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
- 1995-05-23 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 | $4.72 | $4.72 | 375,200 | — | — |
| 2018-12-28 | $4.66 | $4.66 | 434,800 | — | — |
| 2018-12-27 | $4.58 | $4.58 | 487,600 | — | — |
| 2018-12-26 | $4.66 | $4.66 | 299,400 | — | — |
| 2018-12-24 | $4.57 | $4.57 | 251,700 | — | — |
| 2018-12-21 | $4.61 | $4.61 | 2,684,000 | — | — |
| 2018-12-20 | $4.72 | $4.72 | 459,800 | — | — |
| 2018-12-19 | $4.91 | $4.91 | 386,600 | — | — |
| 2018-12-18 | $4.98 | $4.98 | 452,200 | — | — |
| 2018-12-17 | $4.99 | $4.99 | 874,600 | — | — |
| 2018-12-14 | $5.15 | $5.15 | 351,000 | — | — |
| 2018-12-13 | $5.42 | $5.42 | 1,779,300 | — | — |
| 2018-12-12 | $5.43 | $5.43 | 403,400 | — | — |
| 2018-12-11 | $5.37 | $5.37 | 1,663,100 | — | — |
| 2018-12-10 | $5.18 | $5.18 | 322,000 | — | — |
| 2018-12-07 | $5.09 | $5.09 | 404,900 | — | — |
| 2018-12-06 | $5.44 | $5.44 | 405,700 | — | — |
| 2018-12-04 | $5.48 | $5.48 | 310,000 | — | — |
| 2018-12-03 | $5.84 | $5.84 | 344,300 | — | — |
| 2018-11-30 | $5.62 | $5.62 | 982,200 | — | — |
| 2018-11-29 | $5.63 | $5.63 | 237,300 | — | — |
| 2018-11-28 | $5.85 | $5.85 | 480,400 | — | — |
| 2018-11-27 | $5.59 | $5.59 | 186,300 | — | — |
| 2018-11-26 | $5.61 | $5.61 | 217,100 | — | — |
| 2018-11-23 | $5.60 | $5.60 | 85,900 | — | — |
| 2018-11-21 | $5.57 | $5.57 | 408,300 | — | — |
| 2018-11-20 | $5.45 | $5.45 | 567,700 | — | — |
| 2018-11-19 | $5.58 | $5.58 | 380,400 | — | — |
| 2018-11-16 | $5.98 | $5.98 | 949,200 | — | — |
| 2018-11-15 | $6.05 | $6.05 | 1,144,700 | — | — |
| 2018-11-14 | $6.09 | $6.09 | 1,054,000 | — | — |
| 2018-11-13 | $5.93 | $5.93 | 359,400 | — | — |
| 2018-11-12 | $5.84 | $5.84 | 367,500 | — | — |
| 2018-11-09 | $5.92 | $5.92 | 383,200 | — | — |
| 2018-11-08 | $5.96 | $5.96 | 296,400 | — | — |
| 2018-11-07 | $5.97 | $5.97 | 425,700 | — | — |
| 2018-11-06 | $5.94 | $5.94 | 338,900 | — | — |
| 2018-11-05 | $6.05 | $6.05 | 529,000 | — | — |
| 2018-11-02 | $6.16 | $6.16 | 1,689,000 | — | — |
| 2018-11-01 | $5.62 | $5.62 | 383,400 | — | — |
| 2018-10-31 | $5.51 | $5.51 | 496,900 | — | — |
| 2018-10-30 | $5.50 | $5.50 | 847,000 | — | — |
| 2018-10-29 | $5.57 | $5.57 | 623,600 | — | — |
| 2018-10-26 | $5.44 | $5.44 | 220,900 | — | — |
| 2018-10-25 | $5.48 | $5.48 | 335,200 | — | — |
| 2018-10-24 | $5.30 | $5.30 | 199,200 | — | — |
| 2018-10-23 | $5.50 | $5.50 | 263,800 | — | — |
| 2018-10-22 | $5.51 | $5.51 | 195,000 | — | — |
