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
- 1996-12-11 to 2026-09-03
- 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 | $2.56 | $6.32 | 43,800 | — | — |
| 2018-12-28 | $2.65 | $6.55 | 12,000 | — | — |
| 2018-12-27 | $2.68 | $6.62 | 2,600 | — | — |
| 2018-12-26 | $2.75 | $6.79 | 66,900 | — | — |
| 2018-12-24 | $2.90 | $7.16 | 14,500 | — | — |
| 2018-12-21 | $2.95 | $7.29 | 7,300 | — | — |
| 2018-12-20 | $3.10 | $7.53 | 12,600 | — | — |
| 2018-12-19 | $3.27 | $7.95 | 15,100 | — | — |
| 2018-12-18 | $3.41 | $8.29 | 6,300 | — | — |
| 2018-12-17 | $3.51 | $8.53 | 3,200 | — | — |
| 2018-12-14 | $3.55 | $8.63 | 4,800 | — | — |
| 2018-12-13 | $3.41 | $8.29 | 6,900 | — | — |
| 2018-12-12 | $3.59 | $8.72 | 5,300 | — | — |
| 2018-12-11 | $3.60 | $8.75 | 1,300 | — | — |
| 2018-12-10 | $3.61 | $8.77 | 7,200 | — | — |
| 2018-12-07 | $3.65 | $8.87 | 2,500 | — | — |
| 2018-12-06 | $3.78 | $9.19 | 400 | — | — |
| 2018-12-04 | $3.68 | $8.94 | 2,700 | — | — |
| 2018-12-03 | $3.64 | $8.85 | 9,700 | — | — |
| 2018-11-30 | $3.73 | $9.07 | 4,500 | — | — |
| 2018-11-29 | $3.73 | $9.07 | 2,000 | — | — |
| 2018-11-28 | $3.79 | $9.21 | 8,400 | — | — |
| 2018-11-27 | $3.68 | $8.94 | 4,200 | — | — |
| 2018-11-26 | $3.62 | $8.80 | 31,900 | — | — |
| 2018-11-23 | $3.90 | $9.48 | 1,900 | — | — |
| 2018-11-21 | $3.89 | $9.45 | 3,300 | — | — |
| 2018-11-20 | $3.88 | $9.43 | 5,000 | — | — |
| 2018-11-19 | $3.86 | $9.38 | 4,800 | — | — |
| 2018-11-16 | $3.88 | $9.43 | 3,100 | — | — |
| 2018-11-15 | $3.93 | $9.55 | 4,600 | — | — |
| 2018-11-14 | $3.88 | $9.43 | 800 | — | — |
| 2018-11-13 | $3.88 | $9.43 | 2,800 | — | — |
| 2018-11-12 | $3.85 | $9.36 | 10,300 | — | — |
| 2018-11-09 | $3.85 | $9.36 | 3,700 | — | — |
| 2018-11-08 | $3.85 | $9.36 | 5,600 | — | — |
| 2018-11-07 | $3.90 | $9.48 | 2,000 | — | — |
| 2018-11-06 | $3.85 | $9.36 | 2,500 | — | — |
| 2018-11-05 | $3.80 | $9.24 | 2,500 | — | — |
| 2018-11-02 | $3.80 | $9.24 | 1,100 | — | — |
| 2018-11-01 | $3.80 | $9.24 | 1,100 | — | — |
| 2018-10-31 | $3.76 | $9.14 | 1,300 | — | — |
| 2018-10-30 | $3.75 | $9.11 | 5,700 | — | — |
| 2018-10-29 | $3.94 | $9.58 | 4,000 | — | — |
| 2018-10-26 | $3.99 | $9.70 | 2,100 | — | — |
| 2018-10-25 | $3.88 | $9.43 | 4,900 | — | — |
| 2018-10-24 | $3.78 | $9.19 | 10,000 | — | — |
| 2018-10-23 | $3.89 | $9.45 | 9,500 | — | — |
| 2018-10-22 | $4.00 | $9.72 | 11,100 | — | — |
| 2018-10-19 | $3.99 | $9.70 | 9,300 | — | — |
