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
- 2003-07-15 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 | $3.68 | $4.16 | 3,294,600 | — | — |
| 2018-12-28 | $3.59 | $4.06 | 3,981,100 | — | — |
| 2018-12-27 | $3.63 | $4.10 | 5,646,400 | — | — |
| 2018-12-26 | $3.66 | $4.14 | 3,431,800 | — | — |
| 2018-12-24 | $3.73 | $4.22 | 3,023,800 | — | — |
| 2018-12-21 | $3.60 | $4.07 | 13,167,000 | — | — |
| 2018-12-20 | $3.73 | $4.22 | 10,641,600 | — | — |
| 2018-12-19 | $3.38 | $3.82 | 8,234,700 | — | — |
| 2018-12-18 | $3.67 | $4.15 | 6,557,500 | — | — |
| 2018-12-17 | $3.58 | $4.05 | 5,282,100 | — | — |
| 2018-12-14 | $3.38 | $3.82 | 4,424,100 | — | — |
| 2018-12-13 | $3.37 | $3.81 | 4,363,500 | — | — |
| 2018-12-12 | $3.46 | $3.91 | 4,817,500 | — | — |
| 2018-12-11 | $3.26 | $3.69 | 4,289,500 | — | — |
| 2018-12-10 | $3.27 | $3.70 | 3,713,300 | — | — |
| 2018-12-07 | $3.29 | $3.72 | 3,787,800 | — | — |
| 2018-12-06 | $3.20 | $3.62 | 4,086,300 | — | — |
| 2018-12-04 | $3.16 | $3.57 | 4,432,500 | — | — |
| 2018-12-03 | $3.19 | $3.61 | 3,927,400 | — | — |
| 2018-11-30 | $3.05 | $3.45 | 3,002,100 | — | — |
| 2018-11-29 | $3.07 | $3.47 | 4,304,300 | — | — |
| 2018-11-28 | $3.18 | $3.60 | 4,104,200 | — | — |
| 2018-11-27 | $3.04 | $3.44 | 3,244,000 | — | — |
| 2018-11-26 | $3.16 | $3.57 | 3,324,500 | — | — |
| 2018-11-23 | $3.21 | $3.63 | 1,901,900 | — | — |
| 2018-11-21 | $3.34 | $3.78 | 5,174,000 | — | — |
| 2018-11-20 | $3.14 | $3.55 | 3,926,400 | — | — |
| 2018-11-19 | $3.18 | $3.60 | 2,757,400 | — | — |
| 2018-11-16 | $3.21 | $3.63 | 5,922,200 | — | — |
| 2018-11-15 | $3.08 | $3.48 | 5,954,300 | — | — |
| 2018-11-14 | $2.84 | $3.21 | 10,650,600 | — | — |
| 2018-11-13 | $2.94 | $3.32 | 3,272,100 | — | — |
| 2018-11-12 | $3.01 | $3.40 | 4,589,100 | — | — |
| 2018-11-09 | $3.13 | $3.54 | 6,639,200 | — | — |
| 2018-11-08 | $3.27 | $3.70 | 5,593,600 | — | — |
| 2018-11-07 | $3.33 | $3.77 | 9,282,000 | — | — |
| 2018-11-06 | $3.63 | $4.10 | 2,232,800 | — | — |
| 2018-11-05 | $3.72 | $4.21 | 3,446,500 | — | — |
| 2018-11-02 | $3.68 | $4.16 | 7,536,000 | — | — |
| 2018-11-01 | $3.63 | $4.10 | 4,784,000 | — | — |
| 2018-10-31 | $3.42 | $3.87 | 5,864,400 | — | — |
| 2018-10-30 | $3.53 | $3.99 | 4,700,000 | — | — |
| 2018-10-29 | $3.55 | $4.01 | 5,651,600 | — | — |
| 2018-10-26 | $3.67 | $4.15 | 5,498,200 | — | — |
| 2018-10-25 | $3.63 | $4.10 | 5,951,200 | — | — |
| 2018-10-24 | $3.83 | $4.33 | 4,656,300 | — | — |
| 2018-10-23 | $3.91 | $4.42 | 4,792,500 | — | — |
| 2018-10-22 | $3.84 | $4.34 | 3,167,800 | — | — |
