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
- 2007-01-08 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 | $3.64 | $3.64 | 590,200 | — | — |
| 2018-12-28 | $3.58 | $3.58 | 1,087,100 | — | — |
| 2018-12-27 | $3.67 | $3.67 | 1,106,400 | — | — |
| 2018-12-26 | $3.65 | $3.65 | 614,300 | — | — |
| 2018-12-24 | $3.64 | $3.64 | 768,700 | — | — |
| 2018-12-21 | $3.55 | $3.55 | 3,116,900 | — | — |
| 2018-12-20 | $3.62 | $3.62 | 1,718,400 | — | — |
| 2018-12-19 | $3.26 | $3.26 | 2,311,400 | — | — |
| 2018-12-18 | $3.48 | $3.48 | 1,837,200 | — | — |
| 2018-12-17 | $3.33 | $3.33 | 1,391,400 | — | — |
| 2018-12-14 | $3.31 | $3.31 | 495,500 | — | — |
| 2018-12-13 | $3.37 | $3.37 | 1,124,000 | — | — |
| 2018-12-12 | $3.28 | $3.28 | 590,900 | — | — |
| 2018-12-11 | $3.26 | $3.26 | 610,200 | — | — |
| 2018-12-10 | $3.23 | $3.23 | 714,800 | — | — |
| 2018-12-07 | $3.31 | $3.31 | 981,100 | — | — |
| 2018-12-06 | $3.20 | $3.20 | 745,400 | — | — |
| 2018-12-04 | $3.26 | $3.26 | 548,900 | — | — |
| 2018-12-03 | $3.27 | $3.27 | 961,200 | — | — |
| 2018-11-30 | $3.21 | $3.21 | 497,700 | — | — |
| 2018-11-29 | $3.23 | $3.23 | 596,500 | — | — |
| 2018-11-28 | $3.28 | $3.28 | 1,002,200 | — | — |
| 2018-11-27 | $3.19 | $3.19 | 773,900 | — | — |
| 2018-11-26 | $3.28 | $3.28 | 886,500 | — | — |
| 2018-11-23 | $3.39 | $3.39 | 482,700 | — | — |
| 2018-11-21 | $3.52 | $3.52 | 670,300 | — | — |
| 2018-11-20 | $3.42 | $3.42 | 722,900 | — | — |
| 2018-11-19 | $3.42 | $3.42 | 674,800 | — | — |
| 2018-11-16 | $3.44 | $3.44 | 786,100 | — | — |
| 2018-11-15 | $3.43 | $3.43 | 1,164,900 | — | — |
| 2018-11-14 | $3.42 | $3.42 | 1,342,500 | — | — |
| 2018-11-13 | $3.26 | $3.26 | 1,014,300 | — | — |
| 2018-11-12 | $3.35 | $3.35 | 1,307,500 | — | — |
| 2018-11-09 | $3.56 | $3.56 | 1,159,300 | — | — |
| 2018-11-08 | $3.69 | $3.69 | 935,200 | — | — |
| 2018-11-07 | $3.75 | $3.75 | 1,056,100 | — | — |
| 2018-11-06 | $3.75 | $3.75 | 691,000 | — | — |
| 2018-11-05 | $3.83 | $3.83 | 895,300 | — | — |
| 2018-11-02 | $3.91 | $3.91 | 647,200 | — | — |
| 2018-11-01 | $3.89 | $3.89 | 954,600 | — | — |
| 2018-10-31 | $3.79 | $3.79 | 1,127,400 | — | — |
| 2018-10-30 | $3.82 | $3.82 | 788,300 | — | — |
| 2018-10-29 | $3.76 | $3.76 | 1,043,200 | — | — |
| 2018-10-26 | $3.84 | $3.84 | 1,099,400 | — | — |
| 2018-10-25 | $3.79 | $3.79 | 1,119,500 | — | — |
| 2018-10-24 | $3.99 | $3.99 | 407,200 | — | — |
| 2018-10-23 | $4.05 | $4.05 | 610,900 | — | — |
| 2018-10-22 | $4.13 | $4.13 | 497,400 | — | — |
