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
- 2006-03-31 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 | $3.43 | $6.40 | 2,060,400 | — | — |
| 2018-12-28 | $3.47 | $6.48 | 2,660,900 | — | — |
| 2018-12-27 | $3.46 | $6.46 | 1,929,900 | — | — |
| 2018-12-26 | $3.36 | $6.27 | 1,959,800 | — | — |
| 2018-12-24 | $3.20 | $5.97 | 2,114,800 | — | — |
| 2018-12-21 | $3.20 | $5.97 | 2,423,500 | — | — |
| 2018-12-20 | $3.35 | $6.25 | 2,928,100 | — | — |
| 2018-12-19 | $3.52 | $6.57 | 2,124,300 | — | — |
| 2018-12-18 | $3.56 | $6.65 | 2,806,500 | — | — |
| 2018-12-17 | $3.69 | $6.89 | 2,215,700 | — | — |
| 2018-12-14 | $3.62 | $6.76 | 1,266,600 | — | — |
| 2018-12-13 | $3.67 | $6.85 | 1,699,100 | — | — |
| 2018-12-12 | $3.75 | $7.00 | 5,046,200 | — | — |
| 2018-12-11 | $3.43 | $6.40 | 4,807,900 | — | — |
| 2018-12-10 | $3.11 | $5.81 | 9,560,600 | — | — |
| 2018-12-07 | $3.74 | $6.98 | 3,876,300 | — | — |
| 2018-12-06 | $3.68 | $6.87 | 4,911,200 | — | — |
| 2018-12-04 | $3.91 | $7.30 | 3,864,300 | — | — |
| 2018-12-03 | $4.09 | $7.64 | 4,083,400 | — | — |
| 2018-11-30 | $4.17 | $7.79 | 2,972,700 | — | — |
| 2018-11-29 | $4.11 | $7.67 | 2,316,500 | — | — |
| 2018-11-28 | $4.03 | $7.52 | 1,574,700 | — | — |
| 2018-11-27 | $3.97 | $7.41 | 1,611,700 | — | — |
| 2018-11-26 | $4.00 | $7.47 | 1,958,600 | — | — |
| 2018-11-23 | $4.07 | $7.60 | 998,800 | — | — |
| 2018-11-21 | $4.12 | $7.69 | 1,597,500 | — | — |
| 2018-11-20 | $3.98 | $7.43 | 2,762,000 | — | — |
| 2018-11-19 | $4.13 | $7.71 | 2,443,700 | — | — |
| 2018-11-16 | $4.47 | $8.35 | 5,061,400 | — | — |
| 2018-11-15 | $4.24 | $7.92 | 7,574,000 | — | — |
| 2018-11-14 | $4.09 | $7.64 | 2,597,900 | — | — |
| 2018-11-13 | $4.09 | $7.64 | 2,989,500 | — | — |
| 2018-11-12 | $4.03 | $7.52 | 4,115,000 | — | — |
| 2018-11-09 | $4.41 | $8.23 | 4,566,500 | — | — |
| 2018-11-08 | $4.82 | $9.00 | 7,079,600 | — | — |
| 2018-11-07 | $5.42 | $10.12 | 2,744,600 | — | — |
| 2018-11-06 | $5.24 | $9.78 | 1,694,700 | — | — |
| 2018-11-05 | $5.33 | $9.95 | 2,364,100 | — | — |
| 2018-11-02 | $5.43 | $10.14 | 2,284,000 | — | — |
| 2018-11-01 | $5.41 | $10.10 | 2,913,600 | — | — |
| 2018-10-31 | $5.31 | $9.91 | 5,352,700 | — | — |
| 2018-10-30 | $5.58 | $10.42 | 1,584,600 | — | — |
| 2018-10-29 | $5.41 | $10.10 | 1,442,200 | — | — |
| 2018-10-26 | $5.43 | $10.14 | 2,850,800 | — | — |
| 2018-10-25 | $5.70 | $10.64 | 2,314,800 | — | — |
| 2018-10-24 | $5.72 | $10.68 | 1,683,400 | — | — |
| 2018-10-23 | $6.10 | $11.39 | 1,357,500 | — | — |
| 2018-10-22 | $6.10 | $11.39 | 847,500 | — | — |
| 2018-10-19 | $6.05 | $11.30 | 1,847,800 | — | — |
