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
- 2000-02-18 to 2026-09-02
- 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 | $3.00 | $15.50 | 13,400 | — | — |
| 2018-12-28 | $3.05 | $15.76 | 40,900 | — | — |
| 2018-12-27 | $2.91 | $15.04 | 11,300 | — | — |
| 2018-12-26 | $2.85 | $14.73 | 11,100 | — | — |
| 2018-12-24 | $2.95 | $15.24 | 1,000 | — | — |
| 2018-12-21 | $2.81 | $14.52 | 116,100 | — | — |
| 2018-12-20 | $2.78 | $14.36 | 24,500 | — | — |
| 2018-12-19 | $2.79 | $14.42 | 161,200 | — | — |
| 2018-12-18 | $2.45 | $12.66 | 3,800 | — | — |
| 2018-12-17 | $2.52 | $13.02 | 12,700 | — | — |
| 2018-12-14 | $2.59 | $13.38 | 2,600 | — | — |
| 2018-12-13 | $2.59 | $13.38 | 8,000 | — | — |
| 2018-12-12 | $2.60 | $13.43 | 18,700 | — | — |
| 2018-12-11 | $2.58 | $13.33 | 19,200 | — | — |
| 2018-12-10 | $2.69 | $13.90 | 5,800 | — | — |
| 2018-12-07 | $2.68 | $13.85 | 5,500 | — | — |
| 2018-12-06 | $2.75 | $14.21 | 13,800 | — | — |
| 2018-12-04 | $2.76 | $14.26 | 20,100 | — | — |
| 2018-12-03 | $2.77 | $14.31 | 2,500 | — | — |
| 2018-11-30 | $2.77 | $14.31 | 9,700 | — | — |
| 2018-11-29 | $2.85 | $14.73 | 13,200 | — | — |
| 2018-11-28 | $2.87 | $14.83 | 6,800 | — | — |
| 2018-11-27 | $2.85 | $14.73 | 7,400 | — | — |
| 2018-11-26 | $2.88 | $14.88 | 7,700 | — | — |
| 2018-11-23 | $2.88 | $14.88 | 18,900 | — | — |
| 2018-11-21 | $2.85 | $14.73 | 11,700 | — | — |
| 2018-11-20 | $2.83 | $14.62 | 12,400 | — | — |
| 2018-11-19 | $2.75 | $14.21 | 5,400 | — | — |
| 2018-11-16 | $2.73 | $14.11 | 1,600 | — | — |
| 2018-11-15 | $2.73 | $14.11 | 4,500 | — | — |
| 2018-11-14 | $2.68 | $13.85 | 16,200 | — | — |
| 2018-11-13 | $2.62 | $13.54 | 9,100 | — | — |
| 2018-11-12 | $2.69 | $13.90 | 6,300 | — | — |
| 2018-11-09 | $2.79 | $14.42 | 1,500 | — | — |
| 2018-11-08 | $2.78 | $14.36 | 5,800 | — | — |
| 2018-11-07 | $2.78 | $14.36 | 5,400 | — | — |
| 2018-11-06 | $2.84 | $14.67 | 1,900 | — | — |
| 2018-11-05 | $2.91 | $15.04 | 4,300 | — | — |
| 2018-11-02 | $2.93 | $15.14 | 1,000 | — | — |
| 2018-11-01 | $2.90 | $14.98 | 9,200 | — | — |
| 2018-10-31 | $2.86 | $14.78 | 24,300 | — | — |
| 2018-10-30 | $2.95 | $15.24 | 15,800 | — | — |
| 2018-10-29 | $2.79 | $14.42 | 3,400 | — | — |
| 2018-10-26 | $2.84 | $14.67 | 31,900 | — | — |
| 2018-10-25 | $2.85 | $14.73 | 7,800 | — | — |
| 2018-10-24 | $2.81 | $14.52 | 5,200 | — | — |
| 2018-10-23 | $2.93 | $15.14 | 15,200 | — | — |
| 2018-10-22 | $2.81 | $14.52 | 5,400 | — | — |