| 2018-10-19 | $3.98 | $4.50 | 5,716,100 | — | — |
| 2018-10-18 | $3.96 | $4.48 | 5,039,700 | — | — |
| 2018-10-17 | $3.97 | $4.49 | 4,599,500 | — | — |
| 2018-10-16 | $3.89 | $4.40 | 6,403,000 | — | — |
| 2018-10-15 | $3.94 | $4.46 | 5,255,300 | — | — |
| 2018-10-12 | $3.93 | $4.44 | 5,127,300 | — | — |
| 2018-10-11 | $3.95 | $4.47 | 6,570,200 | — | — |
| 2018-10-10 | $3.74 | $4.23 | 5,793,000 | — | — |
| 2018-10-09 | $3.68 | $4.16 | 2,694,900 | — | — |
| 2018-10-08 | $3.83 | $4.33 | 2,842,200 | — | — |
| 2018-10-05 | $3.75 | $4.24 | 3,577,100 | — | — |
| 2018-10-04 | $3.77 | $4.26 | 3,100,800 | — | — |
| 2018-10-03 | $3.76 | $4.25 | 3,162,700 | — | — |
| 2018-10-02 | $3.87 | $4.38 | 4,578,900 | — | — |
| 2018-10-01 | $3.72 | $4.21 | 2,674,000 | — | — |
| 2018-09-28 | $3.68 | $4.16 | 4,120,000 | — | — |
| 2018-09-27 | $3.66 | $4.14 | 5,426,200 | — | — |
| 2018-09-26 | $3.83 | $4.33 | 17,217,500 | — | — |
| 2018-09-25 | $3.93 | $4.44 | 4,198,300 | — | — |
| 2018-09-24 | $3.88 | $4.39 | 5,250,700 | — | — |
| 2018-09-21 | $3.90 | $4.41 | 9,829,700 | — | — |
| 2018-09-20 | $3.92 | $4.43 | 4,062,800 | — | — |
| 2018-09-19 | $3.91 | $4.42 | 3,818,200 | — | — |
| 2018-09-18 | $3.77 | $4.26 | 3,468,300 | — | — |
| 2018-09-17 | $3.87 | $4.38 | 5,482,800 | — | — |
| 2018-09-14 | $3.63 | $4.10 | 3,513,300 | — | — |
| 2018-09-13 | $3.70 | $4.18 | 3,840,900 | — | — |
| 2018-09-12 | $3.75 | $4.24 | 5,642,500 | — | — |
| 2018-09-11 | $3.70 | $4.18 | 3,383,700 | — | — |
| 2018-09-10 | $3.67 | $4.15 | 3,392,000 | — | — |
| 2018-09-07 | $3.81 | $4.31 | 2,200,200 | — | — |
| 2018-09-06 | $3.80 | $4.30 | 2,998,800 | — | — |
| 2018-09-05 | $3.80 | $4.30 | 4,266,600 | — | — |
| 2018-09-04 | $3.92 | $4.43 | 3,949,700 | — | — |
| 2018-08-31 | $4.08 | $4.61 | 2,463,400 | — | — |
| 2018-08-30 | $4.13 | $4.67 | 3,173,600 | — | — |
| 2018-08-29 | $4.15 | $4.69 | 2,516,800 | — | — |
| 2018-08-28 | $4.12 | $4.66 | 3,063,700 | — | — |
| 2018-08-27 | $4.27 | $4.83 | 2,632,500 | — | — |
| 2018-08-24 | $4.23 | $4.78 | 4,149,900 | — | — |
| 2018-08-23 | $3.94 | $4.46 | 5,044,100 | — | — |
| 2018-08-22 | $4.23 | $4.78 | 2,423,400 | — | — |
| 2018-08-21 | $4.14 | $4.68 | 3,333,800 | — | — |
| 2018-08-20 | $4.15 | $4.69 | 4,304,200 | — | — |
| 2018-08-17 | $4.13 | $4.67 | 7,111,900 | — | — |
| 2018-08-16 | $4.02 | $4.55 | 4,918,000 | — | — |
| 2018-08-15 | $4.20 | $4.75 | 7,134,900 | — | — |
| 2018-08-14 | $4.59 | $5.19 | 2,709,900 | — | — |
| 2018-08-13 | $4.74 | $5.36 | 5,004,200 | — | — |
| 2018-08-10 | $4.93 | $5.57 | 3,774,000 | — | — |
| 2018-08-09 | $5.02 | $5.68 | 3,234,100 | — | — |
