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
- 1999-03-10 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 | $2.98 | $5.87 | 5,330,808 | — | — |
| 2018-12-28 | $2.97 | $5.84 | 5,245,884 | — | — |
| 2018-12-27 | $2.96 | $5.82 | 17,453,394 | — | — |
| 2018-12-26 | $3.04 | $5.98 | 7,909,272 | — | — |
| 2018-12-24 | $2.93 | $5.76 | 5,149,872 | — | — |
| 2018-12-21 | $2.94 | $5.79 | 12,517,974 | — | — |
| 2018-12-20 | $2.99 | $5.88 | 26,277,678 | — | — |
| 2018-12-19 | $3.02 | $5.93 | 17,644,410 | — | — |
| 2018-12-18 | $3.08 | $6.06 | 12,268,242 | — | — |
| 2018-12-17 | $3.02 | $5.95 | 14,346,612 | — | — |
| 2018-12-14 | $3.04 | $5.98 | 15,225,588 | — | — |
| 2018-12-13 | $3.12 | $6.13 | 10,809,666 | — | — |
| 2018-12-12 | $3.15 | $6.20 | 19,217,016 | — | — |
| 2018-12-11 | $3.12 | $6.13 | 11,436,516 | — | — |
| 2018-12-10 | $3.08 | $6.06 | 23,631,048 | — | — |
| 2018-12-07 | $3.17 | $6.24 | 16,960,356 | — | — |
| 2018-12-06 | $3.22 | $6.34 | 14,247,072 | — | — |
| 2018-12-04 | $3.22 | $6.34 | 15,076,782 | — | — |
| 2018-12-03 | $3.33 | $6.55 | 13,021,596 | — | — |
| 2018-11-30 | $3.19 | $6.27 | 16,781,436 | — | — |
| 2018-11-29 | $3.08 | $6.06 | 18,945,108 | — | — |
| 2018-11-28 | $3.13 | $6.15 | 32,469,192 | — | — |
| 2018-11-27 | $3.02 | $5.95 | 15,737,148 | — | — |
| 2018-11-26 | $3.02 | $5.95 | 13,543,614 | — | — |
| 2018-11-23 | $3.10 | $6.09 | 7,396,452 | — | — |
| 2018-11-21 | $3.22 | $6.28 | 9,305,100 | — | — |
| 2018-11-20 | $3.26 | $6.36 | 13,432,230 | — | — |
| 2018-11-19 | $3.41 | $6.65 | 17,619,588 | — | — |
| 2018-11-16 | $3.45 | $6.73 | 21,935,844 | — | — |
| 2018-11-15 | $3.22 | $6.28 | 18,802,476 | — | — |
| 2018-11-14 | $3.20 | $6.24 | 20,346,480 | — | — |
| 2018-11-13 | $3.19 | $6.22 | 20,837,376 | — | — |
| 2018-11-12 | $3.29 | $6.41 | 14,852,628 | — | — |
| 2018-11-09 | $3.44 | $6.71 | 13,477,464 | — | — |
| 2018-11-08 | $3.42 | $6.67 | 13,038,606 | — | — |
| 2018-11-07 | $3.50 | $6.82 | 17,413,200 | — | — |
| 2018-11-06 | $3.58 | $6.98 | 14,481,432 | — | — |
| 2018-11-05 | $3.57 | $6.96 | 29,435,742 | — | — |
| 2018-11-02 | $3.71 | $7.23 | 22,594,572 | — | — |
| 2018-11-01 | $3.53 | $6.88 | 47,802,762 | — | — |
| 2018-10-31 | $3.45 | $6.73 | 35,607,096 | — | — |
| 2018-10-30 | $3.37 | $6.56 | 18,484,578 | — | — |
| 2018-10-29 | $3.30 | $6.44 | 37,066,554 | — | — |
| 2018-10-26 | $3.40 | $6.64 | 38,730,636 | — | — |
| 2018-10-25 | $3.26 | $6.36 | 15,197,616 | — | — |
| 2018-10-24 | $3.10 | $6.05 | 23,237,424 | — | — |
| 2018-10-23 | $3.33 | $6.48 | 13,766,256 | — | — |
| 2018-10-22 | $3.38 | $6.59 | 12,484,206 | — | — |
