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
- 2007-02-12 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 | $4.24 | $4.40 | 53,300 | — | — |
| 2018-12-28 | $4.20 | $4.36 | 39,500 | — | — |
| 2018-12-27 | $4.13 | $4.28 | 62,400 | — | — |
| 2018-12-26 | $4.24 | $4.40 | 49,900 | — | — |
| 2018-12-24 | $4.14 | $4.29 | 44,400 | — | — |
| 2018-12-21 | $4.15 | $4.30 | 141,700 | — | — |
| 2018-12-20 | $4.23 | $4.39 | 80,800 | — | — |
| 2018-12-19 | $4.27 | $4.43 | 35,300 | — | — |
| 2018-12-18 | $4.26 | $4.42 | 68,100 | — | — |
| 2018-12-17 | $4.16 | $4.31 | 50,100 | — | — |
| 2018-12-14 | $4.17 | $4.32 | 63,300 | — | — |
| 2018-12-13 | $4.27 | $4.43 | 33,800 | — | — |
| 2018-12-12 | $4.32 | $4.48 | 128,700 | — | — |
| 2018-12-11 | $4.15 | $4.30 | 43,100 | — | — |
| 2018-12-10 | $4.20 | $4.36 | 41,200 | — | — |
| 2018-12-07 | $4.14 | $4.29 | 125,800 | — | — |
| 2018-12-06 | $4.15 | $4.30 | 55,400 | — | — |
| 2018-12-04 | $4.11 | $4.26 | 65,000 | — | — |
| 2018-12-03 | $4.17 | $4.32 | 42,500 | — | — |
| 2018-11-30 | $4.15 | $4.30 | 61,400 | — | — |
| 2018-11-29 | $4.23 | $4.39 | 78,800 | — | — |
| 2018-11-28 | $4.18 | $4.33 | 39,100 | — | — |
| 2018-11-27 | $4.13 | $4.28 | 32,000 | — | — |
| 2018-11-26 | $4.16 | $4.31 | 39,500 | — | — |
| 2018-11-23 | $4.14 | $4.29 | 16,400 | — | — |
| 2018-11-21 | $4.18 | $4.33 | 25,200 | — | — |
| 2018-11-20 | $4.26 | $4.42 | 102,700 | — | — |
| 2018-11-19 | $4.34 | $4.50 | 170,800 | — | — |
| 2018-11-16 | $4.27 | $4.43 | 100,300 | — | — |
| 2018-11-15 | $4.17 | $4.32 | 22,900 | — | — |
| 2018-11-14 | $4.10 | $4.25 | 29,400 | — | — |
| 2018-11-13 | $4.11 | $4.26 | 29,000 | — | — |
| 2018-11-12 | $4.08 | $4.23 | 41,600 | — | — |
| 2018-11-09 | $4.10 | $4.25 | 32,600 | — | — |
| 2018-11-08 | $4.11 | $4.26 | 22,100 | — | — |
| 2018-11-07 | $4.15 | $4.30 | 32,300 | — | — |
| 2018-11-06 | $4.13 | $4.28 | 29,300 | — | — |
| 2018-11-05 | $4.12 | $4.27 | 39,500 | — | — |
| 2018-11-02 | $4.11 | $4.26 | 41,000 | — | — |
| 2018-11-01 | $4.11 | $4.26 | 38,700 | — | — |
| 2018-10-31 | $4.11 | $4.26 | 26,500 | — | — |
| 2018-10-30 | $4.18 | $4.33 | 29,400 | — | — |
| 2018-10-29 | $4.12 | $4.27 | 38,300 | — | — |
| 2018-10-26 | $4.10 | $4.25 | 38,100 | — | — |
| 2018-10-25 | $4.16 | $4.31 | 61,900 | — | — |
| 2018-10-24 | $4.10 | $4.25 | 35,900 | — | — |
| 2018-10-23 | $4.12 | $4.27 | 88,600 | — | — |
| 2018-10-22 | $4.14 | $4.29 | 30,300 | — | — |
