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
- 1980-03-17 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 | $2.36 | $2.53 | 4,270,700 | — | — |
| 2018-12-28 | $2.33 | $2.50 | 5,479,700 | — | — |
| 2018-12-27 | $2.35 | $2.52 | 7,032,300 | — | — |
| 2018-12-26 | $2.42 | $2.60 | 7,365,500 | — | — |
| 2018-12-24 | $2.33 | $2.50 | 3,851,600 | — | — |
| 2018-12-21 | $2.41 | $2.59 | 13,763,000 | — | — |
| 2018-12-20 | $2.44 | $2.62 | 7,459,500 | — | — |
| 2018-12-19 | $2.36 | $2.53 | 7,083,600 | — | — |
| 2018-12-18 | $2.54 | $2.72 | 5,795,900 | — | — |
| 2018-12-17 | $2.45 | $2.63 | 5,905,700 | — | — |
| 2018-12-14 | $2.30 | $2.47 | 2,950,400 | — | — |
| 2018-12-13 | $2.36 | $2.53 | 2,754,400 | — | — |
| 2018-12-12 | $2.36 | $2.53 | 3,836,600 | — | — |
| 2018-12-11 | $2.32 | $2.49 | 4,104,800 | — | — |
| 2018-12-10 | $2.36 | $2.53 | 3,903,400 | — | — |
| 2018-12-07 | $2.41 | $2.59 | 5,590,300 | — | — |
| 2018-12-06 | $2.34 | $2.51 | 6,131,600 | — | — |
| 2018-12-04 | $2.37 | $2.54 | 6,530,100 | — | — |
| 2018-12-03 | $2.46 | $2.64 | 5,143,100 | — | — |
| 2018-11-30 | $2.38 | $2.55 | 4,852,000 | — | — |
| 2018-11-29 | $2.42 | $2.60 | 5,487,900 | — | — |
| 2018-11-28 | $2.59 | $2.78 | 5,532,300 | — | — |
| 2018-11-27 | $2.42 | $2.60 | 3,806,800 | — | — |
| 2018-11-26 | $2.46 | $2.64 | 4,197,700 | — | — |
| 2018-11-23 | $2.55 | $2.74 | 2,703,300 | — | — |
| 2018-11-21 | $2.59 | $2.78 | 3,232,000 | — | — |
| 2018-11-20 | $2.47 | $2.65 | 6,321,100 | — | — |
| 2018-11-19 | $2.57 | $2.76 | 4,207,000 | — | — |
| 2018-11-16 | $2.58 | $2.76 | 9,069,200 | — | — |
| 2018-11-15 | $2.51 | $2.69 | 5,366,400 | — | — |
| 2018-11-14 | $2.33 | $2.50 | 8,509,000 | — | — |
| 2018-11-13 | $2.22 | $2.38 | 7,324,000 | — | — |
| 2018-11-12 | $2.32 | $2.49 | 6,770,000 | — | — |
| 2018-11-09 | $2.43 | $2.60 | 4,944,300 | — | — |
| 2018-11-08 | $2.45 | $2.63 | 4,731,600 | — | — |
| 2018-11-07 | $2.43 | $2.60 | 4,627,700 | — | — |
| 2018-11-06 | $2.49 | $2.67 | 4,857,000 | — | — |
| 2018-11-05 | $2.59 | $2.78 | 3,179,100 | — | — |
| 2018-11-02 | $2.58 | $2.76 | 4,426,300 | — | — |
| 2018-11-01 | $2.56 | $2.74 | 5,597,500 | — | — |
| 2018-10-31 | $2.40 | $2.57 | 5,506,500 | — | — |
| 2018-10-30 | $2.46 | $2.64 | 4,595,100 | — | — |
| 2018-10-29 | $2.43 | $2.60 | 5,696,100 | — | — |
| 2018-10-26 | $2.45 | $2.63 | 8,224,100 | — | — |
| 2018-10-25 | $2.45 | $2.63 | 9,750,900 | — | — |
| 2018-10-24 | $2.64 | $2.83 | 5,188,600 | — | — |
| 2018-10-23 | $2.74 | $2.94 | 6,763,200 | — | — |
| 2018-10-22 | $2.85 | $3.05 | 3,267,500 | — | — |
| 2018-10-19 | $2.93 | $3.14 | 4,495,600 | — | — |