| 2018-10-19 | $3.17 | $6.19 | 24,222,366 | — | — |
| 2018-10-18 | $3.28 | $6.39 | 10,966,284 | — | — |
| 2018-10-17 | $3.44 | $6.70 | 16,139,844 | — | — |
| 2018-10-16 | $3.42 | $6.67 | 16,189,992 | — | — |
| 2018-10-15 | $3.29 | $6.42 | 8,202,852 | — | — |
| 2018-10-12 | $3.34 | $6.51 | 9,373,770 | — | — |
| 2018-10-11 | $3.28 | $6.39 | 18,093,474 | — | — |
| 2018-10-10 | $3.25 | $6.34 | 15,000,930 | — | — |
| 2018-10-09 | $3.41 | $6.65 | 40,261,284 | — | — |
| 2018-10-08 | $3.29 | $6.42 | 22,348,872 | — | — |
| 2018-10-05 | $3.25 | $6.33 | 10,259,046 | — | — |
| 2018-10-04 | $3.28 | $6.39 | 11,121,390 | — | — |
| 2018-10-03 | $3.36 | $6.54 | 27,231,498 | — | — |
| 2018-10-02 | $3.36 | $6.54 | 25,271,820 | — | — |
| 2018-10-01 | $3.30 | $6.44 | 18,819,108 | — | — |
| 2018-09-28 | $3.34 | $6.51 | 13,276,494 | — | — |
| 2018-09-27 | $3.41 | $6.65 | 16,348,626 | — | — |
| 2018-09-26 | $3.35 | $6.53 | 13,375,782 | — | — |
| 2018-09-25 | $3.39 | $6.61 | 15,704,892 | — | — |
| 2018-09-24 | $3.21 | $6.25 | 8,842,932 | — | — |
| 2018-09-21 | $3.34 | $6.51 | 11,066,328 | — | — |
| 2018-09-20 | $3.29 | $6.42 | 9,964,584 | — | — |
| 2018-09-19 | $3.21 | $6.27 | 14,640,066 | — | — |
| 2018-09-18 | $3.21 | $6.27 | 18,514,314 | — | — |
| 2018-09-17 | $3.02 | $5.88 | 9,109,800 | — | — |
| 2018-09-14 | $2.91 | $5.68 | 4,632,642 | — | — |
| 2018-09-13 | $2.89 | $5.63 | 16,459,884 | — | — |
| 2018-09-12 | $2.94 | $5.72 | 8,499,078 | — | — |
| 2018-09-11 | $2.89 | $5.63 | 19,205,172 | — | — |
| 2018-09-10 | $3.01 | $5.86 | 9,485,658 | — | — |
| 2018-09-07 | $3.10 | $6.03 | 9,071,748 | — | — |
| 2018-09-06 | $3.04 | $5.93 | 11,278,638 | — | — |
| 2018-09-05 | $2.95 | $5.76 | 10,388,448 | — | — |
| 2018-09-04 | $2.94 | $5.74 | 11,047,554 | — | — |
| 2018-08-31 | $3.10 | $6.03 | 9,512,118 | — | — |
| 2018-08-30 | $3.02 | $5.88 | 8,287,902 | — | — |
| 2018-08-29 | $3.12 | $6.08 | 9,014,670 | — | — |
| 2018-08-28 | $3.11 | $6.06 | 11,706,156 | — | — |
| 2018-08-27 | $3.11 | $6.06 | 7,766,514 | — | — |
| 2018-08-24 | $3.06 | $5.96 | 6,146,784 | — | — |
| 2018-08-23 | $3.00 | $5.85 | 8,299,746 | — | — |
| 2018-08-22 | $3.17 | $6.13 | 8,731,800 | — | — |
| 2018-08-21 | $3.11 | $6.01 | 11,559,240 | — | — |
| 2018-08-20 | $3.22 | $6.22 | 8,150,058 | — | — |
| 2018-08-17 | $3.14 | $6.07 | 12,493,152 | — | — |
| 2018-08-16 | $3.11 | $6.01 | 9,008,874 | — | — |
| 2018-08-15 | $3.13 | $6.05 | 10,531,206 | — | — |
| 2018-08-14 | $3.29 | $6.36 | 9,403,380 | — | — |
| 2018-08-13 | $3.19 | $6.16 | 10,802,736 | — | — |
| 2018-08-10 | $3.28 | $6.33 | 17,225,838 | — | — |
| 2018-08-09 | $3.44 | $6.65 | 10,487,988 | — | — |
