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
- 2013-09-23 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 | $2.55 | $2.55 | 453,200 | — | — |
| 2018-12-28 | $2.62 | $2.62 | 257,000 | — | — |
| 2018-12-27 | $2.71 | $2.71 | 517,100 | — | — |
| 2018-12-26 | $2.70 | $2.70 | 231,500 | — | — |
| 2018-12-24 | $2.70 | $2.70 | 210,900 | — | — |
| 2018-12-21 | $2.49 | $2.49 | 431,100 | — | — |
| 2018-12-20 | $2.68 | $2.68 | 288,900 | — | — |
| 2018-12-19 | $2.92 | $2.92 | 275,400 | — | — |
| 2018-12-18 | $2.91 | $2.91 | 247,600 | — | — |
| 2018-12-17 | $2.86 | $2.86 | 224,100 | — | — |
| 2018-12-14 | $2.84 | $2.84 | 247,300 | — | — |
| 2018-12-13 | $3.00 | $3.00 | 271,900 | — | — |
| 2018-12-12 | $2.91 | $2.91 | 507,400 | — | — |
| 2018-12-11 | $2.72 | $2.72 | 610,700 | — | — |
| 2018-12-10 | $2.91 | $2.91 | 363,400 | — | — |
| 2018-12-07 | $3.01 | $3.01 | 740,900 | — | — |
| 2018-12-06 | $3.69 | $3.69 | 172,200 | — | — |
| 2018-12-04 | $3.90 | $3.90 | 279,500 | — | — |
| 2018-12-03 | $4.09 | $4.09 | 253,800 | — | — |
| 2018-11-30 | $3.94 | $3.94 | 234,500 | — | — |
| 2018-11-29 | $4.02 | $4.02 | 125,900 | — | — |
| 2018-11-28 | $4.10 | $4.10 | 328,600 | — | — |
| 2018-11-27 | $4.07 | $4.07 | 202,900 | — | — |
| 2018-11-26 | $4.11 | $4.11 | 360,200 | — | — |
| 2018-11-23 | $4.20 | $4.20 | 324,400 | — | — |
| 2018-11-21 | $4.06 | $4.06 | 282,800 | — | — |
| 2018-11-20 | $4.00 | $4.00 | 540,400 | — | — |
| 2018-11-19 | $4.30 | $4.30 | 952,600 | — | — |
| 2018-11-16 | $4.05 | $4.05 | 320,100 | — | — |
| 2018-11-15 | $3.95 | $3.95 | 596,000 | — | — |
| 2018-11-14 | $3.81 | $3.81 | 1,155,600 | — | — |
| 2018-11-13 | $3.90 | $3.90 | 1,872,800 | — | — |
| 2018-11-12 | $3.66 | $3.66 | 2,183,200 | — | — |
| 2018-11-09 | $3.09 | $3.09 | 449,800 | — | — |
| 2018-11-08 | $3.19 | $3.19 | 499,000 | — | — |
| 2018-11-07 | $2.87 | $2.87 | 183,300 | — | — |
| 2018-11-06 | $2.73 | $2.73 | 168,900 | — | — |
| 2018-11-05 | $2.64 | $2.64 | 200,200 | — | — |
| 2018-11-02 | $2.62 | $2.62 | 279,800 | — | — |
| 2018-11-01 | $2.64 | $2.64 | 265,100 | — | — |
| 2018-10-31 | $2.44 | $2.44 | 198,500 | — | — |
| 2018-10-30 | $2.40 | $2.40 | 205,600 | — | — |
| 2018-10-29 | $2.30 | $2.30 | 337,800 | — | — |
| 2018-10-26 | $2.33 | $2.33 | 243,700 | — | — |
| 2018-10-25 | $2.49 | $2.49 | 131,300 | — | — |
| 2018-10-24 | $2.41 | $2.41 | 451,600 | — | — |
| 2018-10-23 | $2.47 | $2.47 | 259,900 | — | — |
| 2018-10-22 | $2.41 | $2.41 | 154,900 | — | — |
| 2018-10-19 | $2.50 | $2.50 | 335,300 | — | — |
| 2018-10-18 | $2.53 | $2.53 | 113,100 | — | — |
| 2018-10-17 | $2.57 | $2.57 | 126,700 | — | — |
| 2018-10-16 | $2.72 | $2.72 | 229,800 | — | — |
| 2018-10-15 | $2.69 | $2.69 | 311,000 | — | — |
| 2018-10-12 | $2.46 | $2.46 | 288,800 | — | — |
| 2018-10-11 | $2.46 | $2.46 | 452,400 | — | — |
| 2018-10-10 | $2.58 | $2.58 | 362,100 | — | — |
| 2018-10-09 | $2.76 | $2.76 | 339,700 | — | — |
| 2018-10-08 | $2.84 | $2.84 | 226,700 | — | — |
| 2018-10-05 | $2.81 | $2.81 | 144,100 | — | — |
| 2018-10-04 | $2.89 | $2.89 | 148,600 | — | — |
| 2018-10-03 | $2.99 | $2.99 | 225,800 | — | — |
| 2018-10-02 | $2.85 | $2.85 | 135,700 | — | — |