| 2018-10-19 | $4.11 | $4.26 | 30,600 | — | — |
| 2018-10-18 | $4.18 | $4.33 | 23,900 | — | — |
| 2018-10-17 | $4.30 | $4.46 | 19,900 | — | — |
| 2018-10-16 | $4.30 | $4.46 | 59,000 | — | — |
| 2018-10-15 | $4.36 | $4.52 | 77,000 | — | — |
| 2018-10-12 | $4.18 | $4.33 | 57,700 | — | — |
| 2018-10-11 | $4.18 | $4.33 | 64,400 | — | — |
| 2018-10-10 | $4.24 | $4.40 | 66,200 | — | — |
| 2018-10-09 | $4.37 | $4.53 | 46,600 | — | — |
| 2018-10-08 | $4.36 | $4.52 | 41,900 | — | — |
| 2018-10-05 | $4.42 | $4.58 | 39,900 | — | — |
| 2018-10-04 | $4.52 | $4.69 | 36,800 | — | — |
| 2018-10-03 | $4.56 | $4.73 | 40,200 | — | — |
| 2018-10-02 | $4.50 | $4.67 | 42,700 | — | — |
| 2018-10-01 | $4.54 | $4.71 | 113,000 | — | — |
| 2018-09-28 | $4.78 | $4.96 | 54,000 | — | — |
| 2018-09-27 | $4.73 | $4.91 | 44,100 | — | — |
| 2018-09-26 | $4.69 | $4.86 | 77,600 | — | — |
| 2018-09-25 | $4.62 | $4.79 | 92,200 | — | — |
| 2018-09-24 | $4.71 | $4.88 | 61,600 | — | — |
| 2018-09-21 | $4.79 | $4.97 | 235,600 | — | — |
| 2018-09-20 | $4.96 | $5.14 | 52,000 | — | — |
| 2018-09-19 | $4.95 | $5.13 | 73,000 | — | — |
| 2018-09-18 | $4.91 | $5.09 | 72,100 | — | — |
| 2018-09-17 | $5.00 | $5.19 | 76,100 | — | — |
| 2018-09-14 | $4.99 | $5.17 | 84,700 | — | — |
| 2018-09-13 | $4.98 | $5.16 | 83,700 | — | — |
| 2018-09-12 | $5.00 | $5.19 | 137,700 | — | — |
| 2018-09-11 | $5.11 | $5.30 | 120,000 | — | — |
| 2018-09-10 | $5.20 | $5.39 | 191,500 | — | — |
| 2018-09-07 | $5.35 | $5.55 | 162,500 | — | — |
| 2018-09-06 | $5.29 | $5.49 | 131,000 | — | — |
| 2018-09-05 | $5.19 | $5.38 | 96,100 | — | — |
| 2018-09-04 | $5.14 | $5.33 | 288,200 | — | — |
| 2018-08-31 | $4.95 | $5.13 | 108,400 | — | — |
| 2018-08-30 | $4.96 | $5.14 | 162,100 | — | — |
| 2018-08-29 | $4.74 | $4.92 | 207,100 | — | — |
| 2018-08-28 | $4.37 | $4.53 | 209,400 | — | — |
| 2018-08-27 | $4.32 | $4.48 | 88,000 | — | — |
| 2018-08-24 | $4.30 | $4.46 | 145,800 | — | — |
| 2018-08-23 | $4.26 | $4.42 | 46,900 | — | — |
| 2018-08-22 | $4.29 | $4.45 | 65,000 | — | — |
| 2018-08-21 | $4.24 | $4.40 | 15,100 | — | — |
| 2018-08-20 | $4.23 | $4.39 | 42,700 | — | — |
| 2018-08-17 | $4.24 | $4.40 | 27,900 | — | — |
| 2018-08-16 | $4.20 | $4.36 | 58,300 | — | — |
| 2018-08-15 | $4.18 | $4.33 | 44,500 | — | — |
| 2018-08-14 | $4.24 | $4.40 | 25,400 | — | — |
| 2018-08-13 | $4.26 | $4.42 | 53,500 | — | — |
| 2018-08-10 | $4.27 | $4.43 | 71,400 | — | — |
| 2018-08-09 | $4.16 | $4.31 | 140,600 | — | — |
