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
- 1994-11-01 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 | $0.89 | $0.89 | 383,800 | — | — |
| 2018-12-28 | $0.86 | $0.86 | 620,600 | — | — |
| 2018-12-27 | $0.80 | $0.80 | 334,100 | — | — |
| 2018-12-26 | $0.83 | $0.83 | 1,007,400 | — | — |
| 2018-12-24 | $0.99 | $0.99 | 176,200 | — | — |
| 2018-12-21 | $0.99 | $0.99 | 255,400 | — | — |
| 2018-12-20 | $1.03 | $1.03 | 1,499,000 | — | — |
| 2018-12-19 | $1.16 | $1.16 | 209,500 | — | — |
| 2018-12-18 | $1.15 | $1.15 | 413,200 | — | — |
| 2018-12-17 | $1.18 | $1.18 | 539,200 | — | — |
| 2018-12-14 | $1.27 | $1.27 | 320,300 | — | — |
| 2018-12-13 | $1.40 | $1.40 | 187,600 | — | — |
| 2018-12-12 | $1.41 | $1.41 | 501,600 | — | — |
| 2018-12-11 | $1.62 | $1.62 | 376,400 | — | — |
| 2018-12-10 | $1.65 | $1.65 | 786,500 | — | — |
| 2018-12-07 | $1.76 | $1.76 | 2,190,700 | — | — |
| 2018-12-06 | $1.84 | $1.84 | 1,686,100 | — | — |
| 2018-12-04 | $1.71 | $1.71 | 1,332,500 | — | — |
| 2018-12-03 | $1.61 | $1.61 | 7,386,500 | — | — |
| 2018-11-30 | $1.09 | $1.09 | 205,200 | — | — |
| 2018-11-29 | $1.08 | $1.08 | 276,000 | — | — |
| 2018-11-28 | $1.07 | $1.07 | 298,800 | — | — |
| 2018-11-27 | $1.08 | $1.08 | 226,700 | — | — |
| 2018-11-26 | $1.09 | $1.09 | 107,400 | — | — |
| 2018-11-23 | $1.12 | $1.12 | 34,300 | — | — |
| 2018-11-21 | $1.08 | $1.08 | 134,500 | — | — |
| 2018-11-20 | $1.07 | $1.07 | 150,500 | — | — |
| 2018-11-19 | $1.08 | $1.08 | 174,300 | — | — |
| 2018-11-16 | $0.99 | $0.99 | 437,200 | — | — |
| 2018-11-15 | $1.09 | $1.09 | 447,700 | — | — |
| 2018-11-14 | $1.06 | $1.06 | 563,400 | — | — |
| 2018-11-13 | $0.96 | $0.96 | 710,800 | — | — |
| 2018-11-12 | $0.72 | $0.72 | 1,106,000 | — | — |
| 2018-11-09 | $1.21 | $1.21 | 281,800 | — | — |
| 2018-11-08 | $1.23 | $1.23 | 200,800 | — | — |
| 2018-11-07 | $1.24 | $1.24 | 392,300 | — | — |
| 2018-11-06 | $1.20 | $1.20 | 600,800 | — | — |
| 2018-11-05 | $1.06 | $1.06 | 419,000 | — | — |
| 2018-11-02 | $1.02 | $1.02 | 419,100 | — | — |
| 2018-11-01 | $0.91 | $0.91 | 333,000 | — | — |
| 2018-10-31 | $0.83 | $0.83 | 277,000 | — | — |
| 2018-10-30 | $0.84 | $0.84 | 296,800 | — | — |
| 2018-10-29 | $0.84 | $0.84 | 204,000 | — | — |
| 2018-10-26 | $0.76 | $0.76 | 212,000 | — | — |
| 2018-10-25 | $0.79 | $0.79 | 204,100 | — | — |
| 2018-10-24 | $0.84 | $0.84 | 213,400 | — | — |
| 2018-10-23 | $0.93 | $0.93 | 417,600 | — | — |
| 2018-10-22 | $0.83 | $0.83 | 175,500 | — | — |