| 2018-10-18 | $2.89 | $3.10 | 4,219,300 | — | — |
| 2018-10-17 | $3.04 | $3.26 | 5,326,400 | — | — |
| 2018-10-16 | $2.99 | $3.20 | 7,786,000 | — | — |
| 2018-10-15 | $2.92 | $3.13 | 5,227,500 | — | — |
| 2018-10-12 | $2.90 | $3.11 | 5,796,300 | — | — |
| 2018-10-11 | $2.96 | $3.17 | 7,085,500 | — | — |
| 2018-10-10 | $2.79 | $2.99 | 5,802,200 | — | — |
| 2018-10-09 | $2.83 | $3.03 | 4,675,300 | — | — |
| 2018-10-08 | $2.85 | $3.05 | 4,669,500 | — | — |
| 2018-10-05 | $2.88 | $3.09 | 3,168,100 | — | — |
| 2018-10-04 | $2.90 | $3.11 | 4,377,000 | — | — |
| 2018-10-03 | $2.93 | $3.14 | 3,212,700 | — | — |
| 2018-10-02 | $2.92 | $3.13 | 5,399,500 | — | — |
| 2018-10-01 | $2.80 | $3.00 | 2,572,000 | — | — |
| 2018-09-28 | $2.79 | $2.99 | 4,879,000 | — | — |
| 2018-09-27 | $2.71 | $2.90 | 5,199,000 | — | — |
| 2018-09-26 | $2.86 | $3.06 | 4,343,300 | — | — |
| 2018-09-25 | $2.94 | $3.15 | 5,038,500 | — | — |
| 2018-09-24 | $2.95 | $3.16 | 5,976,400 | — | — |
| 2018-09-21 | $2.98 | $3.19 | 17,180,300 | — | — |
| 2018-09-20 | $3.04 | $3.26 | 6,841,200 | — | — |
| 2018-09-19 | $3.04 | $3.26 | 8,563,400 | — | — |
| 2018-09-18 | $2.99 | $3.20 | 5,729,100 | — | — |
| 2018-09-17 | $3.00 | $3.21 | 10,052,200 | — | — |
| 2018-09-14 | $2.83 | $3.03 | 3,464,300 | — | — |
| 2018-09-13 | $2.85 | $3.05 | 4,130,000 | — | — |
| 2018-09-12 | $2.94 | $3.15 | 8,013,600 | — | — |
| 2018-09-11 | $2.70 | $2.89 | 4,521,900 | — | — |
| 2018-09-10 | $2.71 | $2.90 | 4,234,400 | — | — |
| 2018-09-07 | $2.71 | $2.90 | 4,083,200 | — | — |
| 2018-09-06 | $2.77 | $2.97 | 5,551,000 | — | — |
| 2018-09-05 | $2.81 | $3.01 | 4,322,400 | — | — |
| 2018-09-04 | $2.76 | $2.96 | 8,491,800 | — | — |
| 2018-08-31 | $2.84 | $3.04 | 2,955,800 | — | — |
| 2018-08-30 | $2.80 | $3.00 | 4,648,600 | — | — |
| 2018-08-29 | $2.87 | $3.08 | 2,902,900 | — | — |
| 2018-08-28 | $2.83 | $3.03 | 5,311,100 | — | — |
| 2018-08-27 | $2.99 | $3.20 | 4,123,900 | — | — |
| 2018-08-24 | $2.88 | $3.09 | 6,026,300 | — | — |
| 2018-08-23 | $2.69 | $2.88 | 4,783,100 | — | — |
| 2018-08-22 | $2.86 | $3.06 | 2,627,100 | — | — |
| 2018-08-21 | $2.80 | $3.00 | 3,246,400 | — | — |
| 2018-08-20 | $2.70 | $2.89 | 4,293,100 | — | — |
| 2018-08-17 | $2.74 | $2.93 | 7,263,000 | — | — |
| 2018-08-16 | $2.63 | $2.82 | 7,630,900 | — | — |
| 2018-08-15 | $2.69 | $2.88 | 10,158,800 | — | — |
| 2018-08-14 | $2.85 | $3.05 | 4,086,600 | — | — |
| 2018-08-13 | $2.95 | $3.16 | 4,969,000 | — | — |
| 2018-08-10 | $3.03 | $3.24 | 3,788,200 | — | — |
| 2018-08-09 | $3.11 | $3.33 | 6,443,600 | — | — |