| 2018-10-19 | $4.09 | $4.09 | 446,600 | — | — |
| 2018-10-18 | $4.15 | $4.15 | 1,081,100 | — | — |
| 2018-10-17 | $4.06 | $4.06 | 566,900 | — | — |
| 2018-10-16 | $4.07 | $4.07 | 691,200 | — | — |
| 2018-10-15 | $4.13 | $4.13 | 1,054,200 | — | — |
| 2018-10-12 | $4.11 | $4.11 | 681,100 | — | — |
| 2018-10-11 | $4.15 | $4.15 | 2,599,000 | — | — |
| 2018-10-10 | $4.26 | $4.26 | 792,800 | — | — |
| 2018-10-09 | $4.22 | $4.22 | 809,400 | — | — |
| 2018-10-08 | $4.43 | $4.43 | 720,600 | — | — |
| 2018-10-05 | $4.29 | $4.29 | 522,700 | — | — |
| 2018-10-04 | $4.30 | $4.30 | 567,000 | — | — |
| 2018-10-03 | $4.26 | $4.26 | 615,900 | — | — |
| 2018-10-02 | $4.36 | $4.36 | 969,500 | — | — |
| 2018-10-01 | $4.31 | $4.31 | 506,000 | — | — |
| 2018-09-28 | $4.37 | $4.37 | 630,200 | — | — |
| 2018-09-27 | $4.30 | $4.30 | 831,000 | — | — |
| 2018-09-26 | $4.26 | $4.26 | 987,400 | — | — |
| 2018-09-25 | $4.39 | $4.39 | 630,200 | — | — |
| 2018-09-24 | $4.37 | $4.37 | 783,000 | — | — |
| 2018-09-21 | $4.37 | $4.37 | 1,470,100 | — | — |
| 2018-09-20 | $4.51 | $4.51 | 1,099,100 | — | — |
| 2018-09-19 | $4.48 | $4.48 | 843,300 | — | — |
| 2018-09-18 | $4.32 | $4.32 | 726,800 | — | — |
| 2018-09-17 | $4.40 | $4.40 | 699,700 | — | — |
| 2018-09-14 | $4.21 | $4.21 | 701,200 | — | — |
| 2018-09-13 | $4.29 | $4.29 | 900,500 | — | — |
| 2018-09-12 | $4.39 | $4.39 | 829,200 | — | — |
| 2018-09-11 | $4.20 | $4.20 | 802,200 | — | — |
| 2018-09-10 | $4.20 | $4.20 | 933,100 | — | — |
| 2018-09-07 | $4.28 | $4.28 | 620,700 | — | — |
| 2018-09-06 | $4.33 | $4.33 | 655,400 | — | — |
| 2018-09-05 | $4.36 | $4.36 | 825,700 | — | — |
| 2018-09-04 | $4.40 | $4.40 | 787,300 | — | — |
| 2018-08-31 | $4.58 | $4.58 | 331,500 | — | — |
| 2018-08-30 | $4.58 | $4.58 | 521,000 | — | — |
| 2018-08-29 | $4.63 | $4.63 | 499,300 | — | — |
| 2018-08-28 | $4.56 | $4.56 | 553,900 | — | — |
| 2018-08-27 | $4.66 | $4.66 | 463,600 | — | — |
| 2018-08-24 | $4.67 | $4.67 | 543,500 | — | — |
| 2018-08-23 | $4.52 | $4.52 | 604,500 | — | — |
| 2018-08-22 | $4.68 | $4.68 | 500,700 | — | — |
| 2018-08-21 | $4.63 | $4.63 | 714,700 | — | — |
| 2018-08-20 | $4.53 | $4.53 | 626,900 | — | — |
| 2018-08-17 | $4.53 | $4.53 | 1,084,400 | — | — |
| 2018-08-16 | $4.37 | $4.37 | 938,100 | — | — |
| 2018-08-15 | $4.38 | $4.38 | 1,253,400 | — | — |
| 2018-08-14 | $4.65 | $4.65 | 1,263,200 | — | — |
| 2018-08-13 | $4.57 | $4.57 | 1,154,200 | — | — |
| 2018-08-10 | $4.77 | $4.77 | 722,200 | — | — |
| 2018-08-09 | $4.72 | $4.72 | 1,007,000 | — | — |
