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
- 2005-05-03 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 | $3.53 | $3.96 | 31,400 | — | — |
| 2018-12-28 | $3.70 | $4.15 | 27,100 | — | — |
| 2018-12-27 | $3.53 | $3.96 | 18,100 | — | — |
| 2018-12-26 | $3.66 | $4.11 | 20,500 | — | — |
| 2018-12-24 | $3.62 | $4.06 | 9,800 | — | — |
| 2018-12-21 | $3.67 | $4.12 | 14,300 | — | — |
| 2018-12-20 | $3.73 | $4.19 | 10,500 | — | — |
| 2018-12-19 | $3.78 | $4.24 | 17,400 | — | — |
| 2018-12-18 | $3.67 | $4.12 | 7,300 | — | — |
| 2018-12-17 | $3.72 | $4.18 | 4,800 | — | — |
| 2018-12-14 | $3.85 | $4.32 | 3,300 | — | — |
| 2018-12-13 | $3.84 | $4.31 | 7,400 | — | — |
| 2018-12-12 | $3.73 | $4.19 | 8,900 | — | — |
| 2018-12-11 | $3.77 | $4.23 | 5,100 | — | — |
| 2018-12-10 | $3.83 | $4.30 | 3,900 | — | — |
| 2018-12-07 | $3.89 | $4.37 | 10,300 | — | — |
| 2018-12-06 | $3.75 | $4.21 | 10,200 | — | — |
| 2018-12-04 | $3.91 | $4.39 | 7,000 | — | — |
| 2018-12-03 | $3.97 | $4.46 | 12,500 | — | — |
| 2018-11-30 | $3.94 | $4.42 | 3,700 | — | — |
| 2018-11-29 | $4.09 | $4.59 | 4,200 | — | — |
| 2018-11-28 | $4.05 | $4.55 | 2,100 | — | — |
| 2018-11-27 | $3.92 | $4.40 | 11,300 | — | — |
| 2018-11-26 | $4.00 | $4.49 | 5,300 | — | — |
| 2018-11-23 | $4.02 | $4.51 | 7,700 | — | — |
| 2018-11-21 | $4.06 | $4.56 | 8,200 | — | — |
| 2018-11-20 | $4.08 | $4.58 | 6,200 | — | — |
| 2018-11-19 | $4.15 | $4.66 | 3,000 | — | — |
| 2018-11-16 | $4.10 | $4.60 | 10,500 | — | — |
| 2018-11-15 | $4.15 | $4.66 | 20,800 | — | — |
| 2018-11-14 | $4.40 | $4.94 | 9,300 | — | — |
| 2018-11-13 | $4.52 | $5.07 | 3,700 | — | — |
| 2018-11-12 | $4.45 | $4.99 | 2,900 | — | — |
| 2018-11-09 | $4.50 | $5.05 | 1,500 | — | — |
| 2018-11-08 | $4.63 | $5.20 | 900 | — | — |
| 2018-11-07 | $4.56 | $5.12 | 3,000 | — | — |
| 2018-11-06 | $4.61 | $5.17 | 3,000 | — | — |
| 2018-11-05 | $4.50 | $5.05 | 5,100 | — | — |
| 2018-11-02 | $4.48 | $5.03 | 5,300 | — | — |
| 2018-11-01 | $4.49 | $5.04 | 5,400 | — | — |
| 2018-10-31 | $4.35 | $4.88 | 4,900 | — | — |
| 2018-10-30 | $4.42 | $4.96 | 4,200 | — | — |
| 2018-10-29 | $4.48 | $5.03 | 5,800 | — | — |
| 2018-10-26 | $4.62 | $5.19 | 4,700 | — | — |
| 2018-10-25 | $4.40 | $4.94 | 10,600 | — | — |
| 2018-10-24 | $4.51 | $5.06 | 5,700 | — | — |
| 2018-10-23 | $4.56 | $5.12 | 20,700 | — | — |
| 2018-10-22 | $4.56 | $5.12 | 4,800 | — | — |
| 2018-10-19 | $4.72 | $5.30 | 5,500 | — | — |