| 2018-10-19 | $5.31 | $5.31 | 183,900 | — | — |
| 2018-10-18 | $5.37 | $5.37 | 157,300 | — | — |
| 2018-10-17 | $5.47 | $5.47 | 154,000 | — | — |
| 2018-10-16 | $5.53 | $5.53 | 295,500 | — | — |
| 2018-10-15 | $5.29 | $5.29 | 273,300 | — | — |
| 2018-10-12 | $5.29 | $5.29 | 321,200 | — | — |
| 2018-10-11 | $5.21 | $5.21 | 411,300 | — | — |
| 2018-10-10 | $5.50 | $5.50 | 321,400 | — | — |
| 2018-10-09 | $5.55 | $5.55 | 271,800 | — | — |
| 2018-10-08 | $5.71 | $5.71 | 407,300 | — | — |
| 2018-10-05 | $5.77 | $5.77 | 437,800 | — | — |
| 2018-10-04 | $5.70 | $5.70 | 462,200 | — | — |
| 2018-10-03 | $5.42 | $5.42 | 129,500 | — | — |
| 2018-10-02 | $5.50 | $5.50 | 205,800 | — | — |
| 2018-10-01 | $5.49 | $5.49 | 460,100 | — | — |
| 2018-09-28 | $5.50 | $5.50 | 223,100 | — | — |
| 2018-09-27 | $5.45 | $5.45 | 187,700 | — | — |
| 2018-09-26 | $5.40 | $5.40 | 327,500 | — | — |
| 2018-09-25 | $5.50 | $5.50 | 459,000 | — | — |
| 2018-09-24 | $5.50 | $5.50 | 425,000 | — | — |
| 2018-09-21 | $5.40 | $5.40 | 1,324,300 | — | — |
| 2018-09-20 | $5.20 | $5.20 | 254,100 | — | — |
| 2018-09-19 | $5.05 | $5.05 | 253,300 | — | — |
| 2018-09-18 | $5.18 | $5.18 | 201,300 | — | — |
| 2018-09-17 | $5.20 | $5.20 | 108,300 | — | — |
| 2018-09-14 | $5.33 | $5.33 | 328,200 | — | — |
| 2018-09-13 | $5.20 | $5.20 | 120,000 | — | — |
| 2018-09-12 | $5.20 | $5.20 | 110,700 | — | — |
| 2018-09-11 | $5.25 | $5.25 | 154,700 | — | — |
| 2018-09-10 | $5.28 | $5.28 | 113,100 | — | — |
| 2018-09-07 | $5.30 | $5.30 | 224,900 | — | — |
| 2018-09-06 | $5.10 | $5.10 | 420,200 | — | — |
| 2018-09-05 | $5.40 | $5.40 | 212,600 | — | — |
| 2018-09-04 | $5.55 | $5.55 | 370,100 | — | — |
| 2018-08-31 | $5.45 | $5.45 | 257,200 | — | — |
| 2018-08-30 | $5.45 | $5.45 | 298,600 | — | — |
| 2018-08-29 | $5.55 | $5.55 | 448,300 | — | — |
| 2018-08-28 | $5.55 | $5.55 | 139,100 | — | — |
| 2018-08-27 | $5.50 | $5.50 | 282,400 | — | — |
| 2018-08-24 | $5.55 | $5.55 | 457,200 | — | — |
| 2018-08-23 | $5.40 | $5.40 | 320,000 | — | — |
| 2018-08-22 | $5.30 | $5.30 | 225,900 | — | — |
| 2018-08-21 | $5.30 | $5.30 | 343,200 | — | — |
| 2018-08-20 | $5.25 | $5.25 | 264,800 | — | — |
| 2018-08-17 | $5.25 | $5.25 | 261,200 | — | — |
| 2018-08-16 | $5.25 | $5.25 | 352,400 | — | — |
| 2018-08-15 | $5.25 | $5.25 | 536,600 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 202,800 | — | — |
| 2018-08-13 | $5.10 | $5.10 | 317,400 | — | — |
| 2018-08-10 | $5.18 | $5.18 | 238,300 | — | — |
| 2018-08-09 | $5.20 | $5.20 | 376,500 | — | — |