| 2018-08-08 | $5.21 | $5.89 | 2,178,900 | — | — |
| 2018-08-07 | $5.27 | $5.96 | 2,453,800 | — | — |
| 2018-08-06 | $5.45 | $6.16 | 1,555,800 | — | — |
| 2018-08-03 | $5.56 | $6.29 | 1,859,500 | — | — |
| 2018-08-02 | $5.54 | $6.26 | 1,608,800 | — | — |
| 2018-08-01 | $5.46 | $6.17 | 2,488,400 | — | — |
| 2018-07-31 | $5.50 | $6.22 | 2,577,900 | — | — |
| 2018-07-30 | $5.58 | $6.31 | 1,685,000 | — | — |
| 2018-07-27 | $5.61 | $6.34 | 2,007,700 | — | — |
| 2018-07-26 | $5.51 | $6.23 | 3,555,600 | — | — |
| 2018-07-25 | $5.58 | $6.31 | 4,316,200 | — | — |
| 2018-07-24 | $5.73 | $6.48 | 2,646,800 | — | — |
| 2018-07-23 | $5.70 | $6.45 | 2,704,200 | — | — |
| 2018-07-20 | $5.89 | $6.66 | 2,649,500 | — | — |
| 2018-07-19 | $5.86 | $6.63 | 3,237,700 | — | — |
| 2018-07-18 | $5.88 | $6.65 | 1,881,300 | — | — |
| 2018-07-17 | $5.86 | $6.63 | 2,384,600 | — | — |
| 2018-07-16 | $5.83 | $6.59 | 1,233,200 | — | — |
| 2018-07-13 | $5.77 | $6.52 | 1,306,400 | — | — |
| 2018-07-12 | $5.86 | $6.63 | 1,254,200 | — | — |
| 2018-07-11 | $5.90 | $6.67 | 1,973,100 | — | — |
| 2018-07-10 | $6.04 | $6.83 | 2,240,700 | — | — |
| 2018-07-09 | $5.98 | $6.76 | 2,789,500 | — | — |
| 2018-07-06 | $6.08 | $6.87 | 2,435,500 | — | — |
| 2018-07-05 | $6.05 | $6.84 | 2,623,400 | — | — |
| 2018-07-03 | $6.03 | $6.82 | 1,983,500 | — | — |
| 2018-07-02 | $5.77 | $6.52 | 1,953,600 | — | — |
| 2018-06-29 | $5.81 | $6.57 | 2,507,000 | — | — |
| 2018-06-28 | $5.70 | $6.45 | 3,782,900 | — | — |
| 2018-06-27 | $5.62 | $6.35 | 2,378,600 | — | — |
| 2018-06-26 | $5.74 | $6.49 | 1,884,000 | — | — |
| 2018-06-25 | $5.65 | $6.39 | 2,392,800 | — | — |
| 2018-06-22 | $5.73 | $6.48 | 1,451,700 | — | — |
| 2018-06-21 | $5.68 | $6.42 | 2,323,500 | — | — |
| 2018-06-20 | $5.76 | $6.51 | 2,263,000 | — | — |
| 2018-06-19 | $5.82 | $6.58 | 1,688,800 | — | — |
| 2018-06-18 | $5.87 | $6.64 | 1,441,700 | — | — |
| 2018-06-15 | $5.85 | $6.61 | 6,910,300 | — | — |
| 2018-06-14 | $5.96 | $6.74 | 2,379,700 | — | — |
| 2018-06-13 | $5.95 | $6.73 | 2,667,800 | — | — |
| 2018-06-12 | $5.90 | $6.67 | 2,594,000 | — | — |
| 2018-06-11 | $5.84 | $6.60 | 2,012,000 | — | — |
| 2018-06-08 | $5.78 | $6.54 | 1,765,500 | — | — |
| 2018-06-07 | $5.80 | $6.56 | 4,596,000 | — | — |
| 2018-06-06 | $5.92 | $6.69 | 3,652,600 | — | — |
| 2018-06-05 | $6.14 | $6.94 | 2,990,200 | — | — |
| 2018-06-04 | $6.16 | $6.97 | 4,400,600 | — | — |
| 2018-06-01 | $6.18 | $6.99 | 3,760,800 | — | — |
| 2018-05-31 | $6.24 | $7.06 | 4,754,100 | — | — |
| 2018-05-30 | $6.29 | $7.11 | 2,314,000 | — | — |
| 2018-05-29 | $6.19 | $7.00 | 3,435,900 | — | — |
