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
- 2004-05-25 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 | $4.66 | $4.98 | 3,779,900 | — | — |
| 2018-12-28 | $4.60 | $4.92 | 3,014,700 | — | — |
| 2018-12-27 | $4.62 | $4.94 | 4,316,100 | — | — |
| 2018-12-26 | $4.70 | $5.02 | 6,580,800 | — | — |
| 2018-12-24 | $4.51 | $4.82 | 5,027,100 | — | — |
| 2018-12-21 | $4.51 | $4.82 | 17,859,700 | — | — |
| 2018-12-20 | $4.22 | $4.51 | 4,324,200 | — | — |
| 2018-12-19 | $4.26 | $4.55 | 4,120,100 | — | — |
| 2018-12-18 | $4.27 | $4.56 | 3,874,500 | — | — |
| 2018-12-17 | $4.37 | $4.67 | 3,124,400 | — | — |
| 2018-12-14 | $4.45 | $4.75 | 3,385,500 | — | — |
| 2018-12-13 | $4.40 | $4.70 | 3,125,000 | — | — |
| 2018-12-12 | $4.40 | $4.70 | 2,742,000 | — | — |
| 2018-12-11 | $4.31 | $4.61 | 2,778,300 | — | — |
| 2018-12-10 | $4.26 | $4.55 | 5,008,700 | — | — |
| 2018-12-07 | $4.33 | $4.63 | 4,145,600 | — | — |
| 2018-12-06 | $4.26 | $4.55 | 8,436,200 | — | — |
| 2018-12-04 | $4.55 | $4.86 | 5,538,300 | — | — |
| 2018-12-03 | $4.75 | $5.08 | 2,681,300 | — | — |
| 2018-11-30 | $4.66 | $4.98 | 4,749,600 | — | — |
| 2018-11-29 | $4.72 | $5.04 | 2,945,500 | — | — |
| 2018-11-28 | $4.78 | $5.11 | 12,835,300 | — | — |
| 2018-11-27 | $4.51 | $4.82 | 2,185,500 | — | — |
| 2018-11-26 | $4.53 | $4.84 | 2,782,300 | — | — |
| 2018-11-23 | $4.52 | $4.83 | 1,236,300 | — | — |
| 2018-11-21 | $4.47 | $4.78 | 1,831,200 | — | — |
| 2018-11-20 | $4.30 | $4.59 | 3,656,300 | — | — |
| 2018-11-19 | $4.53 | $4.84 | 3,703,900 | — | — |
| 2018-11-16 | $4.58 | $4.89 | 3,265,400 | — | — |
| 2018-11-15 | $4.61 | $4.93 | 4,599,700 | — | — |
| 2018-11-14 | $4.60 | $4.92 | 4,699,900 | — | — |
| 2018-11-13 | $4.59 | $4.90 | 6,872,500 | — | — |
| 2018-11-12 | $4.59 | $4.90 | 3,056,200 | — | — |
| 2018-11-09 | $4.63 | $4.95 | 4,545,200 | — | — |
| 2018-11-08 | $4.71 | $5.03 | 4,195,500 | — | — |
| 2018-11-07 | $4.70 | $5.02 | 6,515,200 | — | — |
| 2018-11-06 | $4.56 | $4.87 | 5,783,000 | — | — |
| 2018-11-05 | $4.30 | $4.59 | 4,071,300 | — | — |
| 2018-11-02 | $4.16 | $4.44 | 7,262,900 | — | — |
| 2018-11-01 | $4.07 | $4.35 | 14,982,800 | — | — |
| 2018-10-31 | $4.28 | $4.57 | 10,275,400 | — | — |
| 2018-10-30 | $4.22 | $4.51 | 3,357,500 | — | — |
| 2018-10-29 | $4.22 | $4.51 | 13,641,000 | — | — |
| 2018-10-26 | $3.61 | $3.86 | 3,052,600 | — | — |
| 2018-10-25 | $3.75 | $4.01 | 2,398,800 | — | — |
| 2018-10-24 | $3.75 | $4.01 | 4,351,800 | — | — |
| 2018-10-23 | $3.93 | $4.20 | 3,426,700 | — | — |
| 2018-10-22 | $3.98 | $4.25 | 1,314,600 | — | — |