| 2018-10-18 | $4.70 | $5.28 | 7,900 | — | — |
| 2018-10-17 | $4.70 | $5.28 | 25,200 | — | — |
| 2018-10-16 | $4.44 | $4.98 | 9,000 | — | — |
| 2018-10-15 | $4.35 | $4.88 | 10,400 | — | — |
| 2018-10-12 | $4.43 | $4.97 | 14,300 | — | — |
| 2018-10-11 | $4.37 | $4.91 | 16,100 | — | — |
| 2018-10-10 | $4.47 | $5.02 | 16,500 | — | — |
| 2018-10-09 | $4.35 | $4.88 | 12,100 | — | — |
| 2018-10-08 | $4.38 | $4.92 | 11,400 | — | — |
| 2018-10-05 | $4.37 | $4.91 | 17,700 | — | — |
| 2018-10-04 | $4.39 | $4.93 | 3,700 | — | — |
| 2018-10-03 | $4.40 | $4.94 | 12,000 | — | — |
| 2018-10-02 | $4.34 | $4.87 | 20,600 | — | — |
| 2018-10-01 | $4.49 | $5.04 | 15,100 | — | — |
| 2018-09-28 | $4.42 | $4.96 | 23,800 | — | — |
| 2018-09-27 | $4.40 | $4.94 | 18,700 | — | — |
| 2018-09-26 | $4.45 | $4.99 | 10,000 | — | — |
| 2018-09-25 | $4.46 | $5.01 | 17,600 | — | — |
| 2018-09-24 | $4.39 | $4.93 | 33,400 | — | — |
| 2018-09-21 | $4.68 | $5.25 | 24,000 | — | — |
| 2018-09-20 | $4.63 | $5.20 | 22,300 | — | — |
| 2018-09-19 | $4.56 | $5.12 | 38,800 | — | — |
| 2018-09-18 | $4.70 | $5.28 | 60,300 | — | — |
| 2018-09-17 | $4.88 | $5.48 | 23,500 | — | — |
| 2018-09-14 | $4.95 | $5.56 | 52,600 | — | — |
| 2018-09-13 | $5.30 | $5.95 | 31,000 | — | — |
| 2018-09-12 | $5.17 | $5.80 | 33,900 | — | — |
| 2018-09-11 | $5.01 | $5.62 | 11,400 | — | — |
| 2018-09-10 | $5.04 | $5.66 | 12,600 | — | — |
| 2018-09-07 | $4.97 | $5.58 | 8,200 | — | — |
| 2018-09-06 | $5.00 | $5.61 | 9,300 | — | — |
| 2018-09-05 | $5.05 | $5.67 | 9,900 | — | — |
| 2018-09-04 | $5.17 | $5.80 | 14,000 | — | — |
| 2018-08-31 | $5.11 | $5.74 | 12,300 | — | — |
| 2018-08-30 | $5.01 | $5.62 | 13,300 | — | — |
| 2018-08-29 | $5.25 | $5.89 | 8,400 | — | — |
| 2018-08-28 | $5.15 | $5.78 | 3,900 | — | — |
| 2018-08-27 | $5.05 | $5.67 | 5,100 | — | — |
| 2018-08-24 | $5.08 | $5.70 | 6,800 | — | — |
| 2018-08-23 | $5.14 | $5.77 | 7,800 | — | — |
| 2018-08-22 | $5.18 | $5.81 | 12,400 | — | — |
| 2018-08-21 | $5.06 | $5.68 | 11,800 | — | — |
| 2018-08-20 | $4.99 | $5.60 | 20,400 | — | — |
| 2018-08-17 | $4.83 | $5.42 | 7,300 | — | — |
| 2018-08-16 | $4.72 | $5.30 | 5,800 | — | — |
| 2018-08-15 | $4.79 | $5.38 | 14,600 | — | — |
| 2018-08-14 | $4.79 | $5.38 | 12,700 | — | — |
| 2018-08-13 | $4.84 | $5.43 | 38,900 | — | — |
| 2018-08-10 | $5.08 | $5.70 | 20,200 | — | — |
| 2018-08-09 | $5.29 | $5.94 | 11,600 | — | — |
