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
- 1980-03-17 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 | $3.52 | $7.35 | 2,672,300 | — | — |
| 2018-12-28 | $3.46 | $7.23 | 4,898,400 | — | — |
| 2018-12-27 | $3.44 | $7.18 | 3,126,100 | — | — |
| 2018-12-26 | $3.48 | $7.27 | 1,731,600 | — | — |
| 2018-12-24 | $3.56 | $7.43 | 2,375,700 | — | — |
| 2018-12-21 | $3.38 | $7.06 | 15,585,500 | — | — |
| 2018-12-20 | $3.42 | $7.14 | 5,923,800 | — | — |
| 2018-12-19 | $3.13 | $6.54 | 7,794,300 | — | — |
| 2018-12-18 | $3.37 | $7.04 | 3,317,300 | — | — |
| 2018-12-17 | $3.31 | $6.91 | 2,978,400 | — | — |
| 2018-12-14 | $3.22 | $6.72 | 3,103,900 | — | — |
| 2018-12-13 | $3.26 | $6.81 | 2,707,800 | — | — |
| 2018-12-12 | $3.23 | $6.75 | 5,269,700 | — | — |
| 2018-12-11 | $3.11 | $6.49 | 4,467,900 | — | — |
| 2018-12-10 | $3.09 | $6.45 | 3,786,700 | — | — |
| 2018-12-07 | $3.17 | $6.62 | 4,237,300 | — | — |
| 2018-12-06 | $3.11 | $6.49 | 3,224,400 | — | — |
| 2018-12-04 | $3.09 | $6.45 | 4,672,000 | — | — |
| 2018-12-03 | $2.98 | $6.22 | 3,874,400 | — | — |
| 2018-11-30 | $2.93 | $6.12 | 3,723,800 | — | — |
| 2018-11-29 | $3.07 | $6.41 | 2,707,900 | — | — |
| 2018-11-28 | $3.08 | $6.43 | 3,865,700 | — | — |
| 2018-11-27 | $2.95 | $6.16 | 2,789,900 | — | — |
| 2018-11-26 | $3.03 | $6.33 | 5,931,800 | — | — |
| 2018-11-23 | $3.05 | $6.37 | 1,785,800 | — | — |
| 2018-11-21 | $3.06 | $6.39 | 3,599,000 | — | — |
| 2018-11-20 | $2.96 | $6.18 | 3,888,500 | — | — |
| 2018-11-19 | $2.96 | $6.18 | 2,095,800 | — | — |
| 2018-11-16 | $2.96 | $6.18 | 1,922,800 | — | — |
| 2018-11-15 | $2.88 | $6.01 | 2,592,900 | — | — |
| 2018-11-14 | $2.81 | $5.87 | 3,961,300 | — | — |
| 2018-11-13 | $2.75 | $5.74 | 1,845,600 | — | — |
| 2018-11-12 | $2.76 | $5.76 | 3,266,100 | — | — |
| 2018-11-09 | $2.80 | $5.85 | 6,238,100 | — | — |
| 2018-11-08 | $2.89 | $6.04 | 4,935,700 | — | — |
| 2018-11-07 | $2.83 | $5.91 | 4,382,400 | — | — |
| 2018-11-06 | $2.80 | $5.85 | 2,429,200 | — | — |
| 2018-11-05 | $2.84 | $5.93 | 4,343,100 | — | — |
| 2018-11-02 | $2.74 | $5.72 | 3,567,300 | — | — |
| 2018-11-01 | $2.76 | $5.76 | 4,463,000 | — | — |
| 2018-10-31 | $2.66 | $5.56 | 5,222,400 | — | — |
| 2018-10-30 | $2.75 | $5.74 | 4,067,800 | — | — |
| 2018-10-29 | $2.71 | $5.66 | 3,746,100 | — | — |
| 2018-10-26 | $2.74 | $5.72 | 9,866,900 | — | — |
| 2018-10-25 | $2.77 | $5.78 | 6,031,800 | — | — |
| 2018-10-24 | $2.97 | $6.20 | 4,124,200 | — | — |
| 2018-10-23 | $3.01 | $6.29 | 6,832,900 | — | — |
| 2018-10-22 | $2.84 | $5.93 | 2,029,300 | — | — |
| 2018-10-19 | $2.92 | $6.10 | 5,407,000 | — | — |