| 2018-08-08 | $2.87 | $3.07 | 4,795,800 | — | — |
| 2018-08-07 | $2.92 | $3.13 | 2,943,800 | — | — |
| 2018-08-06 | $3.01 | $3.22 | 2,845,500 | — | — |
| 2018-08-03 | $3.06 | $3.28 | 5,572,800 | — | — |
| 2018-08-02 | $2.99 | $3.20 | 4,633,200 | — | — |
| 2018-08-01 | $3.09 | $3.31 | 4,465,600 | — | — |
| 2018-07-31 | $3.20 | $3.43 | 6,483,100 | — | — |
| 2018-07-30 | $3.13 | $3.35 | 5,665,800 | — | — |
| 2018-07-27 | $3.15 | $3.37 | 8,984,200 | — | — |
| 2018-07-26 | $3.24 | $3.47 | 14,278,800 | — | — |
| 2018-07-25 | $3.53 | $3.78 | 3,571,800 | — | — |
| 2018-07-24 | $3.45 | $3.69 | 6,279,200 | — | — |
| 2018-07-23 | $3.39 | $3.63 | 8,529,500 | — | — |
| 2018-07-20 | $3.22 | $3.45 | 8,118,600 | — | — |
| 2018-07-19 | $3.24 | $3.47 | 10,986,400 | — | — |
| 2018-07-18 | $3.45 | $3.69 | 10,633,100 | — | — |
| 2018-07-17 | $3.36 | $3.60 | 4,627,500 | — | — |
| 2018-07-16 | $3.43 | $3.67 | 2,976,400 | — | — |
| 2018-07-13 | $3.46 | $3.70 | 2,221,100 | — | — |
| 2018-07-12 | $3.49 | $3.74 | 1,742,700 | — | — |
| 2018-07-11 | $3.42 | $3.66 | 4,689,200 | — | — |
| 2018-07-10 | $3.63 | $3.89 | 2,162,200 | — | — |
| 2018-07-09 | $3.67 | $3.93 | 2,897,800 | — | — |
| 2018-07-06 | $3.73 | $3.99 | 2,642,800 | — | — |
| 2018-07-05 | $3.64 | $3.90 | 2,747,500 | — | — |
| 2018-07-03 | $3.56 | $3.81 | 2,038,300 | — | — |
| 2018-07-02 | $3.47 | $3.71 | 2,749,400 | — | — |
| 2018-06-29 | $3.48 | $3.73 | 3,484,900 | — | — |
| 2018-06-28 | $3.44 | $3.68 | 4,181,600 | — | — |
| 2018-06-27 | $3.53 | $3.78 | 4,051,800 | — | — |
| 2018-06-26 | $3.67 | $3.93 | 3,161,500 | — | — |
| 2018-06-25 | $3.70 | $3.96 | 3,988,500 | — | — |
| 2018-06-22 | $3.87 | $4.14 | 2,920,200 | — | — |
| 2018-06-21 | $3.83 | $4.10 | 2,140,100 | — | — |
| 2018-06-20 | $3.83 | $4.10 | 1,720,900 | — | — |
| 2018-06-19 | $3.83 | $4.10 | 2,172,400 | — | — |
| 2018-06-18 | $3.85 | $4.12 | 1,986,700 | — | — |
| 2018-06-15 | $3.84 | $4.11 | 7,862,400 | — | — |
| 2018-06-14 | $3.91 | $4.19 | 3,087,200 | — | — |
| 2018-06-13 | $3.92 | $4.20 | 2,693,600 | — | — |
| 2018-06-12 | $3.93 | $4.21 | 3,646,600 | — | — |
| 2018-06-11 | $3.82 | $4.09 | 4,669,300 | — | — |
| 2018-06-08 | $3.74 | $4.00 | 2,360,400 | — | — |
| 2018-06-07 | $3.78 | $4.05 | 5,277,400 | — | — |
| 2018-06-06 | $3.78 | $4.05 | 3,694,200 | — | — |
| 2018-06-05 | $3.73 | $3.99 | 5,287,700 | — | — |
| 2018-06-04 | $3.61 | $3.86 | 3,060,100 | — | — |
| 2018-06-01 | $3.71 | $3.97 | 3,291,000 | — | — |
| 2018-05-31 | $3.76 | $4.02 | 4,093,500 | — | — |
| 2018-05-30 | $3.89 | $4.16 | 3,809,800 | — | — |
| 2018-05-29 | $3.89 | $4.16 | 6,214,000 | — | — |