| 2018-10-18 | $3.86 | $9.38 | 9,500 | — | — |
| 2018-10-17 | $3.84 | $9.33 | 60,000 | — | — |
| 2018-10-16 | $3.73 | $9.07 | 18,200 | — | — |
| 2018-10-15 | $3.85 | $9.36 | 7,900 | — | — |
| 2018-10-12 | $3.99 | $9.70 | 20,600 | — | — |
| 2018-10-11 | $3.96 | $9.62 | 9,400 | — | — |
| 2018-10-10 | $3.83 | $9.31 | 14,500 | — | — |
| 2018-10-09 | $4.01 | $9.75 | 17,100 | — | — |
| 2018-10-08 | $3.90 | $9.48 | 7,800 | — | — |
| 2018-10-05 | $3.90 | $9.48 | 8,400 | — | — |
| 2018-10-04 | $4.02 | $9.77 | 1,500 | — | — |
| 2018-10-03 | $4.05 | $9.84 | 4,000 | — | — |
| 2018-10-02 | $4.03 | $9.79 | 49,700 | — | — |
| 2018-10-01 | $4.10 | $9.96 | 20,600 | — | — |
| 2018-09-28 | $4.38 | $10.64 | 7,500 | — | — |
| 2018-09-27 | $4.50 | $10.69 | 21,100 | — | — |
| 2018-09-26 | $4.40 | $10.46 | 18,200 | — | — |
| 2018-09-25 | $4.55 | $10.81 | 25,900 | — | — |
| 2018-09-24 | $4.65 | $11.05 | 32,300 | — | — |
| 2018-09-21 | $4.25 | $10.10 | 24,500 | — | — |
| 2018-09-20 | $4.20 | $9.98 | 25,300 | — | — |
| 2018-09-19 | $4.10 | $9.74 | 11,600 | — | — |
| 2018-09-18 | $4.05 | $9.62 | 52,700 | — | — |
| 2018-09-17 | $3.90 | $9.27 | 22,100 | — | — |
| 2018-09-14 | $3.93 | $9.34 | 4,600 | — | — |
| 2018-09-13 | $3.93 | $9.34 | 9,800 | — | — |
| 2018-09-12 | $3.87 | $9.20 | 3,200 | — | — |
| 2018-09-11 | $3.83 | $9.10 | 7,200 | — | — |
| 2018-09-10 | $3.80 | $9.03 | 5,600 | — | — |
| 2018-09-07 | $3.75 | $8.91 | 5,500 | — | — |
| 2018-09-06 | $3.80 | $9.03 | 6,600 | — | — |
| 2018-09-05 | $3.75 | $8.91 | 52,800 | — | — |
| 2018-09-04 | $3.75 | $8.91 | 37,000 | — | — |
| 2018-08-31 | $3.65 | $8.67 | 31,100 | — | — |
| 2018-08-30 | $3.55 | $8.44 | 86,300 | — | — |
| 2018-08-29 | $3.75 | $8.91 | 55,900 | — | — |
| 2018-08-28 | $3.83 | $9.10 | 23,700 | — | — |
| 2018-08-27 | $3.95 | $9.39 | 46,600 | — | — |
| 2018-08-24 | $4.05 | $9.39 | 49,800 | — | — |
| 2018-08-23 | $4.05 | $9.39 | 38,900 | — | — |
| 2018-08-22 | $4.00 | $9.27 | 21,900 | — | — |
| 2018-08-21 | $4.00 | $9.27 | 66,000 | — | — |
| 2018-08-20 | $4.00 | $9.27 | 17,200 | — | — |
| 2018-08-17 | $4.00 | $9.27 | 4,500 | — | — |
| 2018-08-16 | $3.98 | $9.22 | 12,200 | — | — |
| 2018-08-15 | $4.00 | $9.27 | 9,500 | — | — |
| 2018-08-14 | $4.00 | $9.27 | 3,400 | — | — |
| 2018-08-13 | $4.00 | $9.27 | 39,700 | — | — |
| 2018-08-10 | $4.00 | $9.27 | 10,000 | — | — |
| 2018-08-09 | $3.95 | $9.15 | 2,700 | — | — |
| 2018-08-08 | $3.95 | $9.15 | 5,100 | — | — |