| 2018-10-19 | $0.84 | $0.84 | 251,900 | — | — |
| 2018-10-18 | $0.80 | $0.80 | 574,500 | — | — |
| 2018-10-17 | $0.84 | $0.84 | 970,800 | — | — |
| 2018-10-16 | $0.84 | $0.84 | 1,928,600 | — | — |
| 2018-10-15 | $1.23 | $1.23 | 1,086,000 | — | — |
| 2018-10-12 | $1.05 | $1.05 | 299,400 | — | — |
| 2018-10-11 | $1.02 | $1.02 | 488,700 | — | — |
| 2018-10-10 | $1.12 | $1.12 | 332,800 | — | — |
| 2018-10-09 | $1.15 | $1.15 | 408,600 | — | — |
| 2018-10-08 | $1.27 | $1.27 | 784,200 | — | — |
| 2018-10-05 | $1.17 | $1.17 | 269,000 | — | — |
| 2018-10-04 | $1.20 | $1.20 | 373,600 | — | — |
| 2018-10-03 | $1.15 | $1.15 | 391,100 | — | — |
| 2018-10-02 | $1.16 | $1.16 | 447,600 | — | — |
| 2018-10-01 | $1.27 | $1.27 | 211,000 | — | — |
| 2018-09-28 | $1.28 | $1.28 | 178,000 | — | — |
| 2018-09-27 | $1.29 | $1.29 | 293,600 | — | — |
| 2018-09-26 | $1.30 | $1.30 | 425,900 | — | — |
| 2018-09-25 | $1.38 | $1.38 | 384,000 | — | — |
| 2018-09-24 | $1.40 | $1.40 | 268,300 | — | — |
| 2018-09-21 | $1.34 | $1.34 | 309,900 | — | — |
| 2018-09-20 | $1.31 | $1.31 | 334,600 | — | — |
| 2018-09-19 | $1.42 | $1.42 | 709,800 | — | — |
| 2018-09-18 | $1.30 | $1.30 | 554,800 | — | — |
| 2018-09-17 | $1.32 | $1.32 | 288,300 | — | — |
| 2018-09-14 | $1.39 | $1.39 | 280,900 | — | — |
| 2018-09-13 | $1.40 | $1.40 | 725,800 | — | — |
| 2018-09-12 | $1.54 | $1.54 | 581,000 | — | — |
| 2018-09-11 | $1.53 | $1.53 | 929,300 | — | — |
| 2018-09-10 | $1.71 | $1.71 | 311,800 | — | — |
| 2018-09-07 | $1.78 | $1.78 | 145,300 | — | — |
| 2018-09-06 | $1.78 | $1.78 | 236,300 | — | — |
| 2018-09-05 | $1.84 | $1.84 | 153,500 | — | — |
| 2018-09-04 | $1.84 | $1.84 | 244,500 | — | — |
| 2018-08-31 | $1.87 | $1.87 | 329,900 | — | — |
| 2018-08-30 | $1.81 | $1.81 | 260,200 | — | — |
| 2018-08-29 | $1.75 | $1.75 | 121,700 | — | — |
| 2018-08-28 | $1.74 | $1.74 | 128,300 | — | — |
| 2018-08-27 | $1.71 | $1.71 | 203,700 | — | — |
| 2018-08-24 | $1.79 | $1.79 | 373,700 | — | — |
| 2018-08-23 | $1.76 | $1.76 | 354,400 | — | — |
| 2018-08-22 | $1.72 | $1.72 | 486,600 | — | — |
| 2018-08-21 | $1.78 | $1.78 | 503,600 | — | — |
| 2018-08-20 | $1.73 | $1.73 | 320,300 | — | — |
| 2018-08-17 | $1.76 | $1.76 | 396,200 | — | — |
| 2018-08-16 | $1.75 | $1.75 | 717,400 | — | — |
| 2018-08-15 | $1.83 | $1.83 | 346,300 | — | — |
| 2018-08-14 | $1.88 | $1.88 | 238,300 | — | — |
| 2018-08-13 | $1.87 | $1.87 | 481,900 | — | — |
| 2018-08-10 | $1.83 | $1.83 | 1,256,800 | — | — |
| 2018-08-09 | $1.87 | $1.87 | 2,158,400 | — | — |