| 2018-05-25 | $3.96 | $4.24 | 3,551,700 | — | — |
| 2018-05-24 | $3.97 | $4.25 | 3,918,200 | — | — |
| 2018-05-23 | $3.96 | $4.24 | 3,059,700 | — | — |
| 2018-05-22 | $3.93 | $4.20 | 3,592,900 | — | — |
| 2018-05-21 | $3.98 | $4.26 | 3,009,300 | — | — |
| 2018-05-18 | $3.96 | $4.24 | 4,129,200 | — | — |
| 2018-05-17 | $3.95 | $4.22 | 3,379,100 | — | — |
| 2018-05-16 | $3.90 | $4.17 | 2,641,000 | — | — |
| 2018-05-15 | $3.91 | $4.18 | 3,578,900 | — | — |
| 2018-05-14 | $3.92 | $4.19 | 2,544,600 | — | — |
| 2018-05-11 | $3.93 | $4.20 | 2,498,800 | — | — |
| 2018-05-10 | $3.96 | $4.24 | 5,881,100 | — | — |
| 2018-05-09 | $3.95 | $4.22 | 3,006,100 | — | — |
| 2018-05-08 | $3.97 | $4.25 | 3,323,800 | — | — |
| 2018-05-07 | $3.96 | $4.24 | 2,525,700 | — | — |
| 2018-05-04 | $3.93 | $4.20 | 2,059,000 | — | — |
| 2018-05-03 | $3.87 | $4.14 | 2,302,700 | — | — |
| 2018-05-02 | $3.87 | $4.14 | 4,529,800 | — | — |
| 2018-05-01 | $3.85 | $4.12 | 2,783,900 | — | — |
| 2018-04-30 | $3.83 | $4.10 | 6,333,600 | — | — |
| 2018-04-27 | $3.85 | $4.12 | 3,257,500 | — | — |
| 2018-04-26 | $3.86 | $4.13 | 3,687,800 | — | — |
| 2018-04-25 | $3.90 | $4.17 | 3,014,600 | — | — |
| 2018-04-24 | $3.88 | $4.15 | 2,739,500 | — | — |
| 2018-04-23 | $3.78 | $4.04 | 3,010,600 | — | — |
| 2018-04-20 | $3.92 | $4.19 | 3,057,800 | — | — |
| 2018-04-19 | $3.92 | $4.19 | 4,077,400 | — | — |
| 2018-04-18 | $3.83 | $4.10 | 6,739,300 | — | — |
| 2018-04-17 | $3.76 | $4.02 | 4,033,700 | — | — |
| 2018-04-16 | $3.65 | $3.90 | 3,312,400 | — | — |
| 2018-04-13 | $3.76 | $4.02 | 3,160,100 | — | — |
| 2018-04-12 | $3.71 | $3.97 | 3,572,700 | — | — |
| 2018-04-11 | $3.69 | $3.95 | 6,215,200 | — | — |
| 2018-04-10 | $3.62 | $3.87 | 3,398,900 | — | — |
| 2018-04-09 | $3.58 | $3.83 | 2,810,700 | — | — |
| 2018-04-06 | $3.63 | $3.88 | 4,893,000 | — | — |
| 2018-04-05 | $3.69 | $3.95 | 4,333,300 | — | — |
| 2018-04-04 | $3.60 | $3.85 | 2,742,100 | — | — |
| 2018-04-03 | $3.57 | $3.82 | 5,281,800 | — | — |
| 2018-04-02 | $3.63 | $3.88 | 3,973,700 | — | — |
| 2018-03-29 | $3.67 | $3.93 | 3,217,100 | — | — |
| 2018-03-28 | $3.60 | $3.85 | 4,631,000 | — | — |
| 2018-03-27 | $3.57 | $3.82 | 4,441,200 | — | — |
| 2018-03-26 | $3.63 | $3.88 | 3,689,000 | — | — |
| 2018-03-23 | $3.65 | $3.90 | 5,780,900 | — | — |
| 2018-03-22 | $3.55 | $3.80 | 4,784,700 | — | — |
| 2018-03-21 | $3.56 | $3.81 | 8,963,300 | — | — |
| 2018-03-20 | $3.27 | $3.50 | 6,413,600 | — | — |
| 2018-03-19 | $3.33 | $3.56 | 21,340,900 | — | — |
| 2018-03-16 | $3.85 | $4.12 | 8,150,600 | — | — |
