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
- 2002-02-13 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 | $3.16 | $4.53 | 11,161,200 | — | — |
| 2018-12-28 | $3.07 | $4.41 | 8,105,200 | — | — |
| 2018-12-27 | $3.05 | $4.37 | 7,338,400 | — | — |
| 2018-12-26 | $3.10 | $4.45 | 9,616,800 | — | — |
| 2018-12-24 | $2.92 | $4.19 | 5,314,000 | — | — |
| 2018-12-21 | $2.99 | $4.30 | 17,692,000 | — | — |
| 2018-12-20 | $3.11 | $4.46 | 10,684,800 | — | — |
| 2018-12-19 | $3.15 | $4.52 | 9,703,600 | — | — |
| 2018-12-18 | $3.18 | $4.57 | 10,379,600 | — | — |
| 2018-12-17 | $3.16 | $4.54 | 9,022,800 | — | — |
| 2018-12-14 | $3.19 | $4.58 | 6,654,800 | — | — |
| 2018-12-13 | $3.20 | $4.59 | 9,746,400 | — | — |
| 2018-12-12 | $3.31 | $4.75 | 7,271,200 | — | — |
| 2018-12-11 | $3.24 | $4.65 | 9,352,800 | — | — |
| 2018-12-10 | $3.31 | $4.75 | 11,174,800 | — | — |
| 2018-12-07 | $3.42 | $4.78 | 13,610,400 | — | — |
| 2018-12-06 | $3.39 | $4.73 | 12,788,800 | — | — |
| 2018-12-04 | $3.38 | $4.71 | 14,935,600 | — | — |
| 2018-12-03 | $3.47 | $4.84 | 16,084,800 | — | — |
| 2018-11-30 | $3.42 | $4.77 | 47,627,200 | — | — |
| 2018-11-29 | $3.66 | $5.11 | 16,838,400 | — | — |
| 2018-11-28 | $3.75 | $5.24 | 10,574,800 | — | — |
| 2018-11-27 | $3.68 | $5.14 | 17,538,800 | — | — |
| 2018-11-26 | $3.65 | $5.09 | 23,613,600 | — | — |
| 2018-11-23 | $3.38 | $4.71 | 10,767,200 | — | — |
| 2018-11-21 | $3.43 | $4.79 | 49,923,200 | — | — |
| 2018-11-20 | $3.07 | $4.29 | 24,139,600 | — | — |
| 2018-11-19 | $3.26 | $4.55 | 13,803,600 | — | — |
| 2018-11-16 | $3.20 | $4.47 | 22,866,800 | — | — |
| 2018-11-15 | $3.28 | $4.58 | 12,119,600 | — | — |
| 2018-11-14 | $3.24 | $4.52 | 13,744,400 | — | — |
| 2018-11-13 | $3.47 | $4.85 | 9,232,800 | — | — |
| 2018-11-12 | $3.47 | $4.85 | 9,600,800 | — | — |
| 2018-11-09 | $3.66 | $5.11 | 6,686,000 | — | — |
| 2018-11-08 | $3.72 | $5.19 | 8,557,200 | — | — |
| 2018-11-07 | $3.73 | $5.20 | 8,177,200 | — | — |
| 2018-11-06 | $3.74 | $5.22 | 7,584,000 | — | — |
| 2018-11-05 | $3.75 | $5.23 | 7,214,400 | — | — |
| 2018-11-02 | $3.90 | $5.45 | 6,662,400 | — | — |
| 2018-11-01 | $3.84 | $5.36 | 11,017,200 | — | — |
| 2018-10-31 | $3.65 | $5.10 | 6,955,600 | — | — |
| 2018-10-30 | $3.67 | $5.12 | 8,376,400 | — | — |
| 2018-10-29 | $3.63 | $5.07 | 12,675,600 | — | — |
| 2018-10-26 | $3.43 | $4.79 | 10,044,400 | — | — |
| 2018-10-25 | $3.61 | $5.04 | 9,096,400 | — | — |
| 2018-10-24 | $3.77 | $5.26 | 8,965,200 | — | — |
| 2018-10-23 | $3.82 | $5.33 | 9,580,400 | — | — |
| 2018-10-22 | $3.78 | $5.28 | 9,222,000 | — | — |
| 2018-10-19 | $3.68 | $5.14 | 12,424,000 | — | — |