| 2018-08-08 | $1.77 | $1.77 | 502,700 | — | — |
| 2018-08-07 | $1.84 | $1.84 | 304,600 | — | — |
| 2018-08-06 | $1.91 | $1.91 | 336,500 | — | — |
| 2018-08-03 | $1.88 | $1.88 | 318,100 | — | — |
| 2018-08-02 | $1.89 | $1.89 | 432,900 | — | — |
| 2018-08-01 | $1.89 | $1.89 | 329,200 | — | — |
| 2018-07-31 | $1.82 | $1.82 | 365,800 | — | — |
| 2018-07-30 | $1.74 | $1.74 | 333,000 | — | — |
| 2018-07-27 | $1.71 | $1.71 | 238,200 | — | — |
| 2018-07-26 | $1.76 | $1.76 | 240,900 | — | — |
| 2018-07-25 | $1.78 | $1.78 | 580,500 | — | — |
| 2018-07-24 | $1.74 | $1.74 | 578,700 | — | — |
| 2018-07-23 | $1.84 | $1.84 | 884,000 | — | — |
| 2018-07-20 | $1.89 | $1.89 | 1,389,000 | — | — |
| 2018-07-19 | $1.84 | $1.84 | 1,277,500 | — | — |
| 2018-07-18 | $2.11 | $2.11 | 180,900 | — | — |
| 2018-07-17 | $2.11 | $2.11 | 260,900 | — | — |
| 2018-07-16 | $2.13 | $2.13 | 283,400 | — | — |
| 2018-07-13 | $2.16 | $2.16 | 232,000 | — | — |
| 2018-07-12 | $2.18 | $2.18 | 577,200 | — | — |
| 2018-07-11 | $2.16 | $2.16 | 512,800 | — | — |
| 2018-07-10 | $2.37 | $2.37 | 706,500 | — | — |
| 2018-07-09 | $2.17 | $2.17 | 281,200 | — | — |
| 2018-07-06 | $2.17 | $2.17 | 419,400 | — | — |
| 2018-07-05 | $2.07 | $2.07 | 287,000 | — | — |
| 2018-07-03 | $2.10 | $2.10 | 346,500 | — | — |
| 2018-07-02 | $2.06 | $2.06 | 333,300 | — | — |
| 2018-06-29 | $2.01 | $2.01 | 552,900 | — | — |
| 2018-06-28 | $1.96 | $1.96 | 918,000 | — | — |
| 2018-06-27 | $2.11 | $2.11 | 854,600 | — | — |
| 2018-06-26 | $2.24 | $2.24 | 472,300 | — | — |
| 2018-06-25 | $2.21 | $2.21 | 572,000 | — | — |
| 2018-06-22 | $2.20 | $2.20 | 4,491,900 | — | — |
| 2018-06-21 | $2.29 | $2.29 | 553,100 | — | — |
| 2018-06-20 | $2.35 | $2.35 | 821,600 | — | — |
| 2018-06-19 | $2.37 | $2.37 | 418,700 | — | — |
| 2018-06-18 | $2.29 | $2.29 | 587,400 | — | — |
| 2018-06-15 | $2.19 | $2.19 | 548,600 | — | — |
| 2018-06-14 | $2.28 | $2.28 | 658,000 | — | — |
| 2018-06-13 | $2.29 | $2.29 | 1,306,900 | — | — |
| 2018-06-12 | $2.29 | $2.29 | 537,600 | — | — |
| 2018-06-11 | $2.37 | $2.37 | 775,400 | — | — |
| 2018-06-08 | $2.31 | $2.31 | 722,300 | — | — |
| 2018-06-07 | $2.38 | $2.38 | 858,600 | — | — |
| 2018-06-06 | $2.36 | $2.36 | 1,602,000 | — | — |
| 2018-06-05 | $2.25 | $2.25 | 1,054,100 | — | — |
| 2018-06-04 | $2.14 | $2.14 | 830,200 | — | — |
| 2018-06-01 | $2.10 | $2.10 | 958,900 | — | — |
| 2018-05-31 | $2.20 | $2.20 | 1,008,300 | — | — |
| 2018-05-30 | $2.27 | $2.27 | 823,900 | — | — |
| 2018-05-29 | $2.40 | $2.40 | 523,800 | — | — |