| 2018-10-19 | $2.98 | $15.40 | 61,600 | — | — |
| 2018-10-18 | $2.74 | $14.16 | 21,900 | — | — |
| 2018-10-17 | $2.93 | $15.14 | 14,900 | — | — |
| 2018-10-16 | $2.75 | $14.21 | 1,900 | — | — |
| 2018-10-15 | $2.73 | $14.11 | 22,400 | — | — |
| 2018-10-12 | $2.71 | $14.00 | 9,000 | — | — |
| 2018-10-11 | $2.62 | $13.54 | 35,600 | — | — |
| 2018-10-10 | $2.78 | $14.36 | 9,500 | — | — |
| 2018-10-09 | $2.78 | $14.36 | 19,500 | — | — |
| 2018-10-08 | $2.81 | $14.52 | 10,000 | — | — |
| 2018-10-05 | $2.85 | $14.73 | 14,100 | — | — |
| 2018-10-04 | $2.88 | $14.88 | 2,600 | — | — |
| 2018-10-03 | $2.90 | $14.98 | 14,200 | — | — |
| 2018-10-02 | $2.99 | $15.45 | 2,000 | — | — |
| 2018-10-01 | $2.92 | $15.09 | 3,600 | — | — |
| 2018-09-28 | $2.93 | $15.14 | 4,200 | — | — |
| 2018-09-27 | $2.90 | $14.98 | 15,600 | — | — |
| 2018-09-26 | $3.01 | $15.55 | 30,100 | — | — |
| 2018-09-25 | $3.07 | $15.86 | 900 | — | — |
| 2018-09-24 | $3.06 | $15.81 | 1,500 | — | — |
| 2018-09-21 | $3.01 | $15.55 | 2,500 | — | — |
| 2018-09-20 | $3.05 | $15.76 | 7,700 | — | — |
| 2018-09-19 | $3.00 | $15.50 | 3,800 | — | — |
| 2018-09-18 | $2.91 | $15.04 | 12,600 | — | — |
| 2018-09-17 | $2.95 | $15.24 | 14,800 | — | — |
| 2018-09-14 | $3.02 | $15.60 | 79,700 | — | — |
| 2018-09-13 | $2.98 | $15.40 | 10,200 | — | — |
| 2018-09-12 | $2.86 | $14.78 | 5,300 | — | — |
| 2018-09-11 | $2.86 | $14.78 | 11,300 | — | — |
| 2018-09-10 | $2.90 | $14.98 | 400 | — | — |
| 2018-09-07 | $2.91 | $15.04 | 6,700 | — | — |
| 2018-09-06 | $2.94 | $15.19 | 7,000 | — | — |
| 2018-09-05 | $2.99 | $15.45 | 20,000 | — | — |
| 2018-09-04 | $2.93 | $15.14 | 9,500 | — | — |
| 2018-08-31 | $2.90 | $14.98 | 1,900 | — | — |
| 2018-08-30 | $2.98 | $15.40 | 800 | — | — |
| 2018-08-29 | $3.08 | $15.91 | 6,800 | — | — |
| 2018-08-28 | $3.10 | $16.02 | 1,500 | — | — |
| 2018-08-27 | $3.12 | $16.12 | 2,700 | — | — |
| 2018-08-24 | $3.01 | $15.55 | 82,200 | — | — |
| 2018-08-23 | $3.09 | $15.97 | 24,600 | — | — |
| 2018-08-22 | $3.08 | $15.91 | 13,000 | — | — |
| 2018-08-21 | $3.08 | $15.91 | 16,600 | — | — |
| 2018-08-20 | $3.13 | $16.17 | 6,300 | — | — |
| 2018-08-17 | $3.12 | $16.12 | 68,800 | — | — |
| 2018-08-16 | $2.99 | $15.45 | 93,400 | — | — |
| 2018-08-15 | $2.95 | $15.24 | 15,400 | — | — |
| 2018-08-14 | $2.94 | $15.19 | 100,200 | — | — |
| 2018-08-13 | $2.83 | $14.62 | 14,200 | — | — |
| 2018-08-10 | $2.86 | $14.78 | 19,700 | — | — |
| 2018-08-09 | $2.88 | $14.88 | 19,600 | — | — |