| 2018-08-08 | $5.25 | $5.25 | 407,600 | — | — |
| 2018-08-07 | $5.20 | $5.20 | 208,700 | — | — |
| 2018-08-06 | $5.20 | $5.20 | 390,600 | — | — |
| 2018-08-03 | $5.15 | $5.15 | 624,500 | — | — |
| 2018-08-02 | $5.25 | $5.25 | 1,787,100 | — | — |
| 2018-08-01 | $4.75 | $4.75 | 304,300 | — | — |
| 2018-07-31 | $4.60 | $4.60 | 709,600 | — | — |
| 2018-07-30 | $4.72 | $4.72 | 590,900 | — | — |
| 2018-07-27 | $4.50 | $4.50 | 421,100 | — | — |
| 2018-07-26 | $4.40 | $4.40 | 209,900 | — | — |
| 2018-07-25 | $4.40 | $4.40 | 202,600 | — | — |
| 2018-07-24 | $4.38 | $4.38 | 248,000 | — | — |
| 2018-07-23 | $4.45 | $4.45 | 148,500 | — | — |
| 2018-07-20 | $4.45 | $4.45 | 187,200 | — | — |
| 2018-07-19 | $4.38 | $4.38 | 180,800 | — | — |
| 2018-07-18 | $4.35 | $4.35 | 115,400 | — | — |
| 2018-07-17 | $4.35 | $4.35 | 118,500 | — | — |
| 2018-07-16 | $4.35 | $4.35 | 162,500 | — | — |
| 2018-07-13 | $4.40 | $4.40 | 396,300 | — | — |
| 2018-07-12 | $4.45 | $4.45 | 180,400 | — | — |
| 2018-07-11 | $4.40 | $4.40 | 157,700 | — | — |
| 2018-07-10 | $4.35 | $4.35 | 143,100 | — | — |
| 2018-07-09 | $4.30 | $4.30 | 62,700 | — | — |
| 2018-07-06 | $4.25 | $4.25 | 72,800 | — | — |
| 2018-07-05 | $4.20 | $4.20 | 158,300 | — | — |
| 2018-07-03 | $4.15 | $4.15 | 328,700 | — | — |
| 2018-07-02 | $4.45 | $4.45 | 282,200 | — | — |
| 2018-06-29 | $4.25 | $4.25 | 253,800 | — | — |
| 2018-06-28 | $4.20 | $4.20 | 265,000 | — | — |
| 2018-06-27 | $4.25 | $4.25 | 259,700 | — | — |
| 2018-06-26 | $4.35 | $4.35 | 479,700 | — | — |
| 2018-06-25 | $4.22 | $4.22 | 346,000 | — | — |
| 2018-06-22 | $4.25 | $4.25 | 1,900,500 | — | — |
| 2018-06-21 | $4.20 | $4.20 | 900,900 | — | — |
| 2018-06-20 | $4.35 | $4.35 | 569,400 | — | — |
| 2018-06-19 | $4.35 | $4.35 | 507,500 | — | — |
| 2018-06-18 | $4.45 | $4.45 | 631,400 | — | — |
| 2018-06-15 | $4.45 | $4.45 | 773,200 | — | — |
| 2018-06-14 | $4.45 | $4.45 | 382,900 | — | — |
| 2018-06-13 | $4.35 | $4.35 | 431,100 | — | — |
| 2018-06-12 | $4.25 | $4.25 | 299,700 | — | — |
| 2018-06-11 | $4.35 | $4.35 | 669,600 | — | — |
| 2018-06-08 | $4.25 | $4.25 | 340,200 | — | — |
| 2018-06-07 | $4.30 | $4.30 | 714,300 | — | — |
| 2018-06-06 | $4.25 | $4.25 | 442,300 | — | — |
| 2018-06-05 | $4.20 | $4.20 | 596,400 | — | — |
| 2018-06-04 | $4.00 | $4.00 | 579,200 | — | — |
| 2018-06-01 | $3.95 | $3.95 | 886,200 | — | — |
| 2018-05-31 | $3.85 | $3.85 | 143,100 | — | — |
| 2018-05-30 | $3.90 | $3.90 | 467,800 | — | — |
| 2018-05-29 | $3.85 | $3.85 | 266,700 | — | — |