| 2018-08-08 | $5.14 | $5.77 | 9,400 | — | — |
| 2018-08-07 | $5.32 | $5.97 | 9,300 | — | — |
| 2018-08-06 | $5.43 | $6.09 | 7,800 | — | — |
| 2018-08-03 | $5.45 | $6.12 | 11,600 | — | — |
| 2018-08-02 | $5.45 | $6.12 | 7,000 | — | — |
| 2018-08-01 | $5.50 | $6.17 | 7,700 | — | — |
| 2018-07-31 | $5.45 | $6.12 | 14,200 | — | — |
| 2018-07-30 | $5.46 | $6.13 | 25,600 | — | — |
| 2018-07-27 | $5.40 | $6.06 | 13,100 | — | — |
| 2018-07-26 | $5.49 | $6.16 | 6,000 | — | — |
| 2018-07-25 | $5.50 | $6.17 | 55,300 | — | — |
| 2018-07-24 | $5.40 | $6.06 | 11,100 | — | — |
| 2018-07-23 | $5.30 | $5.95 | 16,000 | — | — |
| 2018-07-20 | $5.34 | $5.99 | 15,100 | — | — |
| 2018-07-19 | $5.38 | $6.04 | 19,400 | — | — |
| 2018-07-18 | $5.45 | $6.12 | 10,200 | — | — |
| 2018-07-17 | $5.32 | $5.97 | 24,300 | — | — |
| 2018-07-16 | $5.60 | $6.29 | 18,100 | — | — |
| 2018-07-13 | $5.39 | $6.05 | 22,000 | — | — |
| 2018-07-12 | $5.39 | $6.05 | 20,400 | — | — |
| 2018-07-11 | $5.15 | $5.78 | 35,900 | — | — |
| 2018-07-10 | $5.08 | $5.70 | 34,500 | — | — |
| 2018-07-09 | $5.13 | $5.76 | 63,400 | — | — |
| 2018-07-06 | $5.63 | $6.32 | 30,200 | — | — |
| 2018-07-05 | $5.61 | $6.30 | 17,600 | — | — |
| 2018-07-03 | $5.64 | $6.33 | 16,800 | — | — |
| 2018-07-02 | $5.49 | $6.16 | 23,000 | — | — |
| 2018-06-29 | $5.40 | $6.06 | 27,400 | — | — |
| 2018-06-28 | $5.70 | $6.40 | 10,300 | — | — |
| 2018-06-27 | $5.74 | $6.44 | 12,100 | — | — |
| 2018-06-26 | $5.65 | $6.34 | 19,200 | — | — |
| 2018-06-25 | $5.46 | $6.13 | 44,900 | — | — |
| 2018-06-22 | $5.65 | $6.34 | 43,700 | — | — |
| 2018-06-21 | $5.58 | $6.26 | 36,900 | — | — |
| 2018-06-20 | $5.52 | $6.20 | 17,100 | — | — |
| 2018-06-19 | $5.48 | $6.15 | 58,700 | — | — |
| 2018-06-18 | $5.73 | $6.43 | 38,400 | — | — |
| 2018-06-15 | $5.67 | $6.36 | 56,500 | — | — |
| 2018-06-14 | $5.70 | $6.40 | 64,300 | — | — |
| 2018-06-13 | $5.61 | $6.30 | 54,000 | — | — |
| 2018-06-12 | $5.52 | $6.20 | 99,200 | — | — |
| 2018-06-11 | $5.35 | $6.01 | 266,100 | — | — |
| 2018-06-08 | $5.00 | $5.61 | 132,600 | — | — |
| 2018-06-07 | $4.99 | $5.60 | 792,700 | — | — |
| 2018-06-06 | $4.21 | $4.73 | 13,000 | — | — |
| 2018-06-05 | $4.25 | $4.77 | 7,900 | — | — |
| 2018-06-04 | $4.26 | $4.78 | 8,000 | — | — |
| 2018-06-01 | $4.26 | $4.78 | 11,300 | — | — |
| 2018-05-31 | $4.23 | $4.75 | 13,700 | — | — |
| 2018-05-30 | $4.22 | $4.74 | 7,500 | — | — |
