3.40 | 1,700 | — | — |
| 2018-11-09 | $3.60 | $3.59 | 44,600 | — | — |
| 2018-11-08 | $3.50 | $3.50 | 8,200 | — | — |
| 2018-11-07 | $3.42 | $3.42 | 40,300 | — | — |
| 2018-11-06 | $3.28 | $3.28 | 18,400 | — | — |
| 2018-11-05 | $3.20 | $3.20 | 62,200 | — | — |
| 2018-11-02 | $3.80 | $3.80 | 1,500 | — | — |
| 2018-11-01 | $3.80 | $3.80 | 6,800 | — | — |
| 2018-10-31 | $3.56 | $3.56 | 12,900 | — | — |
| 2018-10-30 | $3.70 | $3.70 | 2,400 | — | — |
| 2018-10-29 | $3.60 | $3.60 | 7,900 | — | — |
| 2018-10-26 | $3.44 | $3.44 | 12,100 | — | — |
| 2018-10-25 | $3.54 | $3.54 | 4,800 | — | — |
| 2018-10-24 | $3.67 | $3.67 | 3,300 | — | — |
| 2018-10-23 | $3.76 | $3.76 | 23,600 | — | — |
| 2018-10-22 | $3.66 | $3.66 | 20,200 | — | — |
| 2018-10-19 | $3.61 | $3.61 | 7,200 | — | — |
| 2018-10-18 | $3.70 | $3.70 | 3,900 | — | — |
| 2018-10-17 | $3.90 | $3.90 | 3,200 | — | — |
| 2018-10-16 | $4.09 | $4.09 | 2,000 | — | — |
| 2018-10-15 | $4.00 | $4.00 | 1,100 | — | — |
| 2018-10-12 | $4.09 | $4.09 | 25,800 | — | — |
| 2018-10-11 | $4.09 | $4.09 | 1,800 | — | — |
| 2018-10-10 | $3.90 | $3.90 | 3,100 | — | — |
| 2018-10-09 | $3.77 | $3.77 | 1,800 | — | — |
| 2018-10-08 | $3.97 | $3.97 | 700 | — | — |
| 2018-10-05 | $4.09 | $4.09 | 14,600 | — | — |
| 2018-10-04 | $3.71 | $3.71 | 0 | — | — |
| 2018-10-03 | $3.71 | $3.71 | 1,500 | — | — |
| 2018-10-02 | $3.47 | $3.47 | 4,700 | — | — |
| 2018-10-01 | $3.61 | $3.61 | 11,900 | — | — |
| 2018-09-28 | $3.93 | $3.93 | 11,400 | — | — |
| 2018-09-27 | $3.90 | $3.90 | 6,500 | — | — |
| 2018-09-26 | $3.71 | $3.71 | 5,000 | — | — |
| 2018-09-25 | $3.66 | $3.66 | 21,800 | — | — |
| 2018-09-24 | $3.44 | $3.44 | 1,600 | — | — |
| 2018-09-21 | $3.29 | $3.29 | 11,300 | — | — |
| 2018-09-20 | $3.34 | $3.34 | 3,900 | — | — |
| 2018-09-19 | $3.32 | $3.32 | 5,100 | — | — |
| 2018-09-18 | $3.37 | $3.37 | 7,600 | — | — |
| 2018-09-17 | $3.48 | $3.48 | 8,300 | — | — |
| 2018-09-14 | $3.51 | $3.51 | 1,000 | — | — |
| 2018-09-13 | $3.50 | $3.50 | 4,300 | — | — |
| 2018-09-12 | $3.51 | $3.51 | 4,700 | — | — |
| 2018-09-11 | $3.55 | $3.55 | 32,100 | — | — |
| 2018-09-10 | $3.70 | $3.70 | 36,100 | — | — |
| 2018-09-07 | $3.90 | $3.90 | 0 | — | — |
| 2018-09-06 | $3.90 | $3.90 | 21,500 | — | — |
| 2018-09-05 | $4.01 | $4.01 | 300 | — | — |
| 2018-09-04 | $4.13 | $4.13 | 9,200 | — | — |
| 2018-08-31 | $4.15 | $4.15 | 1,000 | — | — |
| 2018-08-30 | $4.18 | $4.18 | 1,800 | — | — |
| 2018-08-29 | $4.18 | $4.18 | 25,900 | — | — |
| 2018-08-28 | $4.07 | $4.07 | 33,100 | — | — |
| 2018-08-27 | $4.17 | $4.17 | 2,900 | — | — |