| 2018-08-08 | $3.62 | $6.99 | 19,887,714 | — | — |
| 2018-08-07 | $3.48 | $6.73 | 11,696,328 | — | — |
| 2018-08-06 | $3.56 | $6.88 | 5,346,432 | — | — |
| 2018-08-03 | $3.61 | $6.97 | 7,502,040 | — | — |
| 2018-08-02 | $3.50 | $6.76 | 12,276,810 | — | — |
| 2018-08-01 | $3.43 | $6.62 | 17,795,106 | — | — |
| 2018-07-31 | $3.49 | $6.74 | 10,598,112 | — | — |
| 2018-07-30 | $3.59 | $6.93 | 5,513,130 | — | — |
| 2018-07-27 | $3.55 | $6.85 | 9,728,712 | — | — |
| 2018-07-26 | $3.42 | $6.61 | 10,015,236 | — | — |
| 2018-07-25 | $3.53 | $6.82 | 11,290,608 | — | — |
| 2018-07-24 | $3.52 | $6.81 | 12,007,422 | — | — |
| 2018-07-23 | $3.40 | $6.56 | 8,344,980 | — | — |
| 2018-07-20 | $3.35 | $6.47 | 13,895,910 | — | — |
| 2018-07-19 | $3.25 | $6.27 | 9,046,926 | — | — |
| 2018-07-18 | $3.33 | $6.44 | 9,628,794 | — | — |
| 2018-07-17 | $3.29 | $6.36 | 11,078,424 | — | — |
| 2018-07-16 | $3.19 | $6.16 | 9,639,252 | — | — |
| 2018-07-13 | $3.17 | $6.13 | 4,004,154 | — | — |
| 2018-07-12 | $3.17 | $6.13 | 10,452,330 | — | — |
| 2018-07-11 | $3.04 | $5.87 | 12,700,044 | — | — |
| 2018-07-10 | $3.16 | $6.10 | 16,465,932 | — | — |
| 2018-07-09 | $3.17 | $6.13 | 8,997,282 | — | — |
| 2018-07-06 | $3.13 | $6.04 | 24,188,472 | — | — |
| 2018-07-05 | $3.02 | $5.84 | 26,539,632 | — | — |
| 2018-07-03 | $2.85 | $5.50 | 9,387,252 | — | — |
| 2018-07-02 | $2.79 | $5.40 | 9,491,832 | — | — |
| 2018-06-29 | $2.81 | $5.43 | 12,605,796 | — | — |
| 2018-06-28 | $2.85 | $5.50 | 21,468,510 | — | — |
| 2018-06-27 | $2.74 | $5.29 | 14,285,880 | — | — |
| 2018-06-26 | $2.79 | $5.38 | 10,330,866 | — | — |
| 2018-06-25 | $2.90 | $5.61 | 13,743,450 | — | — |
| 2018-06-22 | $2.98 | $5.76 | 13,294,134 | — | — |
| 2018-06-21 | $2.93 | $5.66 | 11,276,118 | — | — |
| 2018-06-20 | $3.08 | $5.95 | 25,637,346 | — | — |
| 2018-06-19 | $2.94 | $5.69 | 18,587,520 | — | — |
| 2018-06-18 | $2.98 | $5.76 | 11,146,338 | — | — |
| 2018-06-15 | $2.95 | $5.70 | 10,611,216 | — | — |
| 2018-06-14 | $2.97 | $5.73 | 7,867,944 | — | — |
| 2018-06-13 | $3.09 | $5.96 | 13,164,480 | — | — |
| 2018-06-12 | $3.09 | $5.96 | 9,544,752 | — | — |
| 2018-06-11 | $3.02 | $5.84 | 11,388,006 | — | — |
| 2018-06-08 | $3.05 | $5.89 | 13,387,878 | — | — |
| 2018-06-07 | $3.01 | $5.81 | 28,966,518 | — | — |
| 2018-06-06 | $3.32 | $6.41 | 14,573,664 | — | — |
| 2018-06-05 | $3.37 | $6.50 | 18,551,862 | — | — |
| 2018-06-04 | $3.37 | $6.51 | 20,227,032 | — | — |
| 2018-06-01 | $3.25 | $6.27 | 21,532,644 | — | — |
| 2018-05-31 | $3.12 | $6.02 | 8,307,432 | — | — |
| 2018-05-30 | $3.13 | $6.04 | 20,323,044 | — | — |
| 2018-05-29 | $3.17 | $6.13 | 25,366,950 | — | — |