| 2018-05-25 | $2.51 | $2.51 | 893,000 | — | — |
| 2018-05-24 | $2.61 | $2.61 | 2,803,800 | — | — |
| 2018-05-23 | $2.17 | $2.17 | 776,200 | — | — |
| 2018-05-22 | $2.24 | $2.24 | 671,400 | — | — |
| 2018-05-21 | $2.30 | $2.30 | 825,700 | — | — |
| 2018-05-18 | $2.49 | $2.49 | 470,700 | — | — |
| 2018-05-17 | $2.55 | $2.55 | 825,300 | — | — |
| 2018-05-16 | $2.52 | $2.52 | 496,700 | — | — |
| 2018-05-15 | $2.52 | $2.52 | 718,500 | — | — |
| 2018-05-14 | $2.61 | $2.61 | 965,400 | — | — |
| 2018-05-11 | $2.63 | $2.63 | 1,937,200 | — | — |
| 2018-05-10 | $3.07 | $3.07 | 5,079,600 | — | — |
| 2018-05-09 | $4.10 | $4.10 | 512,500 | — | — |
| 2018-05-08 | $4.16 | $4.16 | 255,700 | — | — |
| 2018-05-07 | $4.01 | $4.01 | 307,400 | — | — |
| 2018-05-04 | $3.96 | $3.96 | 515,800 | — | — |
| 2018-05-03 | $3.78 | $3.78 | 702,200 | — | — |
| 2018-05-02 | $3.99 | $3.99 | 685,900 | — | — |
| 2018-05-01 | $4.46 | $4.46 | 473,600 | — | — |
| 2018-04-30 | $4.38 | $4.38 | 256,000 | — | — |
| 2018-04-27 | $4.48 | $4.48 | 206,300 | — | — |
| 2018-04-26 | $4.33 | $4.33 | 233,800 | — | — |
| 2018-04-25 | $4.36 | $4.36 | 183,700 | — | — |
| 2018-04-24 | $4.25 | $4.25 | 271,700 | — | — |
| 2018-04-23 | $4.29 | $4.29 | 306,700 | — | — |
| 2018-04-20 | $4.38 | $4.38 | 318,800 | — | — |
| 2018-04-19 | $4.58 | $4.58 | 248,400 | — | — |
| 2018-04-18 | $4.50 | $4.50 | 317,200 | — | — |
| 2018-04-17 | $4.41 | $4.41 | 336,900 | — | — |
| 2018-04-16 | $4.36 | $4.36 | 286,100 | — | — |
| 2018-04-13 | $4.42 | $4.42 | 238,100 | — | — |
| 2018-04-12 | $4.49 | $4.49 | 222,200 | — | — |
| 2018-04-11 | $4.52 | $4.52 | 237,500 | — | — |
| 2018-04-10 | $4.55 | $4.55 | 251,100 | — | — |
| 2018-04-09 | $4.69 | $4.69 | 250,100 | — | — |
| 2018-04-06 | $4.67 | $4.67 | 412,000 | — | — |
| 2018-04-05 | $4.89 | $4.89 | 438,700 | — | — |
| 2018-04-04 | $4.86 | $4.86 | 277,700 | — | — |
| 2018-04-03 | $4.70 | $4.70 | 198,100 | — | — |
| 2018-04-02 | $4.79 | $4.79 | 230,900 | — | — |
| 2018-03-29 | $4.94 | $4.94 | 334,400 | — | — |
| 2018-03-28 | $4.91 | $4.91 | 546,400 | — | — |
| 2018-03-27 | $4.52 | $4.52 | 399,700 | — | — |
| 2018-03-26 | $4.43 | $4.43 | 666,000 | — | — |
| 2018-03-23 | $4.59 | $4.59 | 482,300 | — | — |
| 2018-03-22 | $4.69 | $4.69 | 513,800 | — | — |
| 2018-03-21 | $4.89 | $4.89 | 456,200 | — | — |
| 2018-03-20 | $4.94 | $4.94 | 467,500 | — | — |
| 2018-03-19 | $4.99 | $4.99 | 1,505,500 | — | — |
| 2018-03-16 | $5.40 | $5.40 | 619,700 | — | — |