| 2018-08-08 | $4.14 | $4.29 | 133,100 | — | — |
| 2018-08-07 | $4.17 | $4.32 | 33,700 | — | — |
| 2018-08-06 | $4.11 | $4.26 | 107,600 | — | — |
| 2018-08-03 | $4.04 | $4.19 | 37,400 | — | — |
| 2018-08-02 | $4.10 | $4.25 | 48,500 | — | — |
| 2018-08-01 | $4.07 | $4.22 | 12,300 | — | — |
| 2018-07-31 | $4.10 | $4.25 | 48,200 | — | — |
| 2018-07-30 | $4.06 | $4.21 | 55,100 | — | — |
| 2018-07-27 | $4.06 | $4.21 | 30,900 | — | — |
| 2018-07-26 | $4.10 | $4.25 | 22,000 | — | — |
| 2018-07-25 | $4.06 | $4.21 | 28,400 | — | — |
| 2018-07-24 | $4.07 | $4.22 | 20,800 | — | — |
| 2018-07-23 | $4.07 | $4.22 | 27,000 | — | — |
| 2018-07-20 | $4.06 | $4.21 | 61,200 | — | — |
| 2018-07-19 | $4.10 | $4.25 | 30,000 | — | — |
| 2018-07-18 | $4.10 | $4.25 | 40,100 | — | — |
| 2018-07-17 | $4.09 | $4.24 | 47,300 | — | — |
| 2018-07-16 | $4.09 | $4.24 | 69,000 | — | — |
| 2018-07-13 | $4.07 | $4.22 | 70,100 | — | — |
| 2018-07-12 | $4.21 | $4.37 | 39,200 | — | — |
| 2018-07-11 | $4.15 | $4.30 | 27,000 | — | — |
| 2018-07-10 | $4.20 | $4.36 | 38,100 | — | — |
| 2018-07-09 | $4.23 | $4.39 | 52,200 | — | — |
| 2018-07-06 | $4.22 | $4.38 | 132,100 | — | — |
| 2018-07-05 | $4.17 | $4.32 | 147,100 | — | — |
| 2018-07-03 | $4.19 | $4.35 | 79,100 | — | — |
| 2018-07-02 | $4.12 | $4.27 | 133,000 | — | — |
| 2018-06-29 | $4.10 | $4.25 | 34,900 | — | — |
| 2018-06-28 | $4.10 | $4.25 | 82,700 | — | — |
| 2018-06-27 | $4.12 | $4.27 | 21,700 | — | — |
| 2018-06-26 | $4.12 | $4.27 | 78,700 | — | — |
| 2018-06-25 | $4.16 | $4.31 | 58,000 | — | — |
| 2018-06-22 | $4.16 | $4.31 | 448,700 | — | — |
| 2018-06-21 | $4.06 | $4.21 | 131,800 | — | — |
| 2018-06-20 | $4.04 | $4.19 | 46,500 | — | — |
| 2018-06-19 | $4.06 | $4.21 | 76,200 | — | — |
| 2018-06-18 | $4.08 | $4.23 | 56,000 | — | — |
| 2018-06-15 | $3.99 | $4.14 | 190,800 | — | — |
| 2018-06-14 | $4.06 | $4.21 | 66,600 | — | — |
| 2018-06-13 | $4.07 | $4.22 | 44,500 | — | — |
| 2018-06-12 | $4.09 | $4.24 | 47,100 | — | — |
| 2018-06-11 | $4.13 | $4.28 | 75,500 | — | — |
| 2018-06-08 | $4.06 | $4.21 | 71,800 | — | — |
| 2018-06-07 | $4.05 | $4.20 | 237,200 | — | — |
| 2018-06-06 | $3.98 | $4.13 | 212,000 | — | — |
| 2018-06-05 | $3.95 | $4.10 | 36,100 | — | — |
| 2018-06-04 | $3.99 | $4.14 | 30,000 | — | — |
| 2018-06-01 | $3.91 | $4.05 | 82,200 | — | — |
| 2018-05-31 | $4.03 | $4.18 | 23,500 | — | — |
| 2018-05-30 | $4.01 | $4.16 | 38,200 | — | — |
| 2018-05-29 | $4.04 | $4.19 | 33,700 | — | — |