| 2018-05-25 | $3.90 | $3.90 | 153,700 | — | — |
| 2018-05-24 | $3.90 | $3.90 | 770,200 | — | — |
| 2018-05-23 | $4.00 | $4.00 | 617,300 | — | — |
| 2018-05-22 | $4.00 | $4.00 | 435,200 | — | — |
| 2018-05-21 | $4.00 | $4.00 | 984,500 | — | — |
| 2018-05-18 | $3.95 | $3.95 | 541,800 | — | — |
| 2018-05-17 | $3.85 | $3.85 | 1,063,300 | — | — |
| 2018-05-16 | $3.85 | $3.85 | 491,900 | — | — |
| 2018-05-15 | $3.75 | $3.75 | 523,700 | — | — |
| 2018-05-14 | $3.75 | $3.75 | 356,300 | — | — |
| 2018-05-11 | $3.80 | $3.80 | 309,300 | — | — |
| 2018-05-10 | $3.80 | $3.80 | 625,100 | — | — |
| 2018-05-09 | $3.65 | $3.65 | 4,237,000 | — | — |
| 2018-05-08 | $3.55 | $3.55 | 723,500 | — | — |
| 2018-05-07 | $3.65 | $3.65 | 2,742,300 | — | — |
| 2018-05-04 | $3.40 | $3.40 | 705,300 | — | — |
| 2018-05-03 | $3.60 | $3.60 | 761,200 | — | — |
| 2018-05-02 | $3.70 | $3.70 | 1,092,800 | — | — |
| 2018-05-01 | $3.95 | $3.95 | 2,493,300 | — | — |
| 2018-04-30 | $3.65 | $3.65 | 426,600 | — | — |
| 2018-04-27 | $3.55 | $3.55 | 190,700 | — | — |
| 2018-04-26 | $3.60 | $3.60 | 211,000 | — | — |
| 2018-04-25 | $3.60 | $3.60 | 263,900 | — | — |
| 2018-04-24 | $3.70 | $3.70 | 333,000 | — | — |
| 2018-04-23 | $3.58 | $3.58 | 270,500 | — | — |
| 2018-04-20 | $3.75 | $3.75 | 302,900 | — | — |
| 2018-04-19 | $3.75 | $3.75 | 304,400 | — | — |
| 2018-04-18 | $3.65 | $3.65 | 392,400 | — | — |
| 2018-04-17 | $3.68 | $3.68 | 449,600 | — | — |
| 2018-04-16 | $3.65 | $3.65 | 252,900 | — | — |
| 2018-04-13 | $3.70 | $3.70 | 423,300 | — | — |
| 2018-04-12 | $3.73 | $3.73 | 310,700 | — | — |
| 2018-04-11 | $3.90 | $3.90 | 296,500 | — | — |
| 2018-04-10 | $3.75 | $3.75 | 203,600 | — | — |
| 2018-04-09 | $3.75 | $3.75 | 658,000 | — | — |
| 2018-04-06 | $3.75 | $3.75 | 407,200 | — | — |
| 2018-04-05 | $3.90 | $3.90 | 234,500 | — | — |
| 2018-04-04 | $3.75 | $3.75 | 299,900 | — | — |
| 2018-04-03 | $3.85 | $3.85 | 347,600 | — | — |
| 2018-04-02 | $3.75 | $3.75 | 238,500 | — | — |
| 2018-03-29 | $3.80 | $3.80 | 313,900 | — | — |
| 2018-03-28 | $3.90 | $3.90 | 323,300 | — | — |
| 2018-03-27 | $3.85 | $3.85 | 321,600 | — | — |
| 2018-03-26 | $3.85 | $3.85 | 407,400 | — | — |
| 2018-03-23 | $3.80 | $3.80 | 388,600 | — | — |
| 2018-03-22 | $3.90 | $3.90 | 405,100 | — | — |
| 2018-03-21 | $3.80 | $3.80 | 597,600 | — | — |
| 2018-03-20 | $3.85 | $3.85 | 358,700 | — | — |
| 2018-03-19 | $3.90 | $3.90 | 639,200 | — | — |
| 2018-03-16 | $3.85 | $3.85 | 1,350,400 | — | — |