| 2018-10-18 | $3.77 | $5.26 | 5,914,400 | — | — |
| 2018-10-17 | $3.83 | $5.35 | 7,991,600 | — | — |
| 2018-10-16 | $3.82 | $5.34 | 8,160,800 | — | — |
| 2018-10-15 | $3.72 | $5.20 | 6,000,400 | — | — |
| 2018-10-12 | $3.70 | $5.17 | 7,710,400 | — | — |
| 2018-10-11 | $3.67 | $5.12 | 8,384,000 | — | — |
| 2018-10-10 | $3.71 | $5.18 | 7,850,400 | — | — |
| 2018-10-09 | $3.69 | $5.15 | 9,622,800 | — | — |
| 2018-10-08 | $3.75 | $5.23 | 9,040,400 | — | — |
| 2018-10-05 | $3.67 | $5.13 | 9,294,800 | — | — |
| 2018-10-04 | $3.71 | $5.17 | 6,086,400 | — | — |
| 2018-10-03 | $3.73 | $5.21 | 8,054,400 | — | — |
| 2018-10-02 | $3.72 | $5.19 | 11,512,800 | — | — |
| 2018-10-01 | $3.82 | $5.33 | 16,239,200 | — | — |
| 2018-09-28 | $3.82 | $5.33 | 10,103,200 | — | — |
| 2018-09-27 | $3.89 | $5.43 | 8,096,800 | — | — |
| 2018-09-26 | $3.90 | $5.44 | 7,605,200 | — | — |
| 2018-09-25 | $4.01 | $5.59 | 8,250,000 | — | — |
| 2018-09-24 | $3.88 | $5.42 | 14,310,800 | — | — |
| 2018-09-21 | $4.13 | $5.77 | 12,163,600 | — | — |
| 2018-09-20 | $4.12 | $5.76 | 6,416,400 | — | — |
| 2018-09-19 | $4.15 | $5.80 | 7,192,800 | — | — |
| 2018-09-18 | $4.13 | $5.76 | 7,147,200 | — | — |
| 2018-09-17 | $4.15 | $5.80 | 8,928,000 | — | — |
| 2018-09-14 | $4.20 | $5.73 | 12,021,600 | — | — |
| 2018-09-13 | $4.26 | $5.81 | 14,758,000 | — | — |
| 2018-09-12 | $4.17 | $5.69 | 13,583,200 | — | — |
| 2018-09-11 | $4.04 | $5.51 | 11,164,000 | — | — |
| 2018-09-10 | $4.00 | $5.46 | 10,910,800 | — | — |
| 2018-09-07 | $4.03 | $5.50 | 27,182,400 | — | — |
| 2018-09-06 | $4.04 | $5.51 | 27,108,800 | — | — |
| 2018-09-05 | $4.07 | $5.55 | 69,886,400 | — | — |
| 2018-09-04 | $3.51 | $4.79 | 23,744,000 | — | — |
| 2018-08-31 | $3.32 | $4.53 | 14,896,000 | — | — |
| 2018-08-30 | $3.40 | $4.63 | 15,733,600 | — | — |
| 2018-08-29 | $3.53 | $4.82 | 16,398,400 | — | — |
| 2018-08-28 | $3.51 | $4.79 | 27,288,000 | — | — |
| 2018-08-27 | $3.68 | $5.02 | 58,779,600 | — | — |
| 2018-08-24 | $4.14 | $5.65 | 18,102,400 | — | — |
| 2018-08-23 | $4.19 | $5.72 | 14,334,000 | — | — |
| 2018-08-22 | $4.25 | $5.79 | 26,422,400 | — | — |
| 2018-08-21 | $4.12 | $5.63 | 20,772,800 | — | — |
| 2018-08-20 | $3.96 | $5.41 | 14,427,600 | — | — |
| 2018-08-17 | $3.83 | $5.23 | 6,533,200 | — | — |
| 2018-08-16 | $3.81 | $5.19 | 6,878,800 | — | — |
| 2018-08-15 | $3.86 | $5.26 | 8,390,400 | — | — |
| 2018-08-14 | $3.88 | $5.29 | 7,813,600 | — | — |
| 2018-08-13 | $3.80 | $5.19 | 8,403,600 | — | — |
| 2018-08-10 | $3.83 | $5.23 | 9,665,600 | — | — |
| 2018-08-09 | $3.80 | $5.19 | 9,370,800 | — | — |
| 2018-08-08 | $3.81 | $5.20 | 8,715,600 | — | — |