| 2018-05-25 | $6.24 | $7.06 | 4,256,200 | — | — |
| 2018-05-24 | $6.31 | $7.14 | 4,683,300 | — | — |
| 2018-05-23 | $6.09 | $6.89 | 4,412,000 | — | — |
| 2018-05-22 | $5.95 | $6.73 | 2,753,000 | — | — |
| 2018-05-21 | $6.02 | $6.81 | 1,465,400 | — | — |
| 2018-05-18 | $6.01 | $6.80 | 2,637,100 | — | — |
| 2018-05-17 | $5.92 | $6.69 | 2,031,300 | — | — |
| 2018-05-16 | $5.99 | $6.77 | 1,966,500 | — | — |
| 2018-05-15 | $5.98 | $6.76 | 2,894,900 | — | — |
| 2018-05-14 | $6.13 | $6.93 | 4,340,700 | — | — |
| 2018-05-11 | $6.10 | $6.90 | 2,346,100 | — | — |
| 2018-05-10 | $6.21 | $7.02 | 3,884,800 | — | — |
| 2018-05-09 | $6.13 | $6.93 | 5,516,200 | — | — |
| 2018-05-08 | $6.15 | $6.95 | 6,787,400 | — | — |
| 2018-05-07 | $5.69 | $6.43 | 2,242,300 | — | — |
| 2018-05-04 | $5.64 | $6.38 | 1,794,400 | — | — |
| 2018-05-03 | $5.62 | $6.35 | 2,047,000 | — | — |
| 2018-05-02 | $5.60 | $6.33 | 4,200,800 | — | — |
| 2018-05-01 | $5.51 | $6.23 | 4,398,700 | — | — |
| 2018-04-30 | $5.46 | $6.17 | 3,587,500 | — | — |
| 2018-04-27 | $5.55 | $6.28 | 2,278,300 | — | — |
| 2018-04-26 | $5.45 | $6.16 | 2,954,100 | — | — |
| 2018-04-25 | $5.38 | $6.08 | 2,821,800 | — | — |
| 2018-04-24 | $5.45 | $6.16 | 3,573,700 | — | — |
| 2018-04-23 | $5.40 | $6.11 | 3,205,900 | — | — |
| 2018-04-20 | $5.54 | $6.26 | 3,595,600 | — | — |
| 2018-04-19 | $5.58 | $6.31 | 3,242,400 | — | — |
| 2018-04-18 | $5.56 | $6.29 | 5,477,800 | — | — |
| 2018-04-17 | $5.56 | $6.29 | 2,972,500 | — | — |
| 2018-04-16 | $5.59 | $6.32 | 2,892,000 | — | — |
| 2018-04-13 | $5.58 | $6.31 | 6,281,100 | — | — |
| 2018-04-12 | $5.31 | $6.00 | 3,209,600 | — | — |
| 2018-04-11 | $5.43 | $6.14 | 6,762,900 | — | — |
| 2018-04-10 | $5.19 | $5.87 | 3,178,700 | — | — |
| 2018-04-09 | $5.13 | $5.80 | 2,861,900 | — | — |
| 2018-04-06 | $5.09 | $5.76 | 2,526,400 | — | — |
| 2018-04-05 | $5.15 | $5.82 | 3,296,800 | — | — |
| 2018-04-04 | $5.08 | $5.74 | 4,385,600 | — | — |
| 2018-04-03 | $5.13 | $5.80 | 5,370,300 | — | — |
| 2018-04-02 | $5.25 | $5.94 | 3,772,500 | — | — |
| 2018-03-29 | $5.19 | $5.87 | 4,324,300 | — | — |
| 2018-03-28 | $5.16 | $5.83 | 3,179,600 | — | — |
| 2018-03-27 | $5.30 | $5.99 | 5,320,400 | — | — |
| 2018-03-26 | $5.36 | $6.06 | 3,736,200 | — | — |
| 2018-03-23 | $5.24 | $5.93 | 4,870,400 | — | — |
| 2018-03-22 | $5.16 | $5.83 | 3,661,700 | — | — |
| 2018-03-21 | $5.27 | $5.96 | 5,396,700 | — | — |
| 2018-03-20 | $5.12 | $5.79 | 4,858,700 | — | — |
| 2018-03-19 | $5.01 | $5.67 | 4,064,600 | — | — |
| 2018-03-16 | $4.90 | $5.54 | 7,920,400 | — | — |