| 2018-10-18 | $6.15 | $11.48 | 1,819,700 | — | — |
| 2018-10-17 | $6.15 | $11.48 | 1,300,100 | — | — |
| 2018-10-16 | $6.06 | $11.31 | 1,922,600 | — | — |
| 2018-10-15 | $5.99 | $11.18 | 1,681,700 | — | — |
| 2018-10-12 | $5.90 | $11.02 | 1,544,400 | — | — |
| 2018-10-11 | $5.73 | $10.70 | 2,039,200 | — | — |
| 2018-10-10 | $5.78 | $10.79 | 2,733,300 | — | — |
| 2018-10-09 | $6.07 | $11.33 | 2,006,200 | — | — |
| 2018-10-08 | $6.20 | $11.58 | 1,928,600 | — | — |
| 2018-10-05 | $6.10 | $11.39 | 5,411,700 | — | — |
| 2018-10-04 | $6.41 | $11.97 | 1,545,900 | — | — |
| 2018-10-03 | $6.42 | $11.99 | 3,194,000 | — | — |
| 2018-10-02 | $6.01 | $11.22 | 2,277,500 | — | — |
| 2018-10-01 | $6.21 | $11.59 | 4,018,700 | — | — |
| 2018-09-28 | $5.88 | $10.98 | 2,582,000 | — | — |
| 2018-09-27 | $5.77 | $10.77 | 1,573,500 | — | — |
| 2018-09-26 | $5.76 | $10.75 | 2,434,200 | — | — |
| 2018-09-25 | $5.86 | $10.94 | 1,095,100 | — | — |
| 2018-09-24 | $5.91 | $11.03 | 1,473,700 | — | — |
| 2018-09-21 | $5.97 | $11.15 | 2,607,000 | — | — |
| 2018-09-20 | $6.28 | $11.73 | 991,700 | — | — |
| 2018-09-19 | $6.22 | $11.61 | 1,334,700 | — | — |
| 2018-09-18 | $6.17 | $11.52 | 995,700 | — | — |
| 2018-09-17 | $6.08 | $11.35 | 643,400 | — | — |
| 2018-09-14 | $6.14 | $11.46 | 736,900 | — | — |
| 2018-09-13 | $6.05 | $11.30 | 1,494,500 | — | — |
| 2018-09-12 | $6.12 | $11.43 | 1,284,400 | — | — |
| 2018-09-11 | $6.18 | $11.54 | 1,143,100 | — | — |
| 2018-09-10 | $6.28 | $11.73 | 1,648,500 | — | — |
| 2018-09-07 | $6.01 | $11.22 | 1,381,600 | — | — |
| 2018-09-06 | $6.19 | $11.56 | 1,145,100 | — | — |
| 2018-09-05 | $6.39 | $11.93 | 859,200 | — | — |
| 2018-09-04 | $6.44 | $12.02 | 938,300 | — | — |
| 2018-08-31 | $6.43 | $12.01 | 2,007,800 | — | — |
| 2018-08-30 | $6.45 | $12.04 | 758,900 | — | — |
| 2018-08-29 | $6.53 | $12.19 | 954,000 | — | — |
| 2018-08-28 | $6.44 | $12.02 | 1,181,500 | — | — |
| 2018-08-27 | $6.42 | $11.99 | 1,258,000 | — | — |
| 2018-08-24 | $6.39 | $11.93 | 1,213,400 | — | — |
| 2018-08-23 | $6.26 | $11.69 | 790,900 | — | — |
| 2018-08-22 | $6.31 | $11.78 | 1,046,600 | — | — |
| 2018-08-21 | $6.24 | $11.65 | 2,590,600 | — | — |
| 2018-08-20 | $6.00 | $11.20 | 1,822,900 | — | — |
| 2018-08-17 | $5.79 | $10.81 | 2,177,000 | — | — |
| 2018-08-16 | $5.87 | $10.96 | 3,705,800 | — | — |
| 2018-08-15 | $5.98 | $11.17 | 5,524,200 | — | — |
| 2018-08-14 | $6.50 | $12.14 | 1,716,600 | — | — |
| 2018-08-13 | $6.59 | $12.30 | 2,011,000 | — | — |
| 2018-08-10 | $6.56 | $12.25 | 1,493,300 | — | — |
| 2018-08-09 | $6.62 | $12.36 | 2,336,000 | — | — |
| 2018-08-08 | $6.61 | $12.34 | 2,945,400 | — | — |