| 2018-08-07 | $3.98 | $9.22 | 19,800 | — | — |
| 2018-08-06 | $4.05 | $9.39 | 14,400 | — | — |
| 2018-08-03 | $3.99 | $9.25 | 12,100 | — | — |
| 2018-08-02 | $4.00 | $9.27 | 12,100 | — | — |
| 2018-08-01 | $4.05 | $9.39 | 20,600 | — | — |
| 2018-07-31 | $3.95 | $9.15 | 27,500 | — | — |
| 2018-07-30 | $4.10 | $9.50 | 37,400 | — | — |
| 2018-07-27 | $4.15 | $9.62 | 14,200 | — | — |
| 2018-07-26 | $3.95 | $9.15 | 58,900 | — | — |
| 2018-07-25 | $4.10 | $9.50 | 3,200 | — | — |
| 2018-07-24 | $4.05 | $9.39 | 37,900 | — | — |
| 2018-07-23 | $4.15 | $9.62 | 6,400 | — | — |
| 2018-07-20 | $4.22 | $9.78 | 3,800 | — | — |
| 2018-07-19 | $4.22 | $9.78 | 10,500 | — | — |
| 2018-07-18 | $4.35 | $10.08 | 3,900 | — | — |
| 2018-07-17 | $4.37 | $10.13 | 1,400 | — | — |
| 2018-07-16 | $4.35 | $10.08 | 8,700 | — | — |
| 2018-07-13 | $4.50 | $10.43 | 7,100 | — | — |
| 2018-07-12 | $4.42 | $10.24 | 17,000 | — | — |
| 2018-07-11 | $4.55 | $10.55 | 26,200 | — | — |
| 2018-07-10 | $4.96 | $11.50 | 16,100 | — | — |
| 2018-07-09 | $5.00 | $11.59 | 55,300 | — | — |
| 2018-07-06 | $4.82 | $11.17 | 19,500 | — | — |
| 2018-07-05 | $4.61 | $10.68 | 2,600 | — | — |
| 2018-07-03 | $4.65 | $10.78 | 1,600 | — | — |
| 2018-07-02 | $4.60 | $10.66 | 8,100 | — | — |
| 2018-06-29 | $4.62 | $10.71 | 2,200 | — | — |
| 2018-06-28 | $4.53 | $10.50 | 12,100 | — | — |
| 2018-06-27 | $4.50 | $10.43 | 88,400 | — | — |
| 2018-06-26 | $4.65 | $10.78 | 2,900 | — | — |
| 2018-06-25 | $4.64 | $10.75 | 10,600 | — | — |
| 2018-06-22 | $4.62 | $10.71 | 1,500 | — | — |
| 2018-06-21 | $4.60 | $10.66 | 3,700 | — | — |
| 2018-06-20 | $4.64 | $10.75 | 4,500 | — | — |
| 2018-06-19 | $4.70 | $10.89 | 2,200 | — | — |
| 2018-06-18 | $4.69 | $10.87 | 3,100 | — | — |
| 2018-06-15 | $4.65 | $10.78 | 1,100 | — | — |
| 2018-06-14 | $4.70 | $10.89 | 1,600 | — | — |
| 2018-06-13 | $4.63 | $10.73 | 1,900 | — | — |
| 2018-06-12 | $4.75 | $11.01 | 9,600 | — | — |
| 2018-06-11 | $4.70 | $10.89 | 1,500 | — | — |
| 2018-06-08 | $4.65 | $10.78 | 33,400 | — | — |
| 2018-06-07 | $4.40 | $10.20 | 2,300 | — | — |
| 2018-06-06 | $4.40 | $10.20 | 6,700 | — | — |
| 2018-06-05 | $4.47 | $10.36 | 9,700 | — | — |
| 2018-06-04 | $4.55 | $10.55 | 6,100 | — | — |
| 2018-06-01 | $4.60 | $10.66 | 6,000 | — | — |
| 2018-05-31 | $4.47 | $10.36 | 19,100 | — | — |
| 2018-05-30 | $4.66 | $10.80 | 8,800 | — | — |
| 2018-05-29 | $4.70 | $10.89 | 1,100 | — | — |