| 2018-10-19 | $3.94 | $4.21 | 2,602,900 | — | — |
| 2018-10-18 | $3.88 | $4.15 | 2,348,800 | — | — |
| 2018-10-17 | $3.91 | $4.18 | 4,066,900 | — | — |
| 2018-10-16 | $3.81 | $4.07 | 6,212,000 | — | — |
| 2018-10-15 | $3.96 | $4.23 | 2,062,100 | — | — |
| 2018-10-12 | $3.98 | $4.25 | 3,713,100 | — | — |
| 2018-10-11 | $4.04 | $4.32 | 4,114,500 | — | — |
| 2018-10-10 | $4.09 | $4.37 | 2,279,800 | — | — |
| 2018-10-09 | $4.23 | $4.52 | 2,235,200 | — | — |
| 2018-10-08 | $4.14 | $4.42 | 1,303,600 | — | — |
| 2018-10-05 | $4.08 | $4.36 | 1,480,500 | — | — |
| 2018-10-04 | $4.14 | $4.42 | 1,150,500 | — | — |
| 2018-10-03 | $4.19 | $4.48 | 1,512,500 | — | — |
| 2018-10-02 | $4.12 | $4.40 | 1,330,700 | — | — |
| 2018-10-01 | $4.14 | $4.42 | 1,641,400 | — | — |
| 2018-09-28 | $4.17 | $4.46 | 2,015,300 | — | — |
| 2018-09-27 | $4.10 | $4.38 | 1,286,500 | — | — |
| 2018-09-26 | $4.14 | $4.42 | 1,313,100 | — | — |
| 2018-09-25 | $4.17 | $4.46 | 2,671,200 | — | — |
| 2018-09-24 | $4.14 | $4.42 | 3,005,900 | — | — |
| 2018-09-21 | $4.26 | $4.55 | 5,202,000 | — | — |
| 2018-09-20 | $4.42 | $4.72 | 3,971,700 | — | — |
| 2018-09-19 | $4.32 | $4.62 | 3,752,900 | — | — |
| 2018-09-18 | $3.99 | $4.26 | 6,336,300 | — | — |
| 2018-09-17 | $4.13 | $4.41 | 7,497,700 | — | — |
| 2018-09-14 | $4.44 | $4.74 | 3,147,900 | — | — |
| 2018-09-13 | $4.54 | $4.85 | 1,313,900 | — | — |
| 2018-09-12 | $4.53 | $4.84 | 1,808,300 | — | — |
| 2018-09-11 | $4.55 | $4.86 | 1,518,600 | — | — |
| 2018-09-10 | $4.55 | $4.86 | 1,617,100 | — | — |
| 2018-09-07 | $4.53 | $4.84 | 1,530,900 | — | — |
| 2018-09-06 | $4.56 | $4.87 | 2,050,300 | — | — |
| 2018-09-05 | $4.63 | $4.95 | 2,200,700 | — | — |
| 2018-09-04 | $4.62 | $4.94 | 1,114,000 | — | — |
| 2018-08-31 | $4.65 | $4.97 | 1,279,600 | — | — |
| 2018-08-30 | $4.64 | $4.96 | 1,870,800 | — | — |
| 2018-08-29 | $4.62 | $4.94 | 927,800 | — | — |
| 2018-08-28 | $4.61 | $4.93 | 902,400 | — | — |
| 2018-08-27 | $4.65 | $4.97 | 1,931,900 | — | — |
| 2018-08-24 | $4.57 | $4.88 | 1,381,100 | — | — |
| 2018-08-23 | $4.55 | $4.86 | 1,845,200 | — | — |
| 2018-08-22 | $4.59 | $4.90 | 1,868,200 | — | — |
| 2018-08-21 | $4.57 | $4.88 | 1,868,900 | — | — |
| 2018-08-20 | $4.58 | $4.89 | 1,867,500 | — | — |
| 2018-08-17 | $4.52 | $4.83 | 4,736,000 | — | — |
| 2018-08-16 | $4.57 | $4.88 | 2,753,900 | — | — |
| 2018-08-15 | $4.49 | $4.80 | 2,686,200 | — | — |
| 2018-08-14 | $4.60 | $4.92 | 1,989,300 | — | — |
| 2018-08-13 | $4.55 | $4.86 | 3,182,700 | — | — |
| 2018-08-10 | $4.45 | $4.75 | 1,708,100 | — | — |
| 2018-08-09 | $4.44 | $4.74 | 2,383,200 | — | — |