| 2018-05-29 | $4.25 | $4.77 | 17,600 | — | — |
| 2018-05-25 | $4.19 | $4.70 | 3,000 | — | — |
| 2018-05-24 | $4.20 | $4.71 | 2,900 | — | — |
| 2018-05-23 | $4.27 | $4.79 | 400 | — | — |
| 2018-05-22 | $4.29 | $4.82 | 6,300 | — | — |
| 2018-05-21 | $4.31 | $4.84 | 3,500 | — | — |
| 2018-05-18 | $4.25 | $4.77 | 7,800 | — | — |
| 2018-05-17 | $4.26 | $4.78 | 11,700 | — | — |
| 2018-05-16 | $4.17 | $4.68 | 4,000 | — | — |
| 2018-05-15 | $4.17 | $4.68 | 5,100 | — | — |
| 2018-05-14 | $4.17 | $4.68 | 2,900 | — | — |
| 2018-05-11 | $4.16 | $4.67 | 3,000 | — | — |
| 2018-05-10 | $4.18 | $4.69 | 6,000 | — | — |
| 2018-05-09 | $4.18 | $4.69 | 3,900 | — | — |
| 2018-05-08 | $4.20 | $4.71 | 10,800 | — | — |
| 2018-05-07 | $4.17 | $4.68 | 9,300 | — | — |
| 2018-05-04 | $4.13 | $4.64 | 5,600 | — | — |
| 2018-05-03 | $4.10 | $4.60 | 3,900 | — | — |
| 2018-05-02 | $4.13 | $4.64 | 16,000 | — | — |
| 2018-05-01 | $4.15 | $4.66 | 6,900 | — | — |
| 2018-04-30 | $4.18 | $4.69 | 5,500 | — | — |
| 2018-04-27 | $4.10 | $4.60 | 2,200 | — | — |
| 2018-04-26 | $4.18 | $4.69 | 26,100 | — | — |
| 2018-04-25 | $4.17 | $4.68 | 5,700 | — | — |
| 2018-04-24 | $4.19 | $4.70 | 6,800 | — | — |
| 2018-04-23 | $4.17 | $4.68 | 2,900 | — | — |
| 2018-04-20 | $4.26 | $4.78 | 3,000 | — | — |
| 2018-04-19 | $4.26 | $4.78 | 1,100 | — | — |
| 2018-04-18 | $4.25 | $4.77 | 7,800 | — | — |
| 2018-04-17 | $4.35 | $4.88 | 1,700 | — | — |
| 2018-04-16 | $4.39 | $4.93 | 6,000 | — | — |
| 2018-04-13 | $4.36 | $4.89 | 3,800 | — | — |
| 2018-04-12 | $4.30 | $4.83 | 4,200 | — | — |
| 2018-04-11 | $4.21 | $4.73 | 6,300 | — | — |
| 2018-04-10 | $4.25 | $4.77 | 6,700 | — | — |
| 2018-04-09 | $4.33 | $4.86 | 10,900 | — | — |
| 2018-04-06 | $4.37 | $4.91 | 11,000 | — | — |
| 2018-04-05 | $4.32 | $4.85 | 4,600 | — | — |
| 2018-04-04 | $4.29 | $4.82 | 9,300 | — | — |
| 2018-04-03 | $4.19 | $4.70 | 4,000 | — | — |
| 2018-04-02 | $4.11 | $4.61 | 24,400 | — | — |
| 2018-03-29 | $4.34 | $4.87 | 5,900 | — | — |
| 2018-03-28 | $4.30 | $4.83 | 4,800 | — | — |
| 2018-03-27 | $4.14 | $4.65 | 13,200 | — | — |
| 2018-03-26 | $4.17 | $4.68 | 7,400 | — | — |
| 2018-03-23 | $4.29 | $4.82 | 3,900 | — | — |
| 2018-03-22 | $4.24 | $4.76 | 5,300 | — | — |
| 2018-03-21 | $4.24 | $4.76 | 20,400 | — | — |
| 2018-03-20 | $4.33 | $4.86 | 22,500 | — | — |
| 2018-03-19 | $4.41 | $4.95 | 5,800 | — | — |
| 2018-03-16 | $4.38 | $4.92 | 9,300 | — | — |