| 2018-08-07 | $3.78 | $5.16 | 7,813,600 | — | — |
| 2018-08-06 | $3.72 | $5.07 | 8,300,000 | — | — |
| 2018-08-03 | $3.71 | $5.07 | 10,228,800 | — | — |
| 2018-08-02 | $3.66 | $4.99 | 10,116,400 | — | — |
| 2018-08-01 | $3.68 | $5.03 | 8,318,800 | — | — |
| 2018-07-31 | $3.60 | $4.92 | 11,030,000 | — | — |
| 2018-07-30 | $3.68 | $5.02 | 6,311,200 | — | — |
| 2018-07-27 | $3.71 | $5.06 | 5,658,000 | — | — |
| 2018-07-26 | $3.70 | $5.05 | 6,756,800 | — | — |
| 2018-07-25 | $3.63 | $4.95 | 13,380,000 | — | — |
| 2018-07-24 | $3.70 | $5.04 | 6,170,400 | — | — |
| 2018-07-23 | $3.72 | $5.08 | 7,335,200 | — | — |
| 2018-07-20 | $3.77 | $5.15 | 8,591,600 | — | — |
| 2018-07-19 | $3.73 | $5.09 | 6,913,600 | — | — |
| 2018-07-18 | $3.65 | $4.98 | 8,198,800 | — | — |
| 2018-07-17 | $3.65 | $4.98 | 12,180,400 | — | — |
| 2018-07-16 | $3.81 | $5.19 | 7,226,000 | — | — |
| 2018-07-13 | $3.82 | $5.21 | 9,328,800 | — | — |
| 2018-07-12 | $3.77 | $5.15 | 7,703,600 | — | — |
| 2018-07-11 | $3.68 | $5.02 | 9,150,800 | — | — |
| 2018-07-10 | $3.72 | $5.07 | 11,666,800 | — | — |
| 2018-07-09 | $3.87 | $5.28 | 15,678,000 | — | — |
| 2018-07-06 | $3.79 | $5.17 | 16,204,400 | — | — |
| 2018-07-05 | $3.66 | $4.99 | 18,887,200 | — | — |
| 2018-07-03 | $3.51 | $4.79 | 5,157,200 | — | — |
| 2018-07-02 | $3.54 | $4.83 | 14,893,200 | — | — |
| 2018-06-29 | $3.64 | $4.97 | 13,604,400 | — | — |
| 2018-06-28 | $3.72 | $5.08 | 7,620,800 | — | — |
| 2018-06-27 | $3.65 | $4.98 | 9,022,800 | — | — |
| 2018-06-26 | $3.74 | $5.11 | 10,790,000 | — | — |
| 2018-06-25 | $3.78 | $5.16 | 10,738,800 | — | — |
| 2018-06-22 | $3.88 | $5.30 | 38,308,800 | — | — |
| 2018-06-21 | $3.88 | $5.30 | 14,252,400 | — | — |
| 2018-06-20 | $3.93 | $5.36 | 20,656,800 | — | — |
| 2018-06-19 | $3.94 | $5.37 | 40,562,400 | — | — |
| 2018-06-18 | $3.80 | $5.19 | 95,155,600 | — | — |
| 2018-06-15 | $3.49 | $4.76 | 52,570,800 | — | — |
| 2018-06-14 | $3.21 | $4.38 | 30,128,800 | — | — |
| 2018-06-13 | $3.33 | $4.55 | 35,296,400 | — | — |
| 2018-06-12 | $3.51 | $4.79 | 13,536,400 | — | — |
| 2018-06-11 | $3.57 | $4.88 | 18,871,200 | — | — |
| 2018-06-08 | $3.63 | $4.83 | 20,124,000 | — | — |
| 2018-06-07 | $3.62 | $4.82 | 12,854,000 | — | — |
| 2018-06-06 | $3.61 | $4.79 | 20,594,400 | — | — |
| 2018-06-05 | $3.65 | $4.85 | 22,786,000 | — | — |
| 2018-06-04 | $3.56 | $4.73 | 29,186,400 | — | — |
| 2018-06-01 | $3.43 | $4.56 | 103,296,000 | — | — |
| 2018-05-31 | $3.30 | $4.39 | 25,956,800 | — | — |
| 2018-05-30 | $3.36 | $4.46 | 19,965,200 | — | — |
| 2018-05-29 | $3.26 | $4.34 | 16,962,800 | — | — |