| 2018-08-08 | $2.81 | $14.52 | 5,600 | — | — |
| 2018-08-07 | $2.80 | $14.47 | 20,000 | — | — |
| 2018-08-06 | $2.88 | $14.88 | 6,200 | — | — |
| 2018-08-03 | $2.82 | $14.57 | 7,200 | — | — |
| 2018-08-02 | $2.94 | $15.19 | 25,200 | — | — |
| 2018-08-01 | $2.88 | $14.88 | 73,500 | — | — |
| 2018-07-31 | $3.00 | $15.50 | 11,000 | — | — |
| 2018-07-30 | $3.00 | $15.50 | 16,800 | — | — |
| 2018-07-27 | $3.02 | $15.60 | 18,000 | — | — |
| 2018-07-26 | $3.04 | $15.71 | 25,000 | — | — |
| 2018-07-25 | $3.00 | $15.50 | 1,200 | — | — |
| 2018-07-24 | $3.07 | $15.86 | 23,400 | — | — |
| 2018-07-23 | $3.03 | $15.66 | 5,500 | — | — |
| 2018-07-20 | $3.05 | $15.76 | 11,300 | — | — |
| 2018-07-19 | $3.01 | $15.55 | 14,800 | — | — |
| 2018-07-18 | $2.94 | $15.19 | 10,700 | — | — |
| 2018-07-17 | $2.95 | $15.24 | 6,400 | — | — |
| 2018-07-16 | $2.89 | $14.93 | 2,400 | — | — |
| 2018-07-13 | $2.96 | $15.29 | 13,400 | — | — |
| 2018-07-12 | $2.90 | $14.98 | 11,500 | — | — |
| 2018-07-11 | $2.88 | $14.88 | 7,800 | — | — |
| 2018-07-10 | $2.87 | $14.83 | 47,800 | — | — |
| 2018-07-09 | $2.86 | $14.78 | 34,000 | — | — |
| 2018-07-06 | $2.91 | $15.04 | 10,300 | — | — |
| 2018-07-05 | $3.00 | $15.50 | 1,900 | — | — |
| 2018-07-03 | $2.98 | $15.40 | 1,300 | — | — |
| 2018-07-02 | $2.98 | $15.40 | 6,900 | — | — |
| 2018-06-29 | $2.97 | $15.35 | 14,000 | — | — |
| 2018-06-28 | $2.96 | $15.29 | 5,700 | — | — |
| 2018-06-27 | $2.94 | $15.19 | 15,300 | — | — |
| 2018-06-26 | $3.07 | $15.86 | 12,600 | — | — |
| 2018-06-25 | $2.97 | $15.35 | 19,600 | — | — |
| 2018-06-22 | $3.01 | $15.55 | 5,500 | — | — |
| 2018-06-21 | $2.96 | $15.29 | 24,700 | — | — |
| 2018-06-20 | $3.11 | $16.07 | 33,600 | — | — |
| 2018-06-19 | $3.06 | $15.81 | 19,300 | — | — |
| 2018-06-18 | $3.09 | $15.97 | 54,400 | — | — |
| 2018-06-15 | $3.04 | $15.71 | 9,100 | — | — |
| 2018-06-14 | $3.08 | $15.91 | 25,700 | — | — |
| 2018-06-13 | $3.15 | $16.28 | 16,400 | — | — |
| 2018-06-12 | $3.19 | $16.48 | 49,400 | — | — |
| 2018-06-11 | $3.23 | $16.69 | 21,700 | — | — |
| 2018-06-08 | $3.16 | $16.33 | 14,900 | — | — |
| 2018-06-07 | $3.19 | $16.48 | 18,600 | — | — |
| 2018-06-06 | $3.24 | $16.74 | 55,300 | — | — |
| 2018-06-05 | $3.21 | $16.59 | 94,200 | — | — |
| 2018-06-04 | $3.14 | $16.22 | 122,100 | — | — |
| 2018-06-01 | $2.92 | $15.09 | 6,200 | — | — |
| 2018-05-31 | $2.97 | $15.35 | 5,300 | — | — |
| 2018-05-30 | $2.88 | $14.88 | 40,000 | — | — |
| 2018-05-29 | $2.95 | $15.24 | 6,800 | — | — |