| 2018-03-15 | $4.90 | $5.54 | 3,442,100 | — | — |
| 2018-03-14 | $4.91 | $5.55 | 5,718,700 | — | — |
| 2018-03-13 | $4.93 | $5.57 | 6,132,300 | — | — |
| 2018-03-12 | $5.02 | $5.68 | 6,699,200 | — | — |
| 2018-03-09 | $5.08 | $5.74 | 4,253,900 | — | — |
| 2018-03-08 | $5.18 | $5.86 | 2,796,600 | — | — |
| 2018-03-07 | $5.14 | $5.81 | 3,602,100 | — | — |
| 2018-03-06 | $5.35 | $6.05 | 3,219,300 | — | — |
| 2018-03-05 | $5.31 | $6.00 | 3,532,700 | — | — |
| 2018-03-02 | $5.30 | $5.99 | 3,931,500 | — | — |
| 2018-03-01 | $5.30 | $5.99 | 5,518,600 | — | — |
| 2018-02-28 | $5.26 | $5.95 | 3,239,700 | — | — |
| 2018-02-27 | $5.27 | $5.96 | 4,539,000 | — | — |
| 2018-02-26 | $5.43 | $6.14 | 3,232,600 | — | — |
| 2018-02-23 | $5.43 | $6.14 | 2,456,600 | — | — |
| 2018-02-22 | $5.34 | $6.04 | 9,706,500 | — | — |
| 2018-02-21 | $5.86 | $6.63 | 6,905,100 | — | — |
| 2018-02-20 | $5.79 | $6.55 | 4,351,400 | — | — |
| 2018-02-16 | $5.88 | $6.65 | 8,396,600 | — | — |
| 2018-02-15 | $6.17 | $6.98 | 6,455,100 | — | — |
| 2018-02-14 | $6.14 | $6.94 | 7,618,300 | — | — |
| 2018-02-13 | $5.61 | $6.34 | 3,103,000 | — | — |
| 2018-02-12 | $5.54 | $6.26 | 4,916,900 | — | — |
| 2018-02-09 | $5.26 | $5.95 | 5,776,200 | — | — |
| 2018-02-08 | $5.38 | $6.08 | 5,081,800 | — | — |
| 2018-02-07 | $5.31 | $6.00 | 4,224,900 | — | — |
| 2018-02-06 | $5.41 | $6.12 | 5,722,600 | — | — |
| 2018-02-05 | $5.57 | $6.30 | 5,434,400 | — | — |
| 2018-02-02 | $5.60 | $6.33 | 5,208,500 | — | — |
| 2018-02-01 | $5.93 | $6.71 | 3,631,200 | — | — |
| 2018-01-31 | $5.88 | $6.65 | 4,263,900 | — | — |
| 2018-01-30 | $5.79 | $6.55 | 4,756,600 | — | — |
| 2018-01-29 | $5.82 | $6.58 | 5,219,100 | — | — |
| 2018-01-26 | $6.18 | $6.99 | 4,495,100 | — | — |
| 2018-01-25 | $6.03 | $6.82 | 7,852,900 | — | — |
| 2018-01-24 | $6.36 | $7.19 | 4,775,900 | — | — |
| 2018-01-23 | $6.32 | $7.15 | 3,898,100 | — | — |
| 2018-01-22 | $6.17 | $6.98 | 3,704,800 | — | — |
| 2018-01-19 | $6.16 | $6.97 | 2,277,700 | — | — |
| 2018-01-18 | $6.15 | $6.95 | 4,712,500 | — | — |
| 2018-01-17 | $6.16 | $6.97 | 8,393,500 | — | — |
| 2018-01-16 | $6.11 | $6.91 | 4,771,600 | — | — |
| 2018-01-12 | $6.08 | $6.87 | 6,263,500 | — | — |
| 2018-01-11 | $5.79 | $6.55 | 3,464,300 | — | — |
| 2018-01-10 | $5.78 | $6.54 | 4,607,400 | — | — |
| 2018-01-09 | $5.82 | $6.58 | 6,528,400 | — | — |
| 2018-01-08 | $5.85 | $6.61 | 4,658,300 | — | — |
| 2018-01-05 | $5.98 | $6.76 | 4,053,500 | — | — |
| 2018-01-04 | $6.10 | $6.90 | 4,633,100 | — | — |
| 2018-01-03 | $6.04 | $6.83 | 6,529,400 | — | — |
| 2018-01-02 | $6.12 | $6.92 | 4,705,200 | — | — |