| 2018-05-25 | $4.11 | $4.26 | 34,500 | — | — |
| 2018-05-24 | $4.12 | $4.27 | 56,000 | — | — |
| 2018-05-23 | $4.06 | $4.21 | 78,500 | — | — |
| 2018-05-22 | $4.09 | $4.24 | 32,400 | — | — |
| 2018-05-21 | $4.17 | $4.32 | 50,700 | — | — |
| 2018-05-18 | $4.14 | $4.29 | 60,800 | — | — |
| 2018-05-17 | $4.10 | $4.25 | 50,500 | — | — |
| 2018-05-16 | $4.04 | $4.19 | 34,900 | — | — |
| 2018-05-15 | $4.00 | $4.15 | 52,400 | — | — |
| 2018-05-14 | $4.09 | $4.24 | 90,100 | — | — |
| 2018-05-11 | $4.13 | $4.28 | 49,900 | — | — |
| 2018-05-10 | $4.12 | $4.27 | 81,700 | — | — |
| 2018-05-09 | $4.24 | $4.40 | 50,500 | — | — |
| 2018-05-08 | $4.24 | $4.40 | 43,300 | — | — |
| 2018-05-07 | $4.13 | $4.28 | 47,700 | — | — |
| 2018-05-04 | $4.22 | $4.38 | 32,200 | — | — |
| 2018-05-03 | $4.14 | $4.29 | 81,000 | — | — |
| 2018-05-02 | $4.33 | $4.49 | 37,500 | — | — |
| 2018-05-01 | $4.28 | $4.44 | 190,500 | — | — |
| 2018-04-30 | $4.34 | $4.50 | 44,800 | — | — |
| 2018-04-27 | $4.26 | $4.42 | 79,100 | — | — |
| 2018-04-26 | $4.45 | $4.61 | 49,100 | — | — |
| 2018-04-25 | $4.41 | $4.57 | 63,600 | — | — |
| 2018-04-24 | $4.39 | $4.55 | 52,600 | — | — |
| 2018-04-23 | $4.33 | $4.49 | 104,500 | — | — |
| 2018-04-20 | $4.24 | $4.40 | 157,300 | — | — |
| 2018-04-19 | $4.23 | $4.39 | 127,000 | — | — |
| 2018-04-18 | $4.22 | $4.38 | 45,700 | — | — |
| 2018-04-17 | $4.20 | $4.36 | 150,900 | — | — |
| 2018-04-16 | $4.17 | $4.32 | 88,100 | — | — |
| 2018-04-13 | $4.14 | $4.29 | 72,200 | — | — |
| 2018-04-12 | $4.20 | $4.36 | 79,200 | — | — |
| 2018-04-11 | $4.20 | $4.36 | 85,800 | — | — |
| 2018-04-10 | $4.20 | $4.36 | 104,100 | — | — |
| 2018-04-09 | $4.16 | $4.31 | 77,500 | — | — |
| 2018-04-06 | $4.19 | $4.35 | 73,900 | — | — |
| 2018-04-05 | $4.20 | $4.36 | 53,400 | — | — |
| 2018-04-04 | $4.25 | $4.41 | 96,100 | — | — |
| 2018-04-03 | $4.23 | $4.39 | 116,600 | — | — |
| 2018-04-02 | $4.16 | $4.31 | 101,000 | — | — |
| 2018-03-29 | $4.18 | $4.33 | 71,000 | — | — |
| 2018-03-28 | $4.08 | $4.23 | 53,300 | — | — |
| 2018-03-27 | $4.06 | $4.21 | 85,000 | — | — |
| 2018-03-26 | $3.96 | $4.11 | 132,400 | — | — |
| 2018-03-23 | $3.99 | $4.14 | 197,600 | — | — |
| 2018-03-22 | $4.08 | $4.23 | 47,200 | — | — |
| 2018-03-21 | $4.08 | $4.23 | 106,400 | — | — |
| 2018-03-20 | $4.12 | $4.27 | 127,100 | — | — |
| 2018-03-19 | $4.21 | $4.37 | 113,600 | — | — |
| 2018-03-16 | $4.24 | $4.40 | 215,000 | — | — |