| 2018-08-08 | $4.40 | $4.70 | 2,734,600 | — | — |
| 2018-08-07 | $4.34 | $4.64 | 12,407,400 | — | — |
| 2018-08-06 | $4.58 | $4.89 | 2,568,200 | — | — |
| 2018-08-03 | $4.58 | $4.89 | 1,554,000 | — | — |
| 2018-08-02 | $4.60 | $4.92 | 3,451,200 | — | — |
| 2018-08-01 | $4.66 | $4.98 | 3,558,300 | — | — |
| 2018-07-31 | $4.60 | $4.92 | 2,429,900 | — | — |
| 2018-07-30 | $4.58 | $4.89 | 1,614,000 | — | — |
| 2018-07-27 | $4.61 | $4.93 | 1,983,700 | — | — |
| 2018-07-26 | $4.65 | $4.97 | 1,805,700 | — | — |
| 2018-07-25 | $4.70 | $5.02 | 3,796,200 | — | — |
| 2018-07-24 | $4.66 | $4.98 | 1,443,100 | — | — |
| 2018-07-23 | $4.70 | $5.02 | 1,419,700 | — | — |
| 2018-07-20 | $4.64 | $4.96 | 1,238,400 | — | — |
| 2018-07-19 | $4.67 | $4.99 | 1,255,100 | — | — |
| 2018-07-18 | $4.70 | $5.02 | 2,526,800 | — | — |
| 2018-07-17 | $4.62 | $4.94 | 2,792,500 | — | — |
| 2018-07-16 | $4.65 | $4.97 | 2,052,100 | — | — |
| 2018-07-13 | $4.61 | $4.93 | 1,191,200 | — | — |
| 2018-07-12 | $4.58 | $4.89 | 1,655,300 | — | — |
| 2018-07-11 | $4.53 | $4.84 | 2,336,900 | — | — |
| 2018-07-10 | $4.61 | $4.93 | 3,517,600 | — | — |
| 2018-07-09 | $4.67 | $4.99 | 2,845,100 | — | — |
| 2018-07-06 | $4.58 | $4.89 | 2,064,600 | — | — |
| 2018-07-05 | $4.59 | $4.90 | 1,931,500 | — | — |
| 2018-07-03 | $4.49 | $4.80 | 1,356,800 | — | — |
| 2018-07-02 | $4.55 | $4.86 | 1,849,400 | — | — |
| 2018-06-29 | $4.50 | $4.81 | 3,217,100 | — | — |
| 2018-06-28 | $4.40 | $4.70 | 1,808,500 | — | — |
| 2018-06-27 | $4.35 | $4.65 | 2,481,400 | — | — |
| 2018-06-26 | $4.42 | $4.72 | 2,802,700 | — | — |
| 2018-06-25 | $4.42 | $4.72 | 2,894,600 | — | — |
| 2018-06-22 | $4.51 | $4.82 | 5,706,600 | — | — |
| 2018-06-21 | $4.50 | $4.81 | 6,621,100 | — | — |
| 2018-06-20 | $4.55 | $4.86 | 6,115,900 | — | — |
| 2018-06-19 | $4.51 | $4.82 | 6,855,600 | — | — |
| 2018-06-18 | $4.58 | $4.89 | 4,393,700 | — | — |
| 2018-06-15 | $4.65 | $4.97 | 6,599,200 | — | — |
| 2018-06-14 | $4.71 | $5.03 | 5,626,400 | — | — |
| 2018-06-13 | $4.70 | $5.02 | 8,022,900 | — | — |
| 2018-06-12 | $4.74 | $5.06 | 8,592,600 | — | — |
| 2018-06-11 | $4.82 | $5.15 | 27,062,200 | — | — |
| 2018-06-08 | $3.81 | $4.07 | 5,620,700 | — | — |
| 2018-06-07 | $3.72 | $3.97 | 4,204,800 | — | — |
| 2018-06-06 | $3.82 | $4.08 | 10,033,000 | — | — |
| 2018-06-05 | $3.59 | $3.84 | 2,940,200 | — | — |
| 2018-06-04 | $3.55 | $3.79 | 2,926,100 | — | — |
| 2018-06-01 | $3.55 | $3.79 | 3,324,600 | — | — |
| 2018-05-31 | $3.44 | $3.68 | 5,747,000 | — | — |
| 2018-05-30 | $3.66 | $3.91 | 6,023,500 | — | — |
| 2018-05-29 | $3.53 | $3.77 | 2,816,900 | — | — |