| 2018-10-18 | $2.88 | $6.01 | 5,759,900 | — | — |
| 2018-10-17 | $2.87 | $5.99 | 4,450,400 | — | — |
| 2018-10-16 | $2.92 | $6.10 | 8,820,300 | — | — |
| 2018-10-15 | $2.97 | $6.20 | 13,700,600 | — | — |
| 2018-10-12 | $2.79 | $5.83 | 6,136,400 | — | — |
| 2018-10-11 | $2.79 | $5.83 | 10,747,800 | — | — |
| 2018-10-10 | $2.63 | $5.49 | 5,756,100 | — | — |
| 2018-10-09 | $2.51 | $5.24 | 3,047,800 | — | — |
| 2018-10-08 | $2.52 | $5.26 | 2,920,100 | — | — |
| 2018-10-05 | $2.48 | $5.18 | 2,775,000 | — | — |
| 2018-10-04 | $2.45 | $5.12 | 4,678,000 | — | — |
| 2018-10-03 | $2.46 | $5.14 | 3,387,400 | — | — |
| 2018-10-02 | $2.52 | $5.26 | 3,745,900 | — | — |
| 2018-10-01 | $2.43 | $5.07 | 1,417,200 | — | — |
| 2018-09-28 | $2.42 | $5.05 | 3,673,000 | — | — |
| 2018-09-27 | $2.44 | $5.10 | 3,148,100 | — | — |
| 2018-09-26 | $2.52 | $5.26 | 3,308,400 | — | — |
| 2018-09-25 | $2.55 | $5.33 | 3,157,800 | — | — |
| 2018-09-24 | $2.53 | $5.28 | 6,067,300 | — | — |
| 2018-09-21 | $2.44 | $5.10 | 10,622,700 | — | — |
| 2018-09-20 | $2.50 | $5.22 | 3,516,300 | — | — |
| 2018-09-19 | $2.50 | $5.22 | 5,714,500 | — | — |
| 2018-09-18 | $2.42 | $5.05 | 5,121,500 | — | — |
| 2018-09-17 | $2.37 | $4.95 | 5,817,300 | — | — |
| 2018-09-14 | $2.36 | $4.93 | 4,726,100 | — | — |
| 2018-09-13 | $2.37 | $4.95 | 5,528,500 | — | — |
| 2018-09-12 | $2.34 | $4.89 | 6,095,600 | — | — |
| 2018-09-11 | $2.29 | $4.78 | 4,803,500 | — | — |
| 2018-09-10 | $2.29 | $4.78 | 4,522,600 | — | — |
| 2018-09-07 | $2.35 | $4.91 | 4,407,500 | — | — |
| 2018-09-06 | $2.31 | $4.82 | 5,366,400 | — | — |
| 2018-09-05 | $2.32 | $4.82 | 7,285,100 | — | — |
| 2018-09-04 | $2.39 | $4.96 | 3,856,700 | — | — |
| 2018-08-31 | $2.49 | $5.17 | 3,297,800 | — | — |
| 2018-08-30 | $2.51 | $5.21 | 2,126,000 | — | — |
| 2018-08-29 | $2.52 | $5.23 | 2,397,900 | — | — |
| 2018-08-28 | $2.51 | $5.21 | 3,785,600 | — | — |
| 2018-08-27 | $2.59 | $5.38 | 2,212,100 | — | — |
| 2018-08-24 | $2.54 | $5.27 | 4,547,300 | — | — |
| 2018-08-23 | $2.41 | $5.00 | 3,931,300 | — | — |
| 2018-08-22 | $2.48 | $5.15 | 4,587,000 | — | — |
| 2018-08-21 | $2.54 | $5.27 | 4,255,500 | — | — |
| 2018-08-20 | $2.47 | $5.13 | 6,286,100 | — | — |
| 2018-08-17 | $2.49 | $5.17 | 9,280,400 | — | — |
| 2018-08-16 | $2.48 | $5.15 | 5,787,200 | — | — |
| 2018-08-15 | $2.68 | $5.56 | 8,556,600 | — | — |
| 2018-08-14 | $2.93 | $6.08 | 9,535,200 | — | — |
| 2018-08-13 | $3.36 | $6.97 | 6,859,100 | — | — |
| 2018-08-10 | $3.51 | $7.29 | 4,085,800 | — | — |
| 2018-08-09 | $3.58 | $7.43 | 1,753,900 | — | — |