| 2018-05-25 | $2.94 | $15.19 | 9,900 | — | — |
| 2018-05-24 | $2.94 | $15.19 | 2,400 | — | — |
| 2018-05-23 | $2.95 | $15.24 | 5,700 | — | — |
| 2018-05-22 | $2.95 | $15.24 | 13,900 | — | — |
| 2018-05-21 | $2.95 | $15.24 | 14,800 | — | — |
| 2018-05-18 | $2.94 | $15.19 | 37,500 | — | — |
| 2018-05-17 | $2.92 | $15.09 | 14,900 | — | — |
| 2018-05-16 | $2.85 | $14.73 | 18,200 | — | — |
| 2018-05-15 | $2.89 | $14.93 | 38,300 | — | — |
| 2018-05-14 | $2.87 | $14.83 | 22,000 | — | — |
| 2018-05-11 | $2.82 | $14.57 | 40,000 | — | — |
| 2018-05-10 | $2.75 | $14.21 | 20,500 | — | — |
| 2018-05-09 | $2.71 | $14.00 | 2,000 | — | — |
| 2018-05-08 | $2.66 | $13.74 | 7,500 | — | — |
| 2018-05-07 | $2.67 | $13.80 | 10,400 | — | — |
| 2018-05-04 | $2.70 | $13.95 | 19,200 | — | — |
| 2018-05-03 | $2.66 | $13.74 | 9,100 | — | — |
| 2018-05-02 | $2.60 | $13.43 | 6,400 | — | — |
| 2018-05-01 | $2.62 | $13.54 | 31,200 | — | — |
| 2018-04-30 | $2.59 | $13.38 | 8,900 | — | — |
| 2018-04-27 | $2.66 | $13.74 | 3,500 | — | — |
| 2018-04-26 | $2.61 | $13.49 | 9,800 | — | — |
| 2018-04-25 | $2.50 | $12.92 | 18,200 | — | — |
| 2018-04-24 | $2.53 | $13.07 | 6,100 | — | — |
| 2018-04-23 | $2.56 | $13.23 | 14,400 | — | — |
| 2018-04-20 | $2.52 | $13.02 | 54,500 | — | — |
| 2018-04-19 | $2.68 | $13.85 | 4,300 | — | — |
| 2018-04-18 | $2.74 | $14.16 | 17,900 | — | — |
| 2018-04-17 | $2.79 | $14.42 | 7,300 | — | — |
| 2018-04-16 | $2.72 | $14.05 | 12,900 | — | — |
| 2018-04-13 | $2.80 | $14.47 | 9,100 | — | — |
| 2018-04-12 | $2.76 | $14.26 | 10,200 | — | — |
| 2018-04-11 | $2.74 | $14.16 | 17,900 | — | — |
| 2018-04-10 | $2.65 | $13.69 | 20,900 | — | — |
| 2018-04-09 | $2.68 | $13.85 | 10,400 | — | — |
| 2018-04-06 | $2.75 | $14.21 | 9,400 | — | — |
| 2018-04-05 | $2.90 | $14.98 | 19,900 | — | — |
| 2018-04-04 | $2.60 | $13.43 | 63,800 | — | — |
| 2018-04-03 | $2.57 | $13.28 | 16,000 | — | — |
| 2018-04-02 | $2.50 | $12.92 | 121,900 | — | — |
| 2018-03-29 | $2.83 | $14.62 | 16,000 | — | — |
| 2018-03-28 | $2.84 | $14.67 | 18,000 | — | — |
| 2018-03-27 | $2.80 | $14.47 | 17,900 | — | — |
| 2018-03-26 | $2.78 | $14.36 | 4,500 | — | — |
| 2018-03-23 | $2.78 | $14.36 | 51,600 | — | — |
| 2018-03-22 | $2.76 | $14.26 | 9,700 | — | — |
| 2018-03-21 | $2.68 | $13.85 | 7,600 | — | — |
| 2018-03-20 | $2.68 | $13.85 | 25,300 | — | — |
| 2018-03-19 | $2.64 | $13.64 | 12,600 | — | — |
| 2018-03-16 | $2.72 | $14.05 | 56,100 | — | — |
| 2018-03-15 | $2.80 | $14.47 | 65,700 | — | — |