| 2018-05-25 | $3.47 | $3.71 | 1,597,300 | — | — |
| 2018-05-24 | $3.40 | $3.63 | 2,685,300 | — | — |
| 2018-05-23 | $3.45 | $3.69 | 3,126,500 | — | — |
| 2018-05-22 | $3.58 | $3.83 | 3,959,000 | — | — |
| 2018-05-21 | $3.63 | $3.88 | 4,404,900 | — | — |
| 2018-05-18 | $3.34 | $3.57 | 4,076,500 | — | — |
| 2018-05-17 | $3.53 | $3.77 | 5,340,400 | — | — |
| 2018-05-16 | $3.30 | $3.53 | 3,236,200 | — | — |
| 2018-05-15 | $3.20 | $3.42 | 1,949,400 | — | — |
| 2018-05-14 | $3.17 | $3.39 | 3,834,500 | — | — |
| 2018-05-11 | $3.07 | $3.28 | 933,600 | — | — |
| 2018-05-10 | $3.08 | $3.29 | 2,296,400 | — | — |
| 2018-05-09 | $3.19 | $3.41 | 3,220,500 | — | — |
| 2018-05-08 | $3.14 | $3.36 | 3,187,700 | — | — |
| 2018-05-07 | $3.12 | $3.33 | 1,633,200 | — | — |
| 2018-05-04 | $3.02 | $3.23 | 2,300,400 | — | — |
| 2018-05-03 | $2.91 | $3.11 | 4,851,000 | — | — |
| 2018-05-02 | $2.97 | $3.17 | 12,586,400 | — | — |
| 2018-05-01 | $2.84 | $3.03 | 2,627,200 | — | — |
| 2018-04-30 | $2.76 | $2.95 | 2,656,200 | — | — |
| 2018-04-27 | $2.84 | $3.03 | 2,353,500 | — | — |
| 2018-04-26 | $2.88 | $3.08 | 2,241,900 | — | — |
| 2018-04-25 | $2.81 | $3.00 | 2,641,800 | — | — |
| 2018-04-24 | $2.81 | $3.00 | 3,190,100 | — | — |
| 2018-04-23 | $2.70 | $2.88 | 2,137,000 | — | — |
| 2018-04-20 | $2.71 | $2.90 | 1,289,200 | — | — |
| 2018-04-19 | $2.72 | $2.91 | 3,222,500 | — | — |
| 2018-04-18 | $2.79 | $2.98 | 2,716,500 | — | — |
| 2018-04-17 | $2.82 | $3.01 | 3,126,100 | — | — |
| 2018-04-16 | $2.78 | $2.97 | 2,152,900 | — | — |
| 2018-04-13 | $2.73 | $2.92 | 1,988,300 | — | — |
| 2018-04-12 | $2.74 | $2.93 | 1,530,800 | — | — |
| 2018-04-11 | $2.81 | $3.00 | 1,648,500 | — | — |
| 2018-04-10 | $2.75 | $2.94 | 2,161,100 | — | — |
| 2018-04-09 | $2.69 | $2.87 | 2,444,300 | — | — |
| 2018-04-06 | $2.75 | $2.94 | 1,847,000 | — | — |
| 2018-04-05 | $2.78 | $2.97 | 1,377,000 | — | — |
| 2018-04-04 | $2.80 | $2.99 | 1,552,700 | — | — |
| 2018-04-03 | $2.81 | $3.00 | 2,829,400 | — | — |
| 2018-04-02 | $2.75 | $2.94 | 2,190,300 | — | — |
| 2018-03-29 | $2.83 | $3.02 | 2,422,600 | — | — |
| 2018-03-28 | $2.80 | $2.99 | 2,244,200 | — | — |
| 2018-03-27 | $2.81 | $3.00 | 2,378,400 | — | — |
| 2018-03-26 | $2.88 | $3.08 | 2,205,400 | — | — |
| 2018-03-23 | $2.90 | $3.10 | 3,160,300 | — | — |
| 2018-03-22 | $2.95 | $3.15 | 5,097,700 | — | — |
| 2018-03-21 | $3.06 | $3.27 | 5,165,100 | — | — |
| 2018-03-20 | $2.86 | $3.06 | 1,324,900 | — | — |
| 2018-03-19 | $2.90 | $3.10 | 2,705,600 | — | — |
| 2018-03-16 | $2.96 | $3.16 | 6,329,400 | — | — |