| 2018-05-25 | $3.44 | $6.64 | 27,673,884 | — | — |
| 2018-05-24 | $3.58 | $6.91 | 26,882,478 | — | — |
| 2018-05-23 | $3.62 | $6.99 | 6,903,036 | — | — |
| 2018-05-22 | $3.67 | $7.05 | 11,130,210 | — | — |
| 2018-05-21 | $3.68 | $7.08 | 9,727,074 | — | — |
| 2018-05-18 | $3.73 | $7.17 | 6,483,960 | — | — |
| 2018-05-17 | $3.82 | $7.34 | 11,616,822 | — | — |
| 2018-05-16 | $3.92 | $7.53 | 10,989,972 | — | — |
| 2018-05-15 | $3.84 | $7.38 | 10,128,762 | — | — |
| 2018-05-14 | $3.83 | $7.35 | 5,999,112 | — | — |
| 2018-05-11 | $3.86 | $7.41 | 9,496,242 | — | — |
| 2018-05-10 | $3.97 | $7.63 | 13,453,272 | — | — |
| 2018-05-09 | $3.80 | $7.31 | 14,009,310 | — | — |
| 2018-05-08 | $3.60 | $6.91 | 14,135,058 | — | — |
| 2018-05-07 | $3.61 | $6.94 | 8,730,288 | — | — |
| 2018-05-04 | $3.74 | $7.18 | 4,599,504 | — | — |
| 2018-05-03 | $3.66 | $7.03 | 9,978,066 | — | — |
| 2018-05-02 | $3.60 | $6.92 | 5,941,530 | — | — |
| 2018-05-01 | $3.63 | $6.99 | 5,746,608 | — | — |
| 2018-04-30 | $3.71 | $7.12 | 4,899,636 | — | — |
| 2018-04-27 | $3.76 | $7.23 | 10,437,336 | — | — |
| 2018-04-26 | $3.85 | $7.40 | 4,044,348 | — | — |
| 2018-04-25 | $3.77 | $7.24 | 10,821,132 | — | — |
| 2018-04-24 | $3.81 | $7.32 | 6,781,446 | — | — |
| 2018-04-23 | $3.82 | $7.34 | 6,525,666 | — | — |
| 2018-04-20 | $3.90 | $7.49 | 7,741,188 | — | — |
| 2018-04-19 | $3.98 | $7.66 | 7,155,162 | — | — |
| 2018-04-18 | $4.02 | $7.73 | 8,480,808 | — | — |
| 2018-04-17 | $3.87 | $7.43 | 7,964,208 | — | — |
| 2018-04-16 | $3.77 | $7.24 | 8,837,136 | — | — |
| 2018-04-13 | $3.78 | $7.26 | 6,681,150 | — | — |
| 2018-04-12 | $3.80 | $7.31 | 5,237,820 | — | — |
| 2018-04-11 | $3.71 | $7.14 | 9,280,026 | — | — |
| 2018-04-10 | $3.72 | $7.15 | 11,385,486 | — | — |
| 2018-04-09 | $3.62 | $6.95 | 11,507,706 | — | — |
| 2018-04-06 | $3.75 | $7.21 | 13,048,434 | — | — |
| 2018-04-05 | $3.85 | $7.40 | 13,898,934 | — | — |
| 2018-04-04 | $3.61 | $6.94 | 6,558,426 | — | — |
| 2018-04-03 | $3.71 | $7.14 | 4,419,576 | — | — |
| 2018-04-02 | $3.71 | $7.12 | 5,558,994 | — | — |
| 2018-03-29 | $3.70 | $7.11 | 8,092,476 | — | — |
| 2018-03-28 | $3.53 | $6.79 | 12,328,848 | — | — |
| 2018-03-27 | $3.56 | $6.83 | 6,033,384 | — | — |
| 2018-03-26 | $3.63 | $6.99 | 9,160,326 | — | — |
| 2018-03-23 | $3.56 | $6.83 | 14,995,890 | — | — |
| 2018-03-22 | $3.63 | $6.99 | 17,330,292 | — | — |
| 2018-03-21 | $3.84 | $7.38 | 10,910,592 | — | — |
| 2018-03-20 | $3.74 | $7.18 | 29,107,638 | — | — |
| 2018-03-19 | $3.61 | $6.94 | 13,208,454 | — | — |
| 2018-03-16 | $3.72 | $7.15 | 14,243,544 | — | — |
| 2018-03-15 | $3.71 | $7.12 | 14,003,514 | — | — |