| 2018-08-08 | $3.58 | $7.43 | 2,676,900 | — | — |
| 2018-08-07 | $3.52 | $7.31 | 2,253,200 | — | — |
| 2018-08-06 | $3.53 | $7.33 | 2,922,500 | — | — |
| 2018-08-03 | $3.64 | $7.56 | 4,044,700 | — | — |
| 2018-08-02 | $3.60 | $7.47 | 3,739,700 | — | — |
| 2018-08-01 | $3.70 | $7.68 | 2,242,500 | — | — |
| 2018-07-31 | $3.74 | $7.76 | 2,846,500 | — | — |
| 2018-07-30 | $3.68 | $7.64 | 2,384,400 | — | — |
| 2018-07-27 | $3.66 | $7.60 | 1,830,500 | — | — |
| 2018-07-26 | $3.57 | $7.41 | 4,411,500 | — | — |
| 2018-07-25 | $3.61 | $7.49 | 4,011,200 | — | — |
| 2018-07-24 | $3.64 | $7.56 | 3,431,400 | — | — |
| 2018-07-23 | $3.61 | $7.49 | 1,842,900 | — | — |
| 2018-07-20 | $3.61 | $7.49 | 2,378,400 | — | — |
| 2018-07-19 | $3.55 | $7.37 | 5,935,500 | — | — |
| 2018-07-18 | $3.58 | $7.43 | 3,021,100 | — | — |
| 2018-07-17 | $3.58 | $7.43 | 5,179,700 | — | — |
| 2018-07-16 | $3.57 | $7.41 | 2,609,000 | — | — |
| 2018-07-13 | $3.56 | $7.39 | 2,476,800 | — | — |
| 2018-07-12 | $3.59 | $7.45 | 3,825,600 | — | — |
| 2018-07-11 | $3.67 | $7.62 | 4,595,400 | — | — |
| 2018-07-10 | $3.72 | $7.72 | 3,512,900 | — | — |
| 2018-07-09 | $3.65 | $7.58 | 3,309,500 | — | — |
| 2018-07-06 | $3.71 | $7.70 | 2,343,400 | — | — |
| 2018-07-05 | $3.65 | $7.58 | 2,625,100 | — | — |
| 2018-07-03 | $3.52 | $7.31 | 2,016,600 | — | — |
| 2018-07-02 | $3.54 | $7.35 | 2,338,100 | — | — |
| 2018-06-29 | $3.57 | $7.41 | 1,984,400 | — | — |
| 2018-06-28 | $3.53 | $7.33 | 6,078,300 | — | — |
| 2018-06-27 | $3.51 | $7.29 | 3,376,900 | — | — |
| 2018-06-26 | $3.53 | $7.33 | 3,999,000 | — | — |
| 2018-06-25 | $3.59 | $7.45 | 3,523,600 | — | — |
| 2018-06-22 | $3.54 | $7.35 | 3,272,900 | — | — |
| 2018-06-21 | $3.57 | $7.41 | 3,067,700 | — | — |
| 2018-06-20 | $3.61 | $7.49 | 2,407,600 | — | — |
| 2018-06-19 | $3.65 | $7.58 | 2,053,100 | — | — |
| 2018-06-18 | $3.66 | $7.60 | 2,634,900 | — | — |
| 2018-06-15 | $3.71 | $7.70 | 10,980,600 | — | — |
| 2018-06-14 | $3.81 | $7.91 | 4,552,200 | — | — |
| 2018-06-13 | $3.73 | $7.74 | 3,505,100 | — | — |
| 2018-06-12 | $3.71 | $7.70 | 3,745,000 | — | — |
| 2018-06-11 | $3.75 | $7.78 | 4,363,500 | — | — |
| 2018-06-08 | $3.63 | $7.54 | 1,393,100 | — | — |
| 2018-06-07 | $3.66 | $7.60 | 1,770,100 | — | — |
| 2018-06-06 | $3.63 | $7.54 | 1,722,600 | — | — |
| 2018-06-05 | $3.65 | $7.58 | 2,897,200 | — | — |
| 2018-06-04 | $3.61 | $7.49 | 3,147,500 | — | — |
| 2018-06-01 | $3.55 | $7.37 | 2,686,300 | — | — |
| 2018-05-31 | $3.57 | $7.41 | 3,392,600 | — | — |
| 2018-05-30 | $3.56 | $7.39 | 7,569,600 | — | — |
| 2018-05-29 | $3.56 | $7.39 | 2,969,500 | — | — |