| 2018-08-08 | $4.95 | $4.95 | 933,400 | — | — |
| 2018-08-07 | $5.00 | $5.00 | 1,060,800 | — | — |
| 2018-08-06 | $5.34 | $5.34 | 336,500 | — | — |
| 2018-08-03 | $5.34 | $5.34 | 481,000 | — | — |
| 2018-08-02 | $5.36 | $5.36 | 564,500 | — | — |
| 2018-08-01 | $5.38 | $5.38 | 1,061,500 | — | — |
| 2018-07-31 | $5.47 | $5.47 | 540,600 | — | — |
| 2018-07-30 | $5.43 | $5.43 | 405,500 | — | — |
| 2018-07-27 | $5.45 | $5.45 | 514,700 | — | — |
| 2018-07-26 | $5.51 | $5.51 | 766,000 | — | — |
| 2018-07-25 | $5.66 | $5.66 | 489,500 | — | — |
| 2018-07-24 | $5.53 | $5.53 | 568,400 | — | — |
| 2018-07-23 | $5.45 | $5.45 | 485,700 | — | — |
| 2018-07-20 | $5.50 | $5.50 | 681,500 | — | — |
| 2018-07-19 | $5.44 | $5.44 | 651,800 | — | — |
| 2018-07-18 | $5.46 | $5.46 | 492,000 | — | — |
| 2018-07-17 | $5.42 | $5.42 | 704,000 | — | — |
| 2018-07-16 | $5.43 | $5.43 | 515,900 | — | — |
| 2018-07-13 | $5.53 | $5.53 | 482,300 | — | — |
| 2018-07-12 | $5.48 | $5.48 | 595,000 | — | — |
| 2018-07-11 | $5.47 | $5.47 | 1,139,800 | — | — |
| 2018-07-10 | $5.69 | $5.69 | 678,600 | — | — |
| 2018-07-09 | $5.90 | $5.90 | 693,000 | — | — |
| 2018-07-06 | $5.86 | $5.86 | 748,100 | — | — |
| 2018-07-05 | $5.81 | $5.81 | 503,600 | — | — |
| 2018-07-03 | $5.84 | $5.84 | 758,000 | — | — |
| 2018-07-02 | $5.74 | $5.74 | 629,700 | — | — |
| 2018-06-29 | $5.68 | $5.68 | 386,000 | — | — |
| 2018-06-28 | $5.60 | $5.60 | 579,600 | — | — |
| 2018-06-27 | $5.70 | $5.70 | 560,100 | — | — |
| 2018-06-26 | $5.65 | $5.65 | 530,400 | — | — |
| 2018-06-25 | $5.72 | $5.72 | 1,221,600 | — | — |
| 2018-06-22 | $5.71 | $5.71 | 679,700 | — | — |
| 2018-06-21 | $5.56 | $5.56 | 646,100 | — | — |
| 2018-06-20 | $5.55 | $5.55 | 475,900 | — | — |
| 2018-06-19 | $5.57 | $5.57 | 561,500 | — | — |
| 2018-06-18 | $5.62 | $5.62 | 437,100 | — | — |
| 2018-06-15 | $5.60 | $5.60 | 1,863,300 | — | — |
| 2018-06-14 | $5.71 | $5.71 | 1,482,500 | — | — |
| 2018-06-13 | $5.54 | $5.54 | 1,838,300 | — | — |
| 2018-06-12 | $5.50 | $5.50 | 1,103,600 | — | — |
| 2018-06-11 | $5.49 | $5.49 | 964,600 | — | — |
| 2018-06-08 | $5.51 | $5.51 | 450,200 | — | — |
| 2018-06-07 | $5.58 | $5.58 | 667,000 | — | — |
| 2018-06-06 | $5.57 | $5.57 | 397,900 | — | — |
| 2018-06-05 | $5.54 | $5.54 | 472,700 | — | — |
| 2018-06-04 | $5.52 | $5.52 | 781,100 | — | — |
| 2018-06-01 | $5.54 | $5.54 | 638,100 | — | — |
| 2018-05-31 | $5.53 | $5.53 | 693,200 | — | — |
| 2018-05-30 | $5.59 | $5.59 | 550,300 | — | — |
| 2018-05-29 | $5.53 | $5.53 | 752,600 | — | — |