| 2018-03-15 | $3.86 | $4.13 | 2,164,400 | — | — |
| 2018-03-14 | $3.97 | $4.25 | 2,548,800 | — | — |
| 2018-03-13 | $4.04 | $4.32 | 3,061,900 | — | — |
| 2018-03-12 | $3.93 | $4.20 | 2,813,300 | — | — |
| 2018-03-09 | $3.84 | $4.11 | 2,164,100 | — | — |
| 2018-03-08 | $3.85 | $4.12 | 2,252,700 | — | — |
| 2018-03-07 | $3.82 | $4.09 | 3,241,600 | — | — |
| 2018-03-06 | $3.96 | $4.24 | 4,883,300 | — | — |
| 2018-03-05 | $3.70 | $3.96 | 3,337,100 | — | — |
| 2018-03-02 | $3.70 | $3.95 | 4,227,100 | — | — |
| 2018-03-01 | $3.70 | $3.95 | 4,321,400 | — | — |
| 2018-02-28 | $3.66 | $3.91 | 3,894,000 | — | — |
| 2018-02-27 | $3.75 | $4.01 | 2,745,100 | — | — |
| 2018-02-26 | $3.85 | $4.11 | 3,675,300 | — | — |
| 2018-02-23 | $3.79 | $4.05 | 2,345,000 | — | — |
| 2018-02-22 | $3.73 | $3.99 | 2,385,500 | — | — |
| 2018-02-21 | $3.77 | $4.03 | 4,345,600 | — | — |
| 2018-02-20 | $3.75 | $4.01 | 4,095,200 | — | — |
| 2018-02-16 | $3.98 | $4.25 | 6,441,200 | — | — |
| 2018-02-15 | $3.91 | $4.18 | 6,326,500 | — | — |
| 2018-02-14 | $4.02 | $4.30 | 7,663,300 | — | — |
| 2018-02-13 | $3.87 | $4.14 | 3,870,100 | — | — |
| 2018-02-12 | $3.75 | $4.01 | 5,313,700 | — | — |
| 2018-02-09 | $3.49 | $3.73 | 7,052,400 | — | — |
| 2018-02-08 | $3.59 | $3.84 | 5,794,800 | — | — |
| 2018-02-07 | $3.57 | $3.82 | 5,446,400 | — | — |
| 2018-02-06 | $3.63 | $3.88 | 5,519,200 | — | — |
| 2018-02-05 | $3.68 | $3.93 | 8,132,700 | — | — |
| 2018-02-02 | $3.58 | $3.83 | 6,221,000 | — | — |
| 2018-02-01 | $3.82 | $4.08 | 3,386,400 | — | — |
| 2018-01-31 | $3.84 | $4.10 | 6,501,900 | — | — |
| 2018-01-30 | $3.71 | $3.97 | 7,672,000 | — | — |
| 2018-01-29 | $3.83 | $4.09 | 8,214,800 | — | — |
| 2018-01-26 | $4.13 | $4.41 | 3,501,500 | — | — |
| 2018-01-25 | $4.12 | $4.40 | 5,827,400 | — | — |
| 2018-01-24 | $4.37 | $4.67 | 4,827,200 | — | — |
| 2018-01-23 | $4.27 | $4.56 | 4,039,500 | — | — |
| 2018-01-22 | $4.24 | $4.53 | 2,300,300 | — | — |
| 2018-01-19 | $4.26 | $4.55 | 2,272,500 | — | — |
| 2018-01-18 | $4.18 | $4.47 | 3,380,600 | — | — |
| 2018-01-17 | $4.36 | $4.66 | 3,279,300 | — | — |
| 2018-01-16 | $4.36 | $4.66 | 4,591,700 | — | — |
| 2018-01-12 | $4.41 | $4.71 | 5,520,400 | — | — |
| 2018-01-11 | $4.49 | $4.80 | 6,971,300 | — | — |
| 2018-01-10 | $4.26 | $4.55 | 5,746,000 | — | — |
| 2018-01-09 | $4.04 | $4.32 | 5,594,100 | — | — |
| 2018-01-08 | $3.97 | $4.24 | 5,082,200 | — | — |
| 2018-01-05 | $4.05 | $4.33 | 2,787,900 | — | — |
| 2018-01-04 | $4.14 | $4.42 | 3,053,900 | — | — |
| 2018-01-03 | $4.09 | $4.37 | 5,287,300 | — | — |
| 2018-01-02 | $4.24 | $4.53 | 5,134,300 | — | — |