| 2018-08-07 | $6.58 | $12.29 | 2,082,800 | — | — |
| 2018-08-06 | $6.51 | $12.15 | 1,006,800 | — | — |
| 2018-08-03 | $6.46 | $12.06 | 1,758,700 | — | — |
| 2018-08-02 | $6.52 | $12.17 | 3,406,600 | — | — |
| 2018-08-01 | $6.65 | $12.42 | 1,886,900 | — | — |
| 2018-07-31 | $6.61 | $12.34 | 3,013,200 | — | — |
| 2018-07-30 | $6.90 | $12.88 | 2,468,400 | — | — |
| 2018-07-27 | $7.15 | $13.35 | 881,800 | — | — |
| 2018-07-26 | $7.26 | $13.55 | 1,040,700 | — | — |
| 2018-07-25 | $7.31 | $13.65 | 1,662,300 | — | — |
| 2018-07-24 | $7.35 | $13.72 | 1,809,500 | — | — |
| 2018-07-23 | $7.61 | $14.21 | 1,011,000 | — | — |
| 2018-07-20 | $7.57 | $14.13 | 958,700 | — | — |
| 2018-07-19 | $7.63 | $14.25 | 1,159,600 | — | — |
| 2018-07-18 | $7.75 | $14.47 | 2,397,900 | — | — |
| 2018-07-17 | $7.81 | $14.40 | 1,884,800 | — | — |
| 2018-07-16 | $8.17 | $15.06 | 1,828,500 | — | — |
| 2018-07-13 | $7.82 | $14.41 | 1,145,200 | — | — |
| 2018-07-12 | $7.78 | $14.34 | 1,721,200 | — | — |
| 2018-07-11 | $7.38 | $13.60 | 754,200 | — | — |
| 2018-07-10 | $7.50 | $13.82 | 707,200 | — | — |
| 2018-07-09 | $7.50 | $13.82 | 1,079,500 | — | — |
| 2018-07-06 | $7.24 | $13.34 | 1,123,600 | — | — |
| 2018-07-05 | $7.36 | $13.57 | 1,177,400 | — | — |
| 2018-07-03 | $7.24 | $13.34 | 811,600 | — | — |
| 2018-07-02 | $7.39 | $13.62 | 974,800 | — | — |
| 2018-06-29 | $7.46 | $13.75 | 1,017,200 | — | — |
| 2018-06-28 | $7.38 | $13.60 | 2,566,500 | — | — |
| 2018-06-27 | $7.57 | $13.95 | 1,577,200 | — | — |
| 2018-06-26 | $7.62 | $14.04 | 1,202,700 | — | — |
| 2018-06-25 | $7.67 | $14.14 | 2,513,400 | — | — |
| 2018-06-22 | $7.68 | $14.16 | 1,809,700 | — | — |
| 2018-06-21 | $7.66 | $14.12 | 1,654,100 | — | — |
| 2018-06-20 | $7.77 | $14.32 | 1,177,100 | — | — |
| 2018-06-19 | $7.76 | $14.30 | 4,703,100 | — | — |
| 2018-06-18 | $8.14 | $15.00 | 2,253,900 | — | — |
| 2018-06-15 | $8.15 | $15.02 | 5,417,100 | — | — |
| 2018-06-14 | $8.75 | $16.13 | 2,003,200 | — | — |
| 2018-06-13 | $8.61 | $15.87 | 4,078,000 | — | — |
| 2018-06-12 | $8.40 | $15.48 | 2,021,800 | — | — |
| 2018-06-11 | $8.43 | $15.54 | 1,196,800 | — | — |
| 2018-06-08 | $8.48 | $15.63 | 2,204,200 | — | — |
| 2018-06-07 | $8.48 | $15.63 | 5,571,500 | — | — |
| 2018-06-06 | $8.12 | $14.97 | 2,443,700 | — | — |
| 2018-06-05 | $8.23 | $15.17 | 1,905,400 | — | — |
| 2018-06-04 | $8.21 | $15.13 | 3,976,400 | — | — |
| 2018-06-01 | $8.02 | $14.78 | 5,662,200 | — | — |
| 2018-05-31 | $7.45 | $13.73 | 1,846,900 | — | — |
| 2018-05-30 | $7.46 | $13.75 | 1,273,100 | — | — |
| 2018-05-29 | $7.38 | $13.60 | 1,656,200 | — | — |