| 2018-03-15 | $2.92 | $3.12 | 1,739,200 | — | — |
| 2018-03-14 | $2.91 | $3.11 | 2,604,400 | — | — |
| 2018-03-13 | $2.96 | $3.16 | 3,167,800 | — | — |
| 2018-03-12 | $3.07 | $3.28 | 7,059,300 | — | — |
| 2018-03-09 | $3.13 | $3.34 | 3,030,800 | — | — |
| 2018-03-08 | $3.05 | $3.26 | 3,847,100 | — | — |
| 2018-03-07 | $3.08 | $3.29 | 5,940,600 | — | — |
| 2018-03-06 | $3.22 | $3.44 | 9,270,800 | — | — |
| 2018-03-05 | $2.92 | $3.12 | 3,444,100 | — | — |
| 2018-03-02 | $2.83 | $3.02 | 2,369,700 | — | — |
| 2018-03-01 | $2.72 | $2.91 | 1,965,500 | — | — |
| 2018-02-28 | $2.72 | $2.91 | 3,326,600 | — | — |
| 2018-02-27 | $2.82 | $3.01 | 2,937,500 | — | — |
| 2018-02-26 | $2.85 | $3.05 | 1,735,000 | — | — |
| 2018-02-23 | $2.89 | $3.09 | 1,912,500 | — | — |
| 2018-02-22 | $2.85 | $3.05 | 2,200,000 | — | — |
| 2018-02-21 | $2.91 | $3.11 | 2,652,900 | — | — |
| 2018-02-20 | $2.95 | $3.15 | 2,973,500 | — | — |
| 2018-02-16 | $2.97 | $3.17 | 3,883,800 | — | — |
| 2018-02-15 | $2.91 | $3.11 | 3,793,100 | — | — |
| 2018-02-14 | $2.87 | $3.07 | 7,149,600 | — | — |
| 2018-02-13 | $2.74 | $2.93 | 5,631,300 | — | — |
| 2018-02-12 | $2.79 | $2.98 | 3,841,300 | — | — |
| 2018-02-09 | $2.76 | $2.95 | 6,679,700 | — | — |
| 2018-02-08 | $2.78 | $2.97 | 4,421,700 | — | — |
| 2018-02-07 | $2.96 | $3.16 | 10,324,900 | — | — |
| 2018-02-06 | $2.75 | $2.94 | 8,855,700 | — | — |
| 2018-02-05 | $2.88 | $3.08 | 5,369,300 | — | — |
| 2018-02-02 | $3.03 | $3.24 | 3,591,300 | — | — |
| 2018-02-01 | $3.09 | $3.30 | 2,552,600 | — | — |
| 2018-01-31 | $3.06 | $3.27 | 3,381,700 | — | — |
| 2018-01-30 | $3.12 | $3.33 | 1,951,100 | — | — |
| 2018-01-29 | $3.14 | $3.36 | 2,740,000 | — | — |
| 2018-01-26 | $3.16 | $3.38 | 2,922,000 | — | — |
| 2018-01-25 | $3.19 | $3.41 | 3,165,800 | — | — |
| 2018-01-24 | $3.28 | $3.50 | 2,764,000 | — | — |
| 2018-01-23 | $3.36 | $3.59 | 3,231,000 | — | — |
| 2018-01-22 | $3.32 | $3.55 | 2,770,900 | — | — |
| 2018-01-19 | $3.34 | $3.57 | 6,431,200 | — | — |
| 2018-01-18 | $3.18 | $3.40 | 3,496,800 | — | — |
| 2018-01-17 | $3.17 | $3.39 | 6,922,400 | — | — |
| 2018-01-16 | $3.20 | $3.42 | 5,825,200 | — | — |
| 2018-01-12 | $3.23 | $3.45 | 2,706,200 | — | — |
| 2018-01-11 | $3.20 | $3.42 | 4,608,000 | — | — |
| 2018-01-10 | $3.09 | $3.30 | 3,655,500 | — | — |
| 2018-01-09 | $3.12 | $3.33 | 5,297,600 | — | — |
| 2018-01-08 | $3.21 | $3.43 | 4,489,000 | — | — |
| 2018-01-05 | $3.21 | $3.43 | 3,570,100 | — | — |
| 2018-01-04 | $3.15 | $3.37 | 3,973,100 | — | — |
| 2018-01-03 | $3.05 | $3.26 | 10,465,900 | — | — |
| 2018-01-02 | $3.23 | $3.45 | 6,298,200 | — | — |