| 2018-03-14 | $2.82 | $14.57 | 7,300 | — | — |
| 2018-03-13 | $2.83 | $14.62 | 25,100 | — | — |
| 2018-03-12 | $2.90 | $14.98 | 21,200 | — | — |
| 2018-03-09 | $2.85 | $14.73 | 17,200 | — | — |
| 2018-03-08 | $2.81 | $14.52 | 37,800 | — | — |
| 2018-03-07 | $2.79 | $14.42 | 26,300 | — | — |
| 2018-03-06 | $2.81 | $14.52 | 22,400 | — | — |
| 2018-03-05 | $2.84 | $14.67 | 26,900 | — | — |
| 2018-03-02 | $2.83 | $14.62 | 17,900 | — | — |
| 2018-03-01 | $2.80 | $14.47 | 42,700 | — | — |
| 2018-02-28 | $2.88 | $14.88 | 19,100 | — | — |
| 2018-02-27 | $2.75 | $14.21 | 32,100 | — | — |
| 2018-02-26 | $2.86 | $14.78 | 3,700 | — | — |
| 2018-02-23 | $2.81 | $14.52 | 13,900 | — | — |
| 2018-02-22 | $2.80 | $14.47 | 30,500 | — | — |
| 2018-02-21 | $2.88 | $14.88 | 15,800 | — | — |
| 2018-02-20 | $2.83 | $14.62 | 54,600 | — | — |
| 2018-02-16 | $2.84 | $14.67 | 30,800 | — | — |
| 2018-02-15 | $2.83 | $14.62 | 74,500 | — | — |
| 2018-02-14 | $3.02 | $15.60 | 26,200 | — | — |
| 2018-02-13 | $2.95 | $15.24 | 21,400 | — | — |
| 2018-02-12 | $3.00 | $15.50 | 31,300 | — | — |
| 2018-02-09 | $2.99 | $15.45 | 47,400 | — | — |
| 2018-02-08 | $2.94 | $15.19 | 22,200 | — | — |
| 2018-02-07 | $2.98 | $15.40 | 121,000 | — | — |
| 2018-02-06 | $3.09 | $15.97 | 47,600 | — | — |
| 2018-02-05 | $3.15 | $16.28 | 32,600 | — | — |
| 2018-02-02 | $3.19 | $16.48 | 57,200 | — | — |
| 2018-02-01 | $3.31 | $17.10 | 26,800 | — | — |
| 2018-01-31 | $3.31 | $17.10 | 68,100 | — | — |
| 2018-01-30 | $3.32 | $17.15 | 204,400 | — | — |
| 2018-01-29 | $3.63 | $18.76 | 31,400 | — | — |
| 2018-01-26 | $3.80 | $19.63 | 246,800 | — | — |
| 2018-01-25 | $3.63 | $18.76 | 30,800 | — | — |
| 2018-01-24 | $3.64 | $18.81 | 30,200 | — | — |
| 2018-01-23 | $3.73 | $19.27 | 64,600 | — | — |
| 2018-01-22 | $3.69 | $19.07 | 121,500 | — | — |
| 2018-01-19 | $3.61 | $18.65 | 117,800 | — | — |
| 2018-01-18 | $3.71 | $19.17 | 60,000 | — | — |
| 2018-01-17 | $3.70 | $19.12 | 45,900 | — | — |
| 2018-01-16 | $3.71 | $19.17 | 124,900 | — | — |
| 2018-01-12 | $3.92 | $20.25 | 194,400 | — | — |
| 2018-01-11 | $4.21 | $21.75 | 477,500 | — | — |
| 2018-01-10 | $3.98 | $20.56 | 1,345,300 | — | — |
| 2018-01-09 | $3.35 | $17.31 | 101,200 | — | — |
| 2018-01-08 | $3.44 | $17.77 | 96,400 | — | — |
| 2018-01-05 | $3.60 | $18.60 | 575,400 | — | — |
| 2018-01-04 | $3.30 | $17.05 | 405,500 | — | — |
| 2018-01-03 | $3.04 | $15.71 | 39,300 | — | — |
| 2018-01-02 | $3.05 | $15.76 | 28,000 | — | — |