| 2018-03-15 | $5.48 | $5.48 | 403,400 | — | — |
| 2018-03-14 | $5.47 | $5.47 | 376,700 | — | — |
| 2018-03-13 | $5.49 | $5.49 | 329,500 | — | — |
| 2018-03-12 | $5.48 | $5.48 | 618,100 | — | — |
| 2018-03-09 | $5.44 | $5.44 | 774,800 | — | — |
| 2018-03-08 | $5.56 | $5.56 | 1,862,200 | — | — |
| 2018-03-07 | $6.17 | $6.17 | 436,200 | — | — |
| 2018-03-06 | $6.15 | $6.15 | 349,300 | — | — |
| 2018-03-05 | $6.34 | $6.34 | 215,600 | — | — |
| 2018-03-02 | $6.21 | $6.21 | 203,800 | — | — |
| 2018-03-01 | $6.02 | $6.02 | 172,900 | — | — |
| 2018-02-28 | $6.10 | $6.10 | 259,400 | — | — |
| 2018-02-27 | $6.07 | $6.07 | 215,900 | — | — |
| 2018-02-26 | $6.00 | $6.00 | 192,300 | — | — |
| 2018-02-23 | $6.07 | $6.07 | 223,800 | — | — |
| 2018-02-22 | $6.06 | $6.06 | 182,800 | — | — |
| 2018-02-21 | $6.14 | $6.14 | 162,200 | — | — |
| 2018-02-20 | $6.19 | $6.19 | 258,700 | — | — |
| 2018-02-16 | $6.13 | $6.13 | 472,400 | — | — |
| 2018-02-15 | $6.06 | $6.06 | 143,500 | — | — |
| 2018-02-14 | $5.95 | $5.95 | 199,600 | — | — |
| 2018-02-13 | $5.79 | $5.79 | 165,500 | — | — |
| 2018-02-12 | $5.76 | $5.76 | 216,300 | — | — |
| 2018-02-09 | $5.81 | $5.81 | 228,800 | — | — |
| 2018-02-08 | $5.87 | $5.87 | 287,200 | — | — |
| 2018-02-07 | $5.93 | $5.93 | 139,700 | — | — |
| 2018-02-06 | $5.89 | $5.89 | 332,000 | — | — |
| 2018-02-05 | $5.86 | $5.86 | 363,100 | — | — |
| 2018-02-02 | $6.09 | $6.09 | 338,600 | — | — |
| 2018-02-01 | $6.32 | $6.32 | 335,500 | — | — |
| 2018-01-31 | $6.28 | $6.28 | 384,800 | — | — |
| 2018-01-30 | $6.47 | $6.47 | 375,200 | — | — |
| 2018-01-29 | $6.57 | $6.57 | 314,100 | — | — |
| 2018-01-26 | $6.62 | $6.62 | 364,100 | — | — |
| 2018-01-25 | $6.64 | $6.64 | 1,092,900 | — | — |
| 2018-01-24 | $6.41 | $6.41 | 364,700 | — | — |
| 2018-01-23 | $6.29 | $6.29 | 140,200 | — | — |
| 2018-01-22 | $6.24 | $6.24 | 174,500 | — | — |
| 2018-01-19 | $6.30 | $6.30 | 201,400 | — | — |
| 2018-01-18 | $6.20 | $6.20 | 159,200 | — | — |
| 2018-01-17 | $6.30 | $6.30 | 193,000 | — | — |
| 2018-01-16 | $6.23 | $6.23 | 212,600 | — | — |
| 2018-01-12 | $6.37 | $6.37 | 269,500 | — | — |
| 2018-01-11 | $6.43 | $6.43 | 285,500 | — | — |
| 2018-01-10 | $6.29 | $6.29 | 258,900 | — | — |
| 2018-01-09 | $6.19 | $6.19 | 599,400 | — | — |
| 2018-01-08 | $6.57 | $6.57 | 695,300 | — | — |
| 2018-01-05 | $6.25 | $6.25 | 505,400 | — | — |
| 2018-01-04 | $6.23 | $6.23 | 359,100 | — | — |
| 2018-01-03 | $6.03 | $6.03 | 323,800 | — | — |
| 2018-01-02 | $6.22 | $6.22 | 425,900 | — | — |