| 2018-03-15 | $4.25 | $4.41 | 139,200 | — | — |
| 2018-03-14 | $4.37 | $4.53 | 36,700 | — | — |
| 2018-03-13 | $4.35 | $4.51 | 19,100 | — | — |
| 2018-03-12 | $4.38 | $4.54 | 23,600 | — | — |
| 2018-03-09 | $4.34 | $4.50 | 25,800 | — | — |
| 2018-03-08 | $4.31 | $4.47 | 29,000 | — | — |
| 2018-03-07 | $4.48 | $4.65 | 58,000 | — | — |
| 2018-03-06 | $4.29 | $4.45 | 16,300 | — | — |
| 2018-03-05 | $4.25 | $4.41 | 30,100 | — | — |
| 2018-03-02 | $4.21 | $4.37 | 71,800 | — | — |
| 2018-03-01 | $4.22 | $4.38 | 52,900 | — | — |
| 2018-02-28 | $4.22 | $4.38 | 36,000 | — | — |
| 2018-02-27 | $4.30 | $4.46 | 11,000 | — | — |
| 2018-02-26 | $4.32 | $4.48 | 6,600 | — | — |
| 2018-02-23 | $4.32 | $4.48 | 12,900 | — | — |
| 2018-02-22 | $4.24 | $4.40 | 76,800 | — | — |
| 2018-02-21 | $4.27 | $4.43 | 16,300 | — | — |
| 2018-02-20 | $4.23 | $4.39 | 15,300 | — | — |
| 2018-02-16 | $4.24 | $4.40 | 12,500 | — | — |
| 2018-02-15 | $4.26 | $4.42 | 21,000 | — | — |
| 2018-02-14 | $4.23 | $4.39 | 22,000 | — | — |
| 2018-02-13 | $4.24 | $4.40 | 10,000 | — | — |
| 2018-02-12 | $4.19 | $4.35 | 25,000 | — | — |
| 2018-02-09 | $4.13 | $4.28 | 33,300 | — | — |
| 2018-02-08 | $4.08 | $4.23 | 49,300 | — | — |
| 2018-02-07 | $4.17 | $4.32 | 24,200 | — | — |
| 2018-02-06 | $4.12 | $4.27 | 98,000 | — | — |
| 2018-02-05 | $4.13 | $4.28 | 45,600 | — | — |
| 2018-02-02 | $4.21 | $4.37 | 24,000 | — | — |
| 2018-02-01 | $4.26 | $4.42 | 13,300 | — | — |
| 2018-01-31 | $4.26 | $4.42 | 57,800 | — | — |
| 2018-01-30 | $4.29 | $4.45 | 6,300 | — | — |
| 2018-01-29 | $4.28 | $4.44 | 19,000 | — | — |
| 2018-01-26 | $4.34 | $4.50 | 38,500 | — | — |
| 2018-01-25 | $4.25 | $4.41 | 16,200 | — | — |
| 2018-01-24 | $4.21 | $4.37 | 12,600 | — | — |
| 2018-01-23 | $4.17 | $4.32 | 2,700 | — | — |
| 2018-01-22 | $4.20 | $4.36 | 16,600 | — | — |
| 2018-01-19 | $4.19 | $4.35 | 82,100 | — | — |
| 2018-01-18 | $4.10 | $4.25 | 25,800 | — | — |
| 2018-01-17 | $4.19 | $4.35 | 29,900 | — | — |
| 2018-01-16 | $4.13 | $4.28 | 29,500 | — | — |
| 2018-01-12 | $4.16 | $4.31 | 13,400 | — | — |
| 2018-01-11 | $4.14 | $4.29 | 6,500 | — | — |
| 2018-01-10 | $4.13 | $4.28 | 30,700 | — | — |
| 2018-01-09 | $4.10 | $4.25 | 34,100 | — | — |
| 2018-01-08 | $4.11 | $4.26 | 32,600 | — | — |
| 2018-01-05 | $4.18 | $4.33 | 107,900 | — | — |
| 2018-01-04 | $4.19 | $4.35 | 22,400 | — | — |
| 2018-01-03 | $4.11 | $4.26 | 15,400 | — | — |
| 2018-01-02 | $4.10 | $4.25 | 29,200 | — | — |