| 2018-05-25 | $5.55 | $5.55 | 770,400 | — | — |
| 2018-05-24 | $5.62 | $5.62 | 736,300 | — | — |
| 2018-05-23 | $5.58 | $5.58 | 780,600 | — | — |
| 2018-05-22 | $5.56 | $5.56 | 774,200 | — | — |
| 2018-05-21 | $5.47 | $5.47 | 528,200 | — | — |
| 2018-05-18 | $5.50 | $5.50 | 559,900 | — | — |
| 2018-05-17 | $5.54 | $5.54 | 536,800 | — | — |
| 2018-05-16 | $5.55 | $5.55 | 533,500 | — | — |
| 2018-05-15 | $5.52 | $5.52 | 1,002,800 | — | — |
| 2018-05-14 | $5.66 | $5.66 | 636,400 | — | — |
| 2018-05-11 | $5.70 | $5.70 | 681,300 | — | — |
| 2018-05-10 | $5.66 | $5.66 | 1,091,400 | — | — |
| 2018-05-09 | $5.69 | $5.69 | 695,100 | — | — |
| 2018-05-08 | $5.71 | $5.71 | 604,300 | — | — |
| 2018-05-07 | $5.66 | $5.66 | 526,900 | — | — |
| 2018-05-04 | $5.73 | $5.73 | 598,600 | — | — |
| 2018-05-03 | $5.78 | $5.78 | 686,400 | — | — |
| 2018-05-02 | $5.72 | $5.72 | 1,680,000 | — | — |
| 2018-05-01 | $5.65 | $5.65 | 939,100 | — | — |
| 2018-04-30 | $5.69 | $5.69 | 826,700 | — | — |
| 2018-04-27 | $5.74 | $5.74 | 451,900 | — | — |
| 2018-04-26 | $5.74 | $5.74 | 882,800 | — | — |
| 2018-04-25 | $5.66 | $5.66 | 787,700 | — | — |
| 2018-04-24 | $5.73 | $5.73 | 769,100 | — | — |
| 2018-04-23 | $5.69 | $5.69 | 1,063,100 | — | — |
| 2018-04-20 | $5.93 | $5.93 | 841,900 | — | — |
| 2018-04-19 | $5.94 | $5.94 | 758,400 | — | — |
| 2018-04-18 | $5.88 | $5.88 | 1,470,000 | — | — |
| 2018-04-17 | $5.78 | $5.78 | 774,400 | — | — |
| 2018-04-16 | $5.63 | $5.63 | 918,900 | — | — |
| 2018-04-13 | $5.61 | $5.61 | 1,075,600 | — | — |
| 2018-04-12 | $5.51 | $5.51 | 842,900 | — | — |
| 2018-04-11 | $5.52 | $5.52 | 1,883,500 | — | — |
| 2018-04-10 | $5.47 | $5.47 | 934,300 | — | — |
| 2018-04-09 | $5.43 | $5.43 | 1,447,400 | — | — |
| 2018-04-06 | $5.19 | $5.19 | 833,500 | — | — |
| 2018-04-05 | $5.26 | $5.26 | 576,600 | — | — |
| 2018-04-04 | $5.26 | $5.26 | 681,700 | — | — |
| 2018-04-03 | $5.17 | $5.17 | 946,300 | — | — |
| 2018-04-02 | $5.22 | $5.22 | 982,600 | — | — |
| 2018-03-29 | $5.21 | $5.21 | 1,102,800 | — | — |
| 2018-03-28 | $5.15 | $5.15 | 880,800 | — | — |
| 2018-03-27 | $5.30 | $5.30 | 1,252,200 | — | — |
| 2018-03-26 | $5.22 | $5.22 | 1,225,400 | — | — |
| 2018-03-23 | $5.15 | $5.15 | 1,557,900 | — | — |
| 2018-03-22 | $4.98 | $4.98 | 1,453,200 | — | — |
| 2018-03-21 | $5.03 | $5.03 | 1,417,400 | — | — |
| 2018-03-20 | $4.72 | $4.72 | 405,100 | — | — |
| 2018-03-19 | $4.71 | $4.71 | 540,400 | — | — |
| 2018-03-16 | $4.72 | $4.72 | 1,639,800 | — | — |
| 2018-03-15 | $4.62 | $4.62 | 469,900 | — | — |