| 2018-05-25 | $3.63 | $7.54 | 2,711,800 | — | — |
| 2018-05-24 | $3.63 | $7.54 | 2,064,100 | — | — |
| 2018-05-23 | $3.64 | $7.56 | 3,651,000 | — | — |
| 2018-05-22 | $3.60 | $7.47 | 2,325,700 | — | — |
| 2018-05-21 | $3.61 | $7.49 | 1,693,000 | — | — |
| 2018-05-18 | $3.62 | $7.51 | 3,599,300 | — | — |
| 2018-05-17 | $3.62 | $7.51 | 1,762,600 | — | — |
| 2018-05-16 | $3.63 | $7.54 | 3,185,200 | — | — |
| 2018-05-15 | $3.68 | $7.64 | 3,809,300 | — | — |
| 2018-05-14 | $3.84 | $7.97 | 1,718,700 | — | — |
| 2018-05-11 | $3.86 | $8.01 | 1,475,300 | — | — |
| 2018-05-10 | $3.88 | $8.05 | 2,695,000 | — | — |
| 2018-05-09 | $3.87 | $8.03 | 2,252,800 | — | — |
| 2018-05-08 | $3.92 | $8.14 | 5,638,800 | — | — |
| 2018-05-07 | $3.83 | $7.95 | 1,439,200 | — | — |
| 2018-05-04 | $3.91 | $8.12 | 4,173,700 | — | — |
| 2018-05-03 | $3.94 | $8.18 | 2,289,200 | — | — |
| 2018-05-02 | $3.89 | $8.07 | 4,020,900 | — | — |
| 2018-05-01 | $3.87 | $8.03 | 2,772,700 | — | — |
| 2018-04-30 | $3.82 | $7.93 | 4,370,400 | — | — |
| 2018-04-27 | $3.78 | $7.85 | 1,553,900 | — | — |
| 2018-04-26 | $3.73 | $7.74 | 3,644,600 | — | — |
| 2018-04-25 | $3.73 | $7.74 | 7,289,300 | — | — |
| 2018-04-24 | $3.95 | $8.20 | 3,014,700 | — | — |
| 2018-04-23 | $3.93 | $8.16 | 2,400,900 | — | — |
| 2018-04-20 | $4.02 | $8.34 | 3,634,400 | — | — |
| 2018-04-19 | $4.00 | $8.30 | 5,274,000 | — | — |
| 2018-04-18 | $3.92 | $8.14 | 5,650,000 | — | — |
| 2018-04-17 | $3.88 | $8.05 | 3,681,900 | — | — |
| 2018-04-16 | $3.92 | $8.14 | 2,892,000 | — | — |
| 2018-04-13 | $3.91 | $8.12 | 4,681,600 | — | — |
| 2018-04-12 | $3.77 | $7.83 | 3,794,800 | — | — |
| 2018-04-11 | $3.84 | $7.97 | 7,349,500 | — | — |
| 2018-04-10 | $3.72 | $7.72 | 4,367,100 | — | — |
| 2018-04-09 | $3.80 | $7.89 | 5,793,500 | — | — |
| 2018-04-06 | $3.90 | $8.10 | 3,036,200 | — | — |
| 2018-04-05 | $3.81 | $7.91 | 2,249,600 | — | — |
| 2018-04-04 | $3.84 | $7.97 | 3,241,000 | — | — |
| 2018-04-03 | $3.85 | $7.99 | 3,707,700 | — | — |
| 2018-04-02 | $4.02 | $8.34 | 4,227,200 | — | — |
| 2018-03-29 | $4.02 | $8.34 | 3,201,000 | — | — |
| 2018-03-28 | $4.06 | $8.43 | 5,752,200 | — | — |
| 2018-03-27 | $4.27 | $8.86 | 4,067,400 | — | — |
| 2018-03-26 | $4.25 | $8.82 | 4,898,500 | — | — |
| 2018-03-23 | $4.10 | $8.51 | 4,483,600 | — | — |
| 2018-03-22 | $3.98 | $8.26 | 4,526,600 | — | — |
| 2018-03-21 | $3.89 | $8.07 | 4,766,700 | — | — |
| 2018-03-20 | $3.81 | $7.91 | 5,385,700 | — | — |
| 2018-03-19 | $3.78 | $7.85 | 3,084,900 | — | — |
| 2018-03-16 | $3.73 | $7.74 | 9,377,000 | — | — |