| 2018-08-24 | $4.35 | $4.35 | 900 | — | — |
| 2018-08-23 | $4.36 | $4.36 | 300 | — | — |
| 2018-08-22 | $4.35 | $4.35 | 400 | — | — |
| 2018-08-21 | $4.25 | $4.25 | 2,100 | — | — |
| 2018-08-20 | $4.38 | $4.38 | 500 | — | — |
| 2018-08-17 | $4.31 | $4.31 | 500 | — | — |
| 2018-08-16 | $4.35 | $4.35 | 2,000 | — | — |
| 2018-08-15 | $4.38 | $4.38 | 4,400 | — | — |
| 2018-08-14 | $4.36 | $4.36 | 10,500 | — | — |
| 2018-08-13 | $4.36 | $4.36 | 5,800 | — | — |
| 2018-08-10 | $4.65 | $4.65 | 1,500 | — | — |
| 2018-08-09 | $4.66 | $4.66 | 10,200 | — | — |
| 2018-08-08 | $4.75 | $4.75 | 3,000 | — | — |
| 2018-08-07 | $4.85 | $4.85 | 41,900 | — | — |
| 2018-08-06 | $4.86 | $4.86 | 2,800 | — | — |
| 2018-08-03 | $4.89 | $4.89 | 5,800 | — | — |
| 2018-08-02 | $4.85 | $4.85 | 10,200 | — | — |
| 2018-08-01 | $4.97 | $4.97 | 2,200 | — | — |
| 2018-07-31 | $4.80 | $4.80 | 5,600 | — | — |
| 2018-07-30 | $4.99 | $4.99 | 15,300 | — | — |
| 2018-07-27 | $4.80 | $4.80 | 5,800 | — | — |
| 2018-07-26 | $5.13 | $5.13 | 7,700 | — | — |
| 2018-07-25 | $5.05 | $5.05 | 800 | — | — |
| 2018-07-24 | $4.86 | $4.86 | 30,400 | — | — |
| 2018-07-23 | $4.95 | $4.95 | 4,200 | — | — |
| 2018-07-20 | $5.00 | $5.00 | 26,000 | — | — |
| 2018-07-19 | $4.87 | $4.87 | 78,200 | — | — |
| 2018-07-18 | $4.90 | $4.90 | 50,800 | — | — |
| 2018-07-17 | $4.63 | $4.63 | 11,500 | — | — |
| 2018-07-16 | $4.92 | $4.92 | 3,400 | — | — |
| 2018-07-13 | $4.52 | $4.52 | 17,400 | — | — |
| 2018-07-12 | $4.86 | $4.86 | 14,000 | — | — |
| 2018-07-11 | $4.30 | $4.30 | 4,300 | — | — |
| 2018-07-10 | $4.10 | $4.10 | 1,100 | — | — |
| 2018-07-09 | $4.05 | $4.05 | 1,700 | — | — |
| 2018-07-06 | $4.23 | $4.23 | 2,800 | — | — |
| 2018-07-05 | $4.25 | $4.25 | 2,900 | — | — |
| 2018-07-03 | $4.02 | $4.02 | 1,500 | — | — |
| 2018-07-02 | $4.15 | $4.15 | 5,200 | — | — |
| 2018-06-29 | $4.14 | $4.14 | 14,000 | — | — |
| 2018-06-28 | $4.39 | $4.39 | 6,700 | — | — |
| 2018-06-27 | $4.28 | $4.28 | 18,100 | — | — |
| 2018-06-26 | $4.21 | $4.21 | 3,900 | — | — |
| 2018-06-25 | $4.17 | $4.17 | 1,500 | — | — |
| 2018-06-22 | $4.19 | $4.19 | 11,500 | — | — |
| 2018-06-21 | $4.46 | $4.46 | 9,200 | — | — |
| 2018-06-20 | $4.39 | $4.39 | 3,600 | — | — |
| 2018-06-19 | $4.40 | $4.40 | 14,200 | — | — |
| 2018-06-18 | $4.56 | $4.56 | 7,200 | — | — |
| 2018-06-15 | $4.45 | $4.45 | 41,900 | — | — |
| 2018-06-14 | $4.85 | $4.85 | 33,800 | — | — |
| 2018-06-13 | $3.72 | $3.72 | 3,700 | — | — |
| 2018-06-12 | $3.76 | $3.76 | 18,100 | — | — |
| 2018-06-11 | $3.86 | $3.86 | 11,300 | — | — |
| 2018-06-08 | $3.93 | $3.93 | 2,500 | — | — |