| 2018-03-14 | $4.71 | $4.71 | 506,200 | — | — |
| 2018-03-13 | $4.83 | $4.83 | 570,100 | — | — |
| 2018-03-12 | $4.78 | $4.78 | 575,200 | — | — |
| 2018-03-09 | $4.71 | $4.71 | 375,400 | — | — |
| 2018-03-08 | $4.71 | $4.71 | 439,900 | — | — |
| 2018-03-07 | $4.69 | $4.69 | 537,600 | — | — |
| 2018-03-06 | $4.80 | $4.80 | 1,079,900 | — | — |
| 2018-03-05 | $4.63 | $4.63 | 551,700 | — | — |
| 2018-03-02 | $4.65 | $4.65 | 462,000 | — | — |
| 2018-03-01 | $4.66 | $4.66 | 1,011,600 | — | — |
| 2018-02-28 | $4.51 | $4.51 | 582,900 | — | — |
| 2018-02-27 | $4.50 | $4.50 | 509,200 | — | — |
| 2018-02-26 | $4.68 | $4.68 | 522,200 | — | — |
| 2018-02-23 | $4.62 | $4.62 | 438,300 | — | — |
| 2018-02-22 | $4.60 | $4.60 | 676,100 | — | — |
| 2018-02-21 | $4.58 | $4.58 | 2,327,800 | — | — |
| 2018-02-20 | $4.47 | $4.47 | 885,500 | — | — |
| 2018-02-16 | $4.60 | $4.60 | 1,507,500 | — | — |
| 2018-02-15 | $4.75 | $4.75 | 777,600 | — | — |
| 2018-02-14 | $4.83 | $4.83 | 1,481,700 | — | — |
| 2018-02-13 | $4.52 | $4.52 | 460,300 | — | — |
| 2018-02-12 | $4.59 | $4.59 | 986,000 | — | — |
| 2018-02-09 | $4.28 | $4.28 | 1,694,800 | — | — |
| 2018-02-08 | $4.46 | $4.46 | 1,110,300 | — | — |
| 2018-02-07 | $4.45 | $4.45 | 938,800 | — | — |
| 2018-02-06 | $4.50 | $4.50 | 1,084,200 | — | — |
| 2018-02-05 | $4.64 | $4.64 | 1,420,000 | — | — |
| 2018-02-02 | $4.56 | $4.56 | 1,114,300 | — | — |
| 2018-02-01 | $4.72 | $4.72 | 1,184,800 | — | — |
| 2018-01-31 | $4.80 | $4.80 | 1,074,400 | — | — |
| 2018-01-30 | $4.68 | $4.68 | 805,600 | — | — |
| 2018-01-29 | $4.72 | $4.72 | 1,261,500 | — | — |
| 2018-01-26 | $4.84 | $4.84 | 579,400 | — | — |
| 2018-01-25 | $4.89 | $4.89 | 1,288,900 | — | — |
| 2018-01-24 | $5.10 | $5.10 | 2,157,300 | — | — |
| 2018-01-23 | $4.93 | $4.93 | 875,000 | — | — |
| 2018-01-22 | $4.88 | $4.88 | 482,000 | — | — |
| 2018-01-19 | $4.88 | $4.88 | 888,100 | — | — |
| 2018-01-18 | $4.83 | $4.83 | 1,347,300 | — | — |
| 2018-01-17 | $4.96 | $4.96 | 2,206,200 | — | — |
| 2018-01-16 | $5.11 | $5.11 | 1,491,400 | — | — |
| 2018-01-12 | $5.27 | $5.27 | 818,300 | — | — |
| 2018-01-11 | $5.17 | $5.17 | 691,700 | — | — |
| 2018-01-10 | $5.13 | $5.13 | 896,300 | — | — |
| 2018-01-09 | $5.03 | $5.03 | 810,100 | — | — |
| 2018-01-08 | $5.07 | $5.07 | 616,000 | — | — |
| 2018-01-05 | $5.09 | $5.09 | 521,200 | — | — |
| 2018-01-04 | $5.14 | $5.14 | 985,500 | — | — |
| 2018-01-03 | $5.10 | $5.10 | 1,865,200 | — | — |
| 2018-01-02 | $5.33 | $5.33 | 940,900 | — | — |