| 2018-05-25 | $7.31 | $13.47 | 1,419,100 | — | — |
| 2018-05-24 | $7.29 | $13.44 | 1,548,100 | — | — |
| 2018-05-23 | $7.33 | $13.51 | 2,977,600 | — | — |
| 2018-05-22 | $7.73 | $14.25 | 2,093,800 | — | — |
| 2018-05-21 | $7.59 | $13.99 | 3,745,700 | — | — |
| 2018-05-18 | $7.29 | $13.44 | 1,277,800 | — | — |
| 2018-05-17 | $7.22 | $13.31 | 1,867,600 | — | — |
| 2018-05-16 | $7.37 | $13.58 | 1,512,100 | — | — |
| 2018-05-15 | $7.21 | $13.29 | 1,957,900 | — | — |
| 2018-05-14 | $7.01 | $12.92 | 2,088,700 | — | — |
| 2018-05-11 | $6.81 | $12.55 | 2,415,900 | — | — |
| 2018-05-10 | $6.95 | $12.81 | 3,264,500 | — | — |
| 2018-05-09 | $7.02 | $12.94 | 3,464,300 | — | — |
| 2018-05-08 | $7.20 | $13.27 | 1,518,100 | — | — |
| 2018-05-07 | $7.30 | $13.46 | 1,870,500 | — | — |
| 2018-05-04 | $7.22 | $13.31 | 1,432,800 | — | — |
| 2018-05-03 | $7.01 | $12.92 | 1,741,200 | — | — |
| 2018-05-02 | $7.17 | $13.22 | 2,244,300 | — | — |
| 2018-05-01 | $7.00 | $12.90 | 1,341,900 | — | — |
| 2018-04-30 | $6.82 | $12.57 | 1,214,600 | — | — |
| 2018-04-27 | $6.79 | $12.52 | 1,692,800 | — | — |
| 2018-04-26 | $6.87 | $12.66 | 2,300,500 | — | — |
| 2018-04-25 | $6.77 | $12.48 | 2,734,800 | — | — |
| 2018-04-24 | $7.04 | $12.98 | 1,817,900 | — | — |
| 2018-04-23 | $7.25 | $13.36 | 2,739,800 | — | — |
| 2018-04-20 | $7.30 | $13.46 | 2,103,000 | — | — |
| 2018-04-19 | $7.27 | $13.40 | 2,126,500 | — | — |
| 2018-04-18 | $7.18 | $13.23 | 1,668,100 | — | — |
| 2018-04-17 | $7.45 | $13.73 | 2,930,000 | — | — |
| 2018-04-16 | $7.24 | $13.34 | 2,050,200 | — | — |
| 2018-04-13 | $7.16 | $13.20 | 2,109,700 | — | — |
| 2018-04-12 | $7.33 | $13.51 | 4,982,300 | — | — |
| 2018-04-11 | $7.20 | $13.27 | 5,090,700 | — | — |
| 2018-04-10 | $6.81 | $12.55 | 2,819,800 | — | — |
| 2018-04-09 | $6.70 | $12.35 | 4,987,300 | — | — |
| 2018-04-06 | $6.38 | $11.76 | 1,646,300 | — | — |
| 2018-04-05 | $6.39 | $11.78 | 2,006,900 | — | — |
| 2018-04-04 | $6.34 | $11.69 | 2,286,100 | — | — |
| 2018-04-03 | $6.33 | $11.67 | 1,810,500 | — | — |
| 2018-04-02 | $6.44 | $11.87 | 3,340,300 | — | — |
| 2018-03-29 | $6.16 | $11.35 | 3,853,700 | — | — |
| 2018-03-28 | $6.12 | $11.28 | 5,943,800 | — | — |
| 2018-03-27 | $6.53 | $12.04 | 3,803,800 | — | — |
| 2018-03-26 | $6.86 | $12.64 | 2,276,500 | — | — |
| 2018-03-23 | $6.65 | $12.26 | 3,938,500 | — | — |
| 2018-03-22 | $6.79 | $12.52 | 2,711,400 | — | — |
| 2018-03-21 | $6.99 | $12.88 | 1,969,000 | — | — |
| 2018-03-20 | $6.99 | $12.88 | 3,396,100 | — | — |
| 2018-03-19 | $7.00 | $12.90 | 5,099,700 | — | — |
| 2018-03-16 | $7.32 | $13.49 | 2,504,800 | — | — |
| 2018-03-15 | $7.26 | $13.38 | 3,180,000 | — | — |