| 2018-03-14 | $3.85 | $7.40 | 8,773,254 | — | — |
| 2018-03-13 | $3.92 | $7.53 | 10,594,962 | — | — |
| 2018-03-12 | $3.95 | $7.60 | 8,176,392 | — | — |
| 2018-03-09 | $3.90 | $7.50 | 13,589,856 | — | — |
| 2018-03-08 | $3.88 | $7.44 | 18,738,090 | — | — |
| 2018-03-07 | $4.07 | $7.81 | 14,460,138 | — | — |
| 2018-03-06 | $4.01 | $7.69 | 21,794,346 | — | — |
| 2018-03-05 | $4.12 | $7.90 | 16,972,326 | — | — |
| 2018-03-02 | $4.10 | $7.86 | 20,884,626 | — | — |
| 2018-03-01 | $4.15 | $7.96 | 21,988,638 | — | — |
| 2018-02-28 | $3.97 | $7.61 | 23,759,064 | — | — |
| 2018-02-27 | $4.04 | $7.75 | 11,107,278 | — | — |
| 2018-02-26 | $4.17 | $7.99 | 10,374,588 | — | — |
| 2018-02-23 | $4.06 | $7.78 | 10,966,284 | — | — |
| 2018-02-22 | $3.91 | $7.51 | 14,220,486 | — | — |
| 2018-02-21 | $3.91 | $7.51 | 24,756,606 | — | — |
| 2018-02-20 | $3.90 | $7.49 | 19,860,750 | — | — |
| 2018-02-16 | $3.96 | $7.60 | 37,443,168 | — | — |
| 2018-02-15 | $3.71 | $7.11 | 11,283,552 | — | — |
| 2018-02-14 | $3.68 | $7.06 | 12,032,496 | — | — |
| 2018-02-13 | $3.48 | $6.68 | 4,567,248 | — | — |
| 2018-02-12 | $3.46 | $6.64 | 7,865,676 | — | — |
| 2018-02-09 | $3.40 | $6.53 | 12,871,782 | — | — |
| 2018-02-08 | $3.28 | $6.29 | 11,649,078 | — | — |
| 2018-02-07 | $3.40 | $6.52 | 10,048,752 | — | — |
| 2018-02-06 | $3.52 | $6.76 | 19,775,826 | — | — |
| 2018-02-05 | $3.33 | $6.39 | 22,570,002 | — | — |
| 2018-02-02 | $3.52 | $6.74 | 38,265,444 | — | — |
| 2018-02-01 | $3.60 | $6.91 | 23,458,554 | — | — |
| 2018-01-31 | $3.56 | $6.82 | 27,989,262 | — | — |
| 2018-01-30 | $3.65 | $7.00 | 11,237,184 | — | — |
| 2018-01-29 | $3.63 | $6.97 | 10,403,064 | — | — |
| 2018-01-26 | $3.72 | $7.14 | 11,986,884 | — | — |
| 2018-01-25 | $3.60 | $6.90 | 11,331,684 | — | — |
| 2018-01-24 | $3.59 | $6.88 | 20,241,774 | — | — |
| 2018-01-23 | $3.38 | $6.49 | 13,403,502 | — | — |
| 2018-01-22 | $3.47 | $6.65 | 10,873,044 | — | — |
| 2018-01-19 | $3.51 | $6.73 | 17,963,820 | — | — |
| 2018-01-18 | $3.53 | $6.77 | 19,948,446 | — | — |
| 2018-01-17 | $3.69 | $7.08 | 19,202,778 | — | — |
| 2018-01-16 | $3.59 | $6.88 | 18,276,552 | — | — |
| 2018-01-12 | $3.70 | $7.09 | 26,665,254 | — | — |
| 2018-01-11 | $3.67 | $7.05 | 28,683,270 | — | — |
| 2018-01-10 | $3.40 | $6.52 | 21,708,918 | — | — |
| 2018-01-09 | $3.43 | $6.58 | 54,940,914 | — | — |
| 2018-01-08 | $3.41 | $6.55 | 19,715,094 | — | — |
| 2018-01-05 | $3.29 | $6.30 | 15,321,348 | — | — |
| 2018-01-04 | $3.29 | $6.30 | 15,178,464 | — | — |
| 2018-01-03 | $3.17 | $6.07 | 8,392,860 | — | — |
| 2018-01-02 | $3.13 | $6.00 | 7,780,878 | — | — |