| 2018-05-25 | $4.75 | $11.01 | 3,300 | — | — |
| 2018-05-24 | $4.79 | $11.10 | 4,000 | — | — |
| 2018-05-23 | $4.70 | $10.89 | 9,200 | — | — |
| 2018-05-22 | $4.70 | $10.89 | 7,700 | — | — |
| 2018-05-21 | $4.85 | $11.24 | 2,400 | — | — |
| 2018-05-18 | $4.85 | $11.24 | 1,500 | — | — |
| 2018-05-17 | $4.80 | $11.12 | 3,500 | — | — |
| 2018-05-16 | $4.80 | $11.12 | 2,800 | — | — |
| 2018-05-15 | $4.80 | $11.12 | 19,100 | — | — |
| 2018-05-14 | $4.90 | $11.36 | 2,600 | — | — |
| 2018-05-11 | $4.87 | $11.29 | 8,500 | — | — |
| 2018-05-10 | $4.84 | $11.22 | 3,800 | — | — |
| 2018-05-09 | $4.75 | $11.01 | 18,800 | — | — |
| 2018-05-08 | $4.83 | $11.19 | 8,200 | — | — |
| 2018-05-07 | $5.05 | $11.70 | 6,000 | — | — |
| 2018-05-04 | $4.95 | $11.47 | 10,700 | — | — |
| 2018-05-03 | $5.10 | $11.82 | 9,800 | — | — |
| 2018-05-02 | $5.09 | $11.80 | 9,100 | — | — |
| 2018-05-01 | $5.10 | $11.82 | 15,700 | — | — |
| 2018-04-30 | $4.80 | $11.12 | 9,600 | — | — |
| 2018-04-27 | $4.95 | $11.47 | 5,200 | — | — |
| 2018-04-26 | $4.78 | $11.08 | 38,000 | — | — |
| 2018-04-25 | $5.05 | $11.70 | 7,700 | — | — |
| 2018-04-24 | $5.19 | $12.03 | 5,500 | — | — |
| 2018-04-23 | $5.20 | $12.05 | 17,900 | — | — |
| 2018-04-20 | $5.30 | $12.28 | 8,700 | — | — |
| 2018-04-19 | $5.25 | $12.17 | 27,600 | — | — |
| 2018-04-18 | $5.28 | $12.24 | 58,000 | — | — |
| 2018-04-17 | $5.50 | $12.75 | 50,800 | — | — |
| 2018-04-16 | $5.75 | $13.33 | 59,500 | — | — |
| 2018-04-13 | $6.08 | $14.09 | 111,100 | — | — |
| 2018-04-12 | $6.00 | $13.91 | 58,000 | — | — |
| 2018-04-11 | $5.60 | $12.98 | 22,400 | — | — |
| 2018-04-10 | $5.35 | $12.40 | 7,400 | — | — |
| 2018-04-09 | $5.30 | $12.28 | 19,700 | — | — |
| 2018-04-06 | $5.20 | $12.05 | 6,200 | — | — |
| 2018-04-05 | $5.15 | $11.94 | 12,200 | — | — |
| 2018-04-04 | $5.01 | $11.61 | 13,000 | — | — |
| 2018-04-03 | $5.00 | $11.59 | 3,900 | — | — |
| 2018-04-02 | $4.90 | $11.36 | 8,200 | — | — |
| 2018-03-29 | $4.90 | $11.36 | 2,000 | — | — |
| 2018-03-28 | $4.92 | $11.40 | 23,600 | — | — |
| 2018-03-27 | $5.14 | $11.91 | 19,000 | — | — |
| 2018-03-26 | $5.22 | $11.87 | 64,100 | — | — |
| 2018-03-23 | $5.00 | $11.37 | 28,700 | — | — |
| 2018-03-22 | $4.72 | $10.73 | 1,600 | — | — |
| 2018-03-21 | $4.75 | $10.80 | 3,000 | — | — |
| 2018-03-20 | $4.75 | $10.80 | 7,600 | — | — |
| 2018-03-19 | $4.72 | $10.73 | 7,600 | — | — |
| 2018-03-16 | $4.72 | $10.73 | 8,500 | — | — |