| 2018-06-07 | $3.81 | $3.81 | 16,200 | — | — |
| 2018-06-06 | $3.70 | $3.70 | 10,800 | — | — |
| 2018-06-05 | $3.77 | $3.77 | 5,100 | — | — |
| 2018-06-04 | $3.89 | $3.89 | 26,500 | — | — |
| 2018-06-01 | $3.88 | $3.88 | 19,600 | — | — |
| 2018-05-31 | $3.72 | $3.72 | 8,400 | — | — |
| 2018-05-30 | $3.78 | $3.78 | 5,000 | — | — |
| 2018-05-29 | $3.85 | $3.85 | 1,000 | — | — |
| 2018-05-25 | $3.82 | $3.82 | 7,300 | — | — |
| 2018-05-24 | $3.86 | $3.86 | 3,200 | — | — |
| 2018-05-23 | $3.70 | $3.70 | 6,900 | — | — |
| 2018-05-22 | $3.81 | $3.81 | 1,400 | — | — |
| 2018-05-21 | $3.77 | $3.77 | 3,100 | — | — |
| 2018-05-18 | $3.93 | $3.92 | 8,700 | — | — |
| 2018-05-17 | $3.95 | $3.95 | 5,700 | — | — |
| 2018-05-16 | $3.79 | $3.79 | 7,000 | — | — |
| 2018-05-15 | $3.71 | $3.71 | 0 | — | — |
| 2018-05-14 | $3.71 | $3.71 | 4,400 | — | — |
| 2018-05-11 | $3.80 | $3.80 | 900 | — | — |
| 2018-05-10 | $3.70 | $3.70 | 5,600 | — | — |
| 2018-05-09 | $3.79 | $3.79 | 1,100 | — | — |
| 2018-05-08 | $3.88 | $3.88 | 46,000 | — | — |
| 2018-05-07 | $4.09 | $4.09 | 5,400 | — | — |
| 2018-05-04 | $3.89 | $3.89 | 700 | — | — |
| 2018-05-03 | $3.98 | $3.98 | 39,900 | — | — |
| 2018-05-02 | $3.79 | $3.79 | 1,600 | — | — |
| 2018-05-01 | $3.66 | $3.66 | 14,500 | — | — |
| 2018-04-30 | $3.86 | $3.86 | 2,200 | — | — |
| 2018-04-27 | $3.99 | $3.99 | 5,200 | — | — |
| 2018-04-26 | $3.99 | $3.99 | 600 | — | — |
| 2018-04-25 | $4.00 | $4.00 | 1,900 | — | — |
| 2018-04-24 | $4.00 | $4.00 | 1,100 | — | — |
| 2018-04-23 | $3.98 | $3.98 | 700 | — | — |
| 2018-04-20 | $4.00 | $4.00 | 8,700 | — | — |
| 2018-04-19 | $3.99 | $3.99 | 1,400 | — | — |
| 2018-04-18 | $3.97 | $3.97 | 6,600 | — | — |
| 2018-04-17 | $3.99 | $3.99 | 12,600 | — | — |
| 2018-04-16 | $4.01 | $4.01 | 1,500 | — | — |
| 2018-04-13 | $4.03 | $4.03 | 5,400 | — | — |
| 2018-04-12 | $3.86 | $3.86 | 0 | — | — |
| 2018-04-11 | $3.86 | $3.86 | 8,500 | — | — |
| 2018-04-10 | $3.95 | $3.95 | 12,200 | — | — |
| 2018-04-09 | $4.00 | $4.00 | 2,800 | — | — |
| 2018-04-06 | $4.00 | $4.00 | 19,400 | — | — |
| 2018-04-05 | $3.75 | $3.75 | 10,300 | — | — |
| 2018-04-04 | $3.82 | $3.82 | 4,800 | — | — |
| 2018-04-03 | $3.57 | $3.57 | 4,600 | — | — |
| 2018-04-02 | $3.78 | $3.78 | 47,900 | — | — |
| 2018-03-29 | $4.00 | $4.00 | 38,500 | — | — |
| 2018-03-28 | $3.67 | $3.67 | 5,700 | — | — |
| 2018-03-27 | $3.85 | $3.85 | 600 | — | — |
| 2018-03-26 | $3.81 | $3.81 | 47,100 | — | — |
| 2018-03-23 | $3.85 | $3.85 | 16,500 | — | — |
| 2018-03-22 | $3.83 | $3.83 | 7,900 | — | — |
| 2018-03-21 | $3.85 | $3.85 | 8,500 | — | — |