| 2018-03-14 | $7.39 | $13.62 | 3,776,000 | — | — |
| 2018-03-13 | $7.23 | $13.33 | 9,139,800 | — | — |
| 2018-03-12 | $7.68 | $14.16 | 3,381,100 | — | — |
| 2018-03-09 | $7.75 | $14.28 | 5,302,800 | — | — |
| 2018-03-08 | $7.72 | $14.23 | 4,691,000 | — | — |
| 2018-03-07 | $8.20 | $15.11 | 2,503,200 | — | — |
| 2018-03-06 | $8.25 | $15.21 | 2,751,000 | — | — |
| 2018-03-05 | $8.25 | $15.21 | 3,047,200 | — | — |
| 2018-03-02 | $8.30 | $15.30 | 2,323,600 | — | — |
| 2018-03-01 | $8.03 | $14.80 | 3,087,300 | — | — |
| 2018-02-28 | $8.17 | $15.06 | 3,761,700 | — | — |
| 2018-02-27 | $8.67 | $15.98 | 3,020,400 | — | — |
| 2018-02-26 | $8.50 | $15.67 | 3,377,100 | — | — |
| 2018-02-23 | $8.34 | $15.37 | 5,856,200 | — | — |
| 2018-02-22 | $7.87 | $14.51 | 3,620,700 | — | — |
| 2018-02-21 | $8.03 | $14.80 | 1,732,100 | — | — |
| 2018-02-20 | $8.13 | $14.98 | 3,279,600 | — | — |
| 2018-02-16 | $7.94 | $14.63 | 2,985,400 | — | — |
| 2018-02-15 | $8.23 | $15.17 | 3,637,500 | — | — |
| 2018-02-14 | $8.13 | $14.98 | 3,437,900 | — | — |
| 2018-02-13 | $8.20 | $15.11 | 6,646,200 | — | — |
| 2018-02-12 | $8.29 | $15.28 | 4,521,700 | — | — |
| 2018-02-09 | $8.01 | $14.76 | 3,504,500 | — | — |
| 2018-02-08 | $7.75 | $14.28 | 4,392,200 | — | — |
| 2018-02-07 | $8.05 | $14.84 | 3,753,100 | — | — |
| 2018-02-06 | $7.99 | $14.73 | 5,364,400 | — | — |
| 2018-02-05 | $7.76 | $14.30 | 7,647,600 | — | — |
| 2018-02-02 | $8.60 | $15.85 | 4,227,800 | — | — |
| 2018-02-01 | $8.37 | $15.43 | 3,183,400 | — | — |
| 2018-01-31 | $8.53 | $15.72 | 3,108,000 | — | — |
| 2018-01-30 | $8.53 | $15.72 | 5,275,200 | — | — |
| 2018-01-29 | $8.27 | $15.24 | 4,163,600 | — | — |
| 2018-01-26 | $8.27 | $15.24 | 6,361,700 | — | — |
| 2018-01-25 | $8.36 | $15.41 | 8,998,700 | — | — |
| 2018-01-24 | $8.08 | $14.89 | 16,865,900 | — | — |
| 2018-01-23 | $9.20 | $16.96 | 4,949,300 | — | — |
| 2018-01-22 | $9.42 | $17.36 | 5,209,200 | — | — |
| 2018-01-19 | $9.79 | $18.04 | 3,145,600 | — | — |
| 2018-01-18 | $9.74 | $17.95 | 3,192,000 | — | — |
| 2018-01-17 | $9.89 | $18.23 | 3,836,300 | — | — |
| 2018-01-16 | $9.87 | $18.19 | 10,482,900 | — | — |
| 2018-01-12 | $10.70 | $19.72 | 2,895,300 | — | — |
| 2018-01-11 | $10.71 | $19.74 | 3,549,200 | — | — |
| 2018-01-10 | $10.74 | $19.80 | 4,400,300 | — | — |
| 2018-01-09 | $10.38 | $19.13 | 3,082,700 | — | — |
| 2018-01-08 | $10.54 | $19.43 | 2,805,800 | — | — |
| 2018-01-05 | $10.85 | $20.00 | 2,314,600 | — | — |
| 2018-01-04 | $10.79 | $19.89 | 3,872,200 | — | — |
| 2018-01-03 | $10.87 | $20.04 | 5,117,200 | — | — |
| 2018-01-02 | $10.42 | $19.21 | 5,657,100 | — | — |