| 2018-03-15 | $4.41 | $4.95 | 5,000 | — | — |
| 2018-03-14 | $4.39 | $4.93 | 11,900 | — | — |
| 2018-03-13 | $4.35 | $4.88 | 8,800 | — | — |
| 2018-03-12 | $4.35 | $4.88 | 4,000 | — | — |
| 2018-03-09 | $4.29 | $4.82 | 10,600 | — | — |
| 2018-03-08 | $4.25 | $4.77 | 10,800 | — | — |
| 2018-03-07 | $4.18 | $4.69 | 13,600 | — | — |
| 2018-03-06 | $4.36 | $4.89 | 13,700 | — | — |
| 2018-03-05 | $4.21 | $4.73 | 28,900 | — | — |
| 2018-03-02 | $4.17 | $4.68 | 19,500 | — | — |
| 2018-03-01 | $4.33 | $4.86 | 3,100 | — | — |
| 2018-02-28 | $4.35 | $4.88 | 1,900 | — | — |
| 2018-02-27 | $4.40 | $4.94 | 1,000 | — | — |
| 2018-02-26 | $4.41 | $4.95 | 5,500 | — | — |
| 2018-02-23 | $4.42 | $4.96 | 1,900 | — | — |
| 2018-02-22 | $4.33 | $4.86 | 18,200 | — | — |
| 2018-02-21 | $4.42 | $4.96 | 4,000 | — | — |
| 2018-02-20 | $4.41 | $4.95 | 2,900 | — | — |
| 2018-02-16 | $4.49 | $5.04 | 14,700 | — | — |
| 2018-02-15 | $4.42 | $4.96 | 13,700 | — | — |
| 2018-02-14 | $4.40 | $4.94 | 18,600 | — | — |
| 2018-02-13 | $4.29 | $4.82 | 14,600 | — | — |
| 2018-02-12 | $4.07 | $4.57 | 12,200 | — | — |
| 2018-02-09 | $4.10 | $4.60 | 14,900 | — | — |
| 2018-02-08 | $4.10 | $4.60 | 8,900 | — | — |
| 2018-02-07 | $4.06 | $4.56 | 5,300 | — | — |
| 2018-02-06 | $4.07 | $4.57 | 48,600 | — | — |
| 2018-02-05 | $3.95 | $4.43 | 17,300 | — | — |
| 2018-02-02 | $4.10 | $4.60 | 3,800 | — | — |
| 2018-02-01 | $4.20 | $4.71 | 6,700 | — | — |
| 2018-01-31 | $4.28 | $4.80 | 5,800 | — | — |
| 2018-01-30 | $4.24 | $4.76 | 14,400 | — | — |
| 2018-01-29 | $4.18 | $4.69 | 13,500 | — | — |
| 2018-01-26 | $4.17 | $4.68 | 4,600 | — | — |
| 2018-01-25 | $4.17 | $4.68 | 4,900 | — | — |
| 2018-01-24 | $4.22 | $4.74 | 6,800 | — | — |
| 2018-01-23 | $4.24 | $4.76 | 6,500 | — | — |
| 2018-01-22 | $4.23 | $4.75 | 4,800 | — | — |
| 2018-01-19 | $4.24 | $4.76 | 4,000 | — | — |
| 2018-01-18 | $4.18 | $4.69 | 15,600 | — | — |
| 2018-01-17 | $4.44 | $4.98 | 800 | — | — |
| 2018-01-16 | $4.39 | $4.93 | 10,800 | — | — |
| 2018-01-12 | $4.34 | $4.87 | 6,200 | — | — |
| 2018-01-11 | $4.36 | $4.89 | 3,100 | — | — |
| 2018-01-10 | $4.23 | $4.75 | 16,100 | — | — |
| 2018-01-09 | $4.32 | $4.85 | 6,400 | — | — |
| 2018-01-08 | $4.33 | $4.86 | 14,500 | — | — |
| 2018-01-05 | $4.28 | $4.80 | 14,100 | — | — |
| 2018-01-04 | $4.42 | $4.96 | 13,000 | — | — |
| 2018-01-03 | $4.45 | $4.99 | 9,300 | — | — |
| 2018-01-02 | $4.36 | $4.89 | 17,200 | — | — |