| 2018-05-25 | $3.17 | $4.21 | 9,776,000 | — | — |
| 2018-05-24 | $3.19 | $4.23 | 12,308,000 | — | — |
| 2018-05-23 | $3.18 | $4.23 | 12,640,400 | — | — |
| 2018-05-22 | $3.17 | $4.21 | 18,169,600 | — | — |
| 2018-05-21 | $3.20 | $4.25 | 20,262,800 | — | — |
| 2018-05-18 | $3.12 | $4.14 | 40,947,600 | — | — |
| 2018-05-17 | $3.41 | $4.53 | 11,648,000 | — | — |
| 2018-05-16 | $3.39 | $4.50 | 26,954,000 | — | — |
| 2018-05-15 | $3.38 | $4.49 | 15,160,800 | — | — |
| 2018-05-14 | $3.32 | $4.41 | 23,629,600 | — | — |
| 2018-05-11 | $3.18 | $4.22 | 22,029,600 | — | — |
| 2018-05-10 | $3.26 | $4.33 | 12,474,000 | — | — |
| 2018-05-09 | $3.23 | $4.30 | 15,011,600 | — | — |
| 2018-05-08 | $3.20 | $4.25 | 15,356,000 | — | — |
| 2018-05-07 | $3.22 | $4.28 | 12,474,000 | — | — |
| 2018-05-04 | $3.25 | $4.32 | 19,612,400 | — | — |
| 2018-05-03 | $3.21 | $4.26 | 20,365,600 | — | — |
| 2018-05-02 | $3.36 | $4.47 | 12,727,200 | — | — |
| 2018-05-01 | $3.46 | $4.60 | 9,638,800 | — | — |
| 2018-04-30 | $3.41 | $4.54 | 12,607,600 | — | — |
| 2018-04-27 | $3.47 | $4.61 | 10,002,400 | — | — |
| 2018-04-26 | $3.42 | $4.54 | 12,848,000 | — | — |
| 2018-04-25 | $3.37 | $4.47 | 14,588,400 | — | — |
| 2018-04-24 | $3.35 | $4.46 | 14,454,400 | — | — |
| 2018-04-23 | $3.30 | $4.39 | 14,771,600 | — | — |
| 2018-04-20 | $3.22 | $4.28 | 24,803,200 | — | — |
| 2018-04-19 | $3.38 | $4.49 | 10,029,600 | — | — |
| 2018-04-18 | $3.42 | $4.54 | 14,293,200 | — | — |
| 2018-04-17 | $3.49 | $4.63 | 17,155,600 | — | — |
| 2018-04-16 | $3.45 | $4.59 | 12,910,800 | — | — |
| 2018-04-13 | $3.40 | $4.52 | 12,754,800 | — | — |
| 2018-04-12 | $3.41 | $4.53 | 12,457,600 | — | — |
| 2018-04-11 | $3.46 | $4.60 | 17,136,000 | — | — |
| 2018-04-10 | $3.42 | $4.55 | 23,154,400 | — | — |
| 2018-04-09 | $3.37 | $4.48 | 22,814,400 | — | — |
| 2018-04-06 | $3.36 | $4.46 | 16,953,200 | — | — |
| 2018-04-05 | $3.39 | $4.51 | 20,562,400 | — | — |
| 2018-04-04 | $3.34 | $4.43 | 25,535,200 | — | — |
| 2018-04-03 | $3.25 | $4.32 | 22,988,800 | — | — |
| 2018-04-02 | $3.21 | $4.26 | 44,520,000 | — | — |
| 2018-03-29 | $3.16 | $4.19 | 101,847,200 | — | — |
| 2018-03-28 | $3.54 | $4.70 | 30,536,000 | — | — |
| 2018-03-27 | $3.47 | $4.61 | 17,923,600 | — | — |
| 2018-03-26 | $3.51 | $4.67 | 20,062,800 | — | — |
| 2018-03-23 | $3.38 | $4.49 | 15,245,600 | — | — |
| 2018-03-22 | $3.46 | $4.60 | 17,769,200 | — | — |
| 2018-03-21 | $3.51 | $4.66 | 17,644,800 | — | — |
| 2018-03-20 | $3.62 | $4.81 | 17,136,000 | — | — |
| 2018-03-19 | $3.70 | $4.92 | 15,904,400 | — | — |
| 2018-03-16 | $3.86 | $5.12 | 20,336,000 | — | — |
| 2018-03-15 | $3.83 | $5.09 | 7,468,000 | — | — |