| 2018-03-15 | $3.73 | $7.74 | 3,417,400 | — | — |
| 2018-03-14 | $3.76 | $7.80 | 4,264,900 | — | — |
| 2018-03-13 | $3.85 | $7.99 | 3,348,600 | — | — |
| 2018-03-12 | $3.92 | $8.14 | 2,610,300 | — | — |
| 2018-03-09 | $3.89 | $8.07 | 3,344,500 | — | — |
| 2018-03-08 | $3.96 | $8.22 | 2,069,500 | — | — |
| 2018-03-07 | $3.99 | $8.19 | 3,399,100 | — | — |
| 2018-03-06 | $4.05 | $8.32 | 3,450,600 | — | — |
| 2018-03-05 | $3.95 | $8.11 | 3,029,000 | — | — |
| 2018-03-02 | $3.93 | $8.07 | 3,879,100 | — | — |
| 2018-03-01 | $3.98 | $8.17 | 4,763,000 | — | — |
| 2018-02-28 | $3.92 | $8.05 | 3,997,100 | — | — |
| 2018-02-27 | $3.85 | $7.91 | 3,248,800 | — | — |
| 2018-02-26 | $3.98 | $8.17 | 2,067,800 | — | — |
| 2018-02-23 | $3.97 | $8.15 | 1,878,600 | — | — |
| 2018-02-22 | $3.97 | $8.15 | 3,991,100 | — | — |
| 2018-02-21 | $3.93 | $8.07 | 6,112,800 | — | — |
| 2018-02-20 | $3.89 | $7.99 | 5,579,300 | — | — |
| 2018-02-16 | $4.09 | $8.40 | 5,413,700 | — | — |
| 2018-02-15 | $4.17 | $8.56 | 3,856,000 | — | — |
| 2018-02-14 | $4.12 | $8.46 | 6,538,800 | — | — |
| 2018-02-13 | $4.07 | $8.36 | 3,720,000 | — | — |
| 2018-02-12 | $4.03 | $8.28 | 6,313,900 | — | — |
| 2018-02-09 | $3.82 | $7.84 | 8,630,000 | — | — |
| 2018-02-08 | $3.93 | $8.07 | 7,158,100 | — | — |
| 2018-02-07 | $4.08 | $8.38 | 3,788,500 | — | — |
| 2018-02-06 | $4.14 | $8.50 | 5,118,600 | — | — |
| 2018-02-05 | $4.24 | $8.71 | 5,547,600 | — | — |
| 2018-02-02 | $4.15 | $8.52 | 5,029,300 | — | — |
| 2018-02-01 | $4.31 | $8.85 | 2,819,500 | — | — |
| 2018-01-31 | $4.28 | $8.79 | 3,970,200 | — | — |
| 2018-01-30 | $4.13 | $8.48 | 3,554,500 | — | — |
| 2018-01-29 | $4.20 | $8.62 | 4,246,000 | — | — |
| 2018-01-26 | $4.37 | $8.97 | 3,483,300 | — | — |
| 2018-01-25 | $4.33 | $8.89 | 5,868,900 | — | — |
| 2018-01-24 | $4.38 | $8.99 | 5,214,800 | — | — |
| 2018-01-23 | $4.23 | $8.69 | 2,945,100 | — | — |
| 2018-01-22 | $4.08 | $8.38 | 3,913,600 | — | — |
| 2018-01-19 | $4.15 | $8.52 | 2,083,800 | — | — |
| 2018-01-18 | $4.21 | $8.64 | 2,967,000 | — | — |
| 2018-01-17 | $4.25 | $8.73 | 2,915,900 | — | — |
| 2018-01-16 | $4.30 | $8.83 | 3,314,700 | — | — |
| 2018-01-12 | $4.37 | $8.97 | 3,486,500 | — | — |
| 2018-01-11 | $4.22 | $8.67 | 3,511,100 | — | — |
| 2018-01-10 | $4.17 | $8.56 | 2,201,900 | — | — |
| 2018-01-09 | $4.14 | $8.50 | 2,554,800 | — | — |
| 2018-01-08 | $4.16 | $8.54 | 3,142,900 | — | — |
| 2018-01-05 | $4.31 | $8.85 | 2,210,400 | — | — |
| 2018-01-04 | $4.30 | $8.83 | 4,354,100 | — | — |
| 2018-01-03 | $4.39 | $9.01 | 6,026,500 | — | — |
| 2018-01-02 | $4.42 | $9.08 | 3,442,800 | — | — |