| 2018-03-15 | $4.73 | $10.75 | 10,200 | — | — |
| 2018-03-14 | $4.65 | $10.57 | 8,000 | — | — |
| 2018-03-13 | $4.70 | $10.68 | 3,600 | — | — |
| 2018-03-12 | $4.65 | $10.57 | 8,300 | — | — |
| 2018-03-09 | $4.50 | $10.23 | 3,800 | — | — |
| 2018-03-08 | $4.60 | $10.46 | 1,500 | — | — |
| 2018-03-07 | $4.51 | $10.25 | 3,200 | — | — |
| 2018-03-06 | $4.49 | $10.21 | 2,700 | — | — |
| 2018-03-05 | $4.56 | $10.37 | 3,000 | — | — |
| 2018-03-02 | $4.44 | $10.09 | 9,500 | — | — |
| 2018-03-01 | $4.39 | $9.98 | 4,000 | — | — |
| 2018-02-28 | $4.50 | $10.23 | 12,100 | — | — |
| 2018-02-27 | $4.63 | $10.53 | 8,300 | — | — |
| 2018-02-26 | $4.49 | $10.21 | 11,600 | — | — |
| 2018-02-23 | $4.45 | $10.12 | 6,000 | — | — |
| 2018-02-22 | $4.50 | $10.23 | 17,800 | — | — |
| 2018-02-21 | $4.39 | $9.98 | 4,700 | — | — |
| 2018-02-20 | $4.25 | $9.66 | 5,200 | — | — |
| 2018-02-16 | $4.30 | $9.77 | 13,300 | — | — |
| 2018-02-15 | $4.30 | $9.77 | 4,000 | — | — |
| 2018-02-14 | $4.20 | $9.55 | 13,100 | — | — |
| 2018-02-13 | $4.30 | $9.77 | 5,700 | — | — |
| 2018-02-12 | $4.28 | $9.73 | 3,800 | — | — |
| 2018-02-09 | $4.25 | $9.66 | 7,100 | — | — |
| 2018-02-08 | $4.37 | $9.93 | 5,200 | — | — |
| 2018-02-07 | $4.35 | $9.89 | 2,900 | — | — |
| 2018-02-06 | $4.25 | $9.66 | 19,300 | — | — |
| 2018-02-05 | $4.35 | $9.89 | 33,800 | — | — |
| 2018-02-02 | $4.25 | $9.66 | 8,800 | — | — |
| 2018-02-01 | $4.33 | $9.84 | 5,900 | — | — |
| 2018-01-31 | $4.43 | $10.07 | 5,200 | — | — |
| 2018-01-30 | $4.45 | $10.12 | 800 | — | — |
| 2018-01-29 | $4.45 | $10.12 | 4,900 | — | — |
| 2018-01-26 | $4.35 | $9.89 | 8,300 | — | — |
| 2018-01-25 | $4.43 | $10.07 | 3,500 | — | — |
| 2018-01-24 | $4.43 | $10.07 | 6,400 | — | — |
| 2018-01-23 | $4.40 | $10.00 | 10,600 | — | — |
| 2018-01-22 | $4.47 | $10.16 | 6,600 | — | — |
| 2018-01-19 | $4.40 | $10.00 | 11,500 | — | — |
| 2018-01-18 | $4.45 | $10.12 | 5,400 | — | — |
| 2018-01-17 | $4.35 | $9.89 | 14,100 | — | — |
| 2018-01-16 | $4.35 | $9.89 | 24,400 | — | — |
| 2018-01-12 | $4.33 | $9.84 | 11,200 | — | — |
| 2018-01-11 | $4.28 | $9.73 | 22,300 | — | — |
| 2018-01-10 | $4.30 | $9.77 | 11,500 | — | — |
| 2018-01-09 | $4.20 | $9.55 | 32,700 | — | — |
| 2018-01-08 | $4.25 | $9.66 | 11,600 | — | — |
| 2018-01-05 | $4.12 | $9.37 | 5,800 | — | — |
| 2018-01-04 | $4.28 | $9.73 | 19,700 | — | — |
| 2018-01-03 | $4.15 | $9.43 | 20,400 | — | — |
| 2018-01-02 | $4.15 | $9.43 | 6,000 | — | — |