| 2018-03-15 | $3.65 | $3.65 | 314,800 | — | — |
| 2018-03-14 | $3.70 | $3.70 | 328,600 | — | — |
| 2018-03-13 | $3.75 | $3.75 | 949,600 | — | — |
| 2018-03-12 | $3.70 | $3.70 | 811,400 | — | — |
| 2018-03-09 | $3.55 | $3.55 | 1,275,400 | — | — |
| 2018-03-08 | $3.75 | $3.75 | 88,900 | — | — |
| 2018-03-07 | $3.70 | $3.70 | 583,900 | — | — |
| 2018-03-06 | $3.70 | $3.70 | 404,000 | — | — |
| 2018-03-05 | $3.60 | $3.60 | 910,700 | — | — |
| 2018-03-02 | $3.45 | $3.45 | 661,000 | — | — |
| 2018-03-01 | $3.50 | $3.50 | 1,931,600 | — | — |
| 2018-02-28 | $3.03 | $3.03 | 1,206,700 | — | — |
| 2018-02-27 | $2.98 | $2.98 | 614,100 | — | — |
| 2018-02-26 | $3.00 | $3.00 | 817,400 | — | — |
| 2018-02-23 | $2.95 | $2.95 | 217,700 | — | — |
| 2018-02-22 | $2.95 | $2.95 | 277,100 | — | — |
| 2018-02-21 | $3.00 | $3.00 | 588,700 | — | — |
| 2018-02-20 | $3.00 | $3.00 | 2,982,800 | — | — |
| 2018-02-16 | $2.95 | $2.95 | 1,200,000 | — | — |
| 2018-02-15 | $3.23 | $3.23 | 178,800 | — | — |
| 2018-02-14 | $3.30 | $3.30 | 529,100 | — | — |
| 2018-02-13 | $3.30 | $3.30 | 239,000 | — | — |
| 2018-02-12 | $3.25 | $3.25 | 188,000 | — | — |
| 2018-02-09 | $3.20 | $3.20 | 566,400 | — | — |
| 2018-02-08 | $3.15 | $3.15 | 839,200 | — | — |
| 2018-02-07 | $3.50 | $3.50 | 203,800 | — | — |
| 2018-02-06 | $3.55 | $3.55 | 275,500 | — | — |
| 2018-02-05 | $3.45 | $3.45 | 365,700 | — | — |
| 2018-02-02 | $3.45 | $3.45 | 560,800 | — | — |
| 2018-02-01 | $3.70 | $3.70 | 282,800 | — | — |
| 2018-01-31 | $3.65 | $3.65 | 392,400 | — | — |
| 2018-01-30 | $3.75 | $3.75 | 219,300 | — | — |
| 2018-01-29 | $3.75 | $3.75 | 337,800 | — | — |
| 2018-01-26 | $3.70 | $3.70 | 281,200 | — | — |
| 2018-01-25 | $3.73 | $3.73 | 792,200 | — | — |
| 2018-01-24 | $3.85 | $3.85 | 362,500 | — | — |
| 2018-01-23 | $3.83 | $3.83 | 244,700 | — | — |
| 2018-01-22 | $3.95 | $3.95 | 153,000 | — | — |
| 2018-01-19 | $3.95 | $3.95 | 133,500 | — | — |
| 2018-01-18 | $3.95 | $3.95 | 94,500 | — | — |
| 2018-01-17 | $4.00 | $4.00 | 306,300 | — | — |
| 2018-01-16 | $3.90 | $3.90 | 308,000 | — | — |
| 2018-01-12 | $4.00 | $4.00 | 736,900 | — | — |
| 2018-01-11 | $4.00 | $4.00 | 508,200 | — | — |
| 2018-01-10 | $3.85 | $3.85 | 262,700 | — | — |
| 2018-01-09 | $3.90 | $3.90 | 338,600 | — | — |
| 2018-01-08 | $4.00 | $4.00 | 990,100 | — | — |
| 2018-01-05 | $4.15 | $4.15 | 513,200 | — | — |
| 2018-01-04 | $4.05 | $4.05 | 622,900 | — | — |
| 2018-01-03 | $3.95 | $3.95 | 746,700 | — | — |
| 2018-01-02 | $4.20 | $4.20 | 345,100 | — | — |