| 2018-03-14 | $3.87 | $5.14 | 10,072,400 | — | — |
| 2018-03-13 | $3.90 | $5.19 | 11,566,000 | — | — |
| 2018-03-12 | $3.89 | $5.17 | 15,514,400 | — | — |
| 2018-03-09 | $3.96 | $5.27 | 15,879,600 | — | — |
| 2018-03-08 | $3.91 | $5.20 | 11,897,600 | — | — |
| 2018-03-07 | $3.99 | $5.30 | 11,957,600 | — | — |
| 2018-03-06 | $4.02 | $5.34 | 10,670,400 | — | — |
| 2018-03-05 | $4.01 | $5.33 | 16,944,400 | — | — |
| 2018-03-02 | $3.98 | $5.29 | 14,215,600 | — | — |
| 2018-03-01 | $3.99 | $5.18 | 12,530,000 | — | — |
| 2018-02-28 | $3.92 | $5.09 | 18,948,000 | — | — |
| 2018-02-27 | $3.89 | $5.05 | 17,896,000 | — | — |
| 2018-02-26 | $4.02 | $5.22 | 11,084,800 | — | — |
| 2018-02-23 | $3.99 | $5.18 | 10,321,200 | — | — |
| 2018-02-22 | $3.91 | $5.07 | 9,808,800 | — | — |
| 2018-02-21 | $3.92 | $5.09 | 12,124,800 | — | — |
| 2018-02-20 | $3.97 | $5.15 | 9,959,200 | — | — |
| 2018-02-16 | $4.10 | $5.32 | 10,824,400 | — | — |
| 2018-02-15 | $4.10 | $5.32 | 9,052,400 | — | — |
| 2018-02-14 | $4.06 | $5.26 | 12,863,600 | — | — |
| 2018-02-13 | $3.90 | $5.05 | 9,855,600 | — | — |
| 2018-02-12 | $3.95 | $5.13 | 9,727,200 | — | — |
| 2018-02-09 | $4.04 | $5.25 | 22,563,600 | — | — |
| 2018-02-08 | $3.96 | $5.14 | 17,146,800 | — | — |
| 2018-02-07 | $4.12 | $5.34 | 17,654,000 | — | — |
| 2018-02-06 | $4.04 | $5.24 | 19,848,800 | — | — |
| 2018-02-05 | $3.91 | $5.08 | 16,524,400 | — | — |
| 2018-02-02 | $4.06 | $5.27 | 13,014,000 | — | — |
| 2018-02-01 | $4.17 | $5.40 | 11,748,400 | — | — |
| 2018-01-31 | $4.20 | $5.45 | 10,996,800 | — | — |
| 2018-01-30 | $4.27 | $5.54 | 7,544,000 | — | — |
| 2018-01-29 | $4.29 | $5.56 | 12,618,800 | — | — |
| 2018-01-26 | $4.27 | $5.53 | 13,395,200 | — | — |
| 2018-01-25 | $4.21 | $5.46 | 10,807,200 | — | — |
| 2018-01-24 | $4.25 | $5.51 | 16,295,600 | — | — |
| 2018-01-23 | $4.35 | $5.64 | 14,514,000 | — | — |
| 2018-01-22 | $4.39 | $5.69 | 20,939,200 | — | — |
| 2018-01-19 | $4.53 | $5.88 | 12,776,000 | — | — |
| 2018-01-18 | $4.47 | $5.79 | 17,062,800 | — | — |
| 2018-01-17 | $4.38 | $5.68 | 17,038,800 | — | — |
| 2018-01-16 | $4.29 | $5.57 | 31,410,000 | — | — |
| 2018-01-12 | $4.44 | $5.76 | 61,783,200 | — | — |
| 2018-01-11 | $4.99 | $6.48 | 16,852,400 | — | — |
| 2018-01-10 | $4.92 | $6.38 | 16,051,200 | — | — |
| 2018-01-09 | $4.89 | $6.34 | 14,650,400 | — | — |
| 2018-01-08 | $4.81 | $6.24 | 14,673,600 | — | — |
| 2018-01-05 | $4.67 | $6.06 | 12,076,000 | — | — |
| 2018-01-04 | $4.58 | $5.94 | 11,125,200 | — | — |
| 2018-01-03 | $4.55 | $5.90 | 15,156,800 | — | — |
| 2018-01-02 | $4.57 | $5.92 | 11,330,800 | — | — |