| 2018-03-20 | $4.03 | $4.03 | 11,900 | — | — |
| 2018-03-19 | $3.87 | $3.87 | 14,700 | — | — |
| 2018-03-16 | $3.99 | $3.99 | 14,400 | — | — |
| 2018-03-15 | $3.85 | $3.85 | 2,500 | — | — |
| 2018-03-14 | $3.82 | $3.82 | 2,000 | — | — |
| 2018-03-13 | $3.81 | $3.81 | 300 | — | — |
| 2018-03-12 | $3.88 | $3.88 | 12,200 | — | — |
| 2018-03-09 | $3.85 | $3.85 | 4,300 | — | — |
| 2018-03-08 | $3.80 | $3.80 | 2,000 | — | — |
| 2018-03-07 | $3.81 | $3.81 | 5,400 | — | — |
| 2018-03-06 | $3.80 | $3.80 | 10,800 | — | — |
| 2018-03-05 | $3.75 | $3.75 | 10,400 | — | — |
| 2018-03-02 | $3.82 | $3.82 | 26,100 | — | — |
| 2018-03-01 | $4.31 | $4.31 | 83,400 | — | — |
| 2018-02-28 | $4.79 | $4.79 | 10,200 | — | — |
| 2018-02-27 | $4.74 | $4.74 | 12,200 | — | — |
| 2018-02-26 | $4.70 | $4.70 | 5,200 | — | — |
| 2018-02-23 | $4.65 | $4.65 | 2,100 | — | — |
| 2018-02-22 | $4.49 | $4.49 | 10,000 | — | — |
| 2018-02-21 | $4.64 | $4.64 | 3,700 | — | — |
| 2018-02-20 | $4.47 | $4.47 | 4,200 | — | — |
| 2018-02-16 | $4.70 | $4.70 | 0 | — | — |
| 2018-02-15 | $4.70 | $4.70 | 5,600 | — | — |
| 2018-02-14 | $4.71 | $4.71 | 7,600 | — | — |
| 2018-02-13 | $4.61 | $4.61 | 16,200 | — | — |
| 2018-02-12 | $4.30 | $4.30 | 17,300 | — | — |
| 2018-02-09 | $4.41 | $4.41 | 29,400 | — | — |
| 2018-02-08 | $4.50 | $4.50 | 2,400 | — | — |
| 2018-02-07 | $4.46 | $4.46 | 18,600 | — | — |
| 2018-02-06 | $4.39 | $4.39 | 25,300 | — | — |
| 2018-02-05 | $4.46 | $4.46 | 21,500 | — | — |
| 2018-02-02 | $4.49 | $4.49 | 1,000 | — | — |
| 2018-02-01 | $4.60 | $4.60 | 11,600 | — | — |
| 2018-01-31 | $4.47 | $4.47 | 20,500 | — | — |
| 2018-01-30 | $4.80 | $4.80 | 16,100 | — | — |
| 2018-01-29 | $5.07 | $5.07 | 18,200 | — | — |
| 2018-01-26 | $5.18 | $5.18 | 12,000 | — | — |
| 2018-01-25 | $5.11 | $5.11 | 40,500 | — | — |
| 2018-01-24 | $5.05 | $5.05 | 10,100 | — | — |
| 2018-01-23 | $5.19 | $5.19 | 39,800 | — | — |
| 2018-01-22 | $5.18 | $5.18 | 30,800 | — | — |
| 2018-01-19 | $5.02 | $5.02 | 46,400 | — | — |
| 2018-01-18 | $4.89 | $4.89 | 32,200 | — | — |
| 2018-01-17 | $5.01 | $5.01 | 35,900 | — | — |
| 2018-01-16 | $4.91 | $4.91 | 23,400 | — | — |
| 2018-01-12 | $4.86 | $4.86 | 15,000 | — | — |
| 2018-01-11 | $4.99 | $4.99 | 45,000 | — | — |
| 2018-01-10 | $4.64 | $4.64 | 11,300 | — | — |
| 2018-01-09 | $4.59 | $4.59 | 23,800 | — | — |
| 2018-01-08 | $4.52 | $4.52 | 20,900 | — | — |
| 2018-01-05 | $4.45 | $4.45 | 34,700 | — | — |
| 2018-01-04 | $4.46 | $4.46 | 36,800 | — | — |
| 2018-01-03 | $4.23 | $4.23 | 16,400 | — | — |
| 2018-01-02 | $4.23 | $4.23 | 21,000 | — | — |