| 2018-10-01 | $2.85 | $2.85 | 306,600 | — | — |
| 2018-09-28 | $3.10 | $3.10 | 479,300 | — | — |
| 2018-09-27 | $2.80 | $2.80 | 97,400 | — | — |
| 2018-09-26 | $2.85 | $2.85 | 76,500 | — | — |
| 2018-09-25 | $2.85 | $2.85 | 75,100 | — | — |
| 2018-09-24 | $2.95 | $2.95 | 83,000 | — | — |
| 2018-09-21 | $2.90 | $2.90 | 527,400 | — | — |
| 2018-09-20 | $2.85 | $2.85 | 213,200 | — | — |
| 2018-09-19 | $2.85 | $2.85 | 159,500 | — | — |
| 2018-09-18 | $2.75 | $2.75 | 340,500 | — | — |
| 2018-09-17 | $2.90 | $2.90 | 79,100 | — | — |
| 2018-09-14 | $2.90 | $2.90 | 195,800 | — | — |
| 2018-09-13 | $2.95 | $2.95 | 205,700 | — | — |
| 2018-09-12 | $2.90 | $2.90 | 119,000 | — | — |
| 2018-09-11 | $2.90 | $2.90 | 134,900 | — | — |
| 2018-09-10 | $3.00 | $3.00 | 162,200 | — | — |
| 2018-09-07 | $2.90 | $2.90 | 133,100 | — | — |
| 2018-09-06 | $2.90 | $2.90 | 353,300 | — | — |
| 2018-09-05 | $3.15 | $3.15 | 112,000 | — | — |
| 2018-09-04 | $3.15 | $3.15 | 268,700 | — | — |
| 2018-08-31 | $3.25 | $3.25 | 160,800 | — | — |
| 2018-08-30 | $3.25 | $3.25 | 152,600 | — | — |
| 2018-08-29 | $3.35 | $3.35 | 402,900 | — | — |
| 2018-08-28 | $3.35 | $3.35 | 423,800 | — | — |
| 2018-08-27 | $3.20 | $3.20 | 322,200 | — | — |
| 2018-08-24 | $3.10 | $3.10 | 189,300 | — | — |
| 2018-08-23 | $3.00 | $3.00 | 253,900 | — | — |
| 2018-08-22 | $3.05 | $3.05 | 256,200 | — | — |
| 2018-08-21 | $3.05 | $3.05 | 314,900 | — | — |
| 2018-08-20 | $3.05 | $3.05 | 316,100 | — | — |
| 2018-08-17 | $2.85 | $2.85 | 142,500 | — | — |
| 2018-08-16 | $2.95 | $2.95 | 221,000 | — | — |
| 2018-08-15 | $2.95 | $2.95 | 434,300 | — | — |
| 2018-08-14 | $2.95 | $2.95 | 808,600 | — | — |
| 2018-08-13 | $3.20 | $3.20 | 180,200 | — | — |
| 2018-08-10 | $3.15 | $3.15 | 568,700 | — | — |
| 2018-08-09 | $3.45 | $3.45 | 460,600 | — | — |
| 2018-08-08 | $3.25 | $3.25 | 162,200 | — | — |
| 2018-08-07 | $3.30 | $3.30 | 187,000 | — | — |
| 2018-08-06 | $3.35 | $3.35 | 167,200 | — | — |
| 2018-08-03 | $3.25 | $3.25 | 143,800 | — | — |
| 2018-08-02 | $3.35 | $3.35 | 122,900 | — | — |
| 2018-08-01 | $3.35 | $3.35 | 340,600 | — | — |
| 2018-07-31 | $3.15 | $3.15 | 319,200 | — | — |
| 2018-07-30 | $3.30 | $3.30 | 339,000 | — | — |
| 2018-07-27 | $3.35 | $3.35 | 415,900 | — | — |
| 2018-07-26 | $3.45 | $3.45 | 2,433,500 | — | — |
| 2018-07-25 | $3.30 | $3.30 | 456,400 | — | — |
| 2018-07-24 | $3.45 | $3.45 | 316,600 | — | — |
| 2018-07-23 | $3.50 | $3.50 | 594,500 | — | — |
| 2018-07-20 | $3.70 | $3.70 | 502,300 | — | — |
| 2018-07-19 | $3.80 | $3.80 | 213,900 | — | — |
| 2018-07-18 | $3.90 | $3.90 | 299,800 | — | — |
| 2018-07-17 | $4.00 | $4.00 | 853,300 | — | — |
| 2018-07-16 | $3.75 | $3.75 | 359,200 | — | — |
| 2018-07-13 | $3.95 | $3.95 | 268,900 | — | — |
| 2018-07-12 | $3.95 | $3.95 | 151,400 | — | — |
| 2018-07-11 | $3.90 | $3.90 | 312,200 | — | — |
| 2018-07-10 | $3.90 | $3.90 | 403,600 | — | — |
| 2018-07-09 | $3.80 | $3.80 | 278,800 | — | — |
| 2018-07-06 | $3.80 | $3.80 | 253,400 | — | — |
| 2018-07-05 | $3.70 | $3.70 | 407,500 | — | — |
| 2018-07-03 | $3.70 | $3.70 | 301,600 | — | — |
| 2018-07-02 | $3.85 | $3.85 | 356,200 | — | — |
| 2018-06-29 | $3.80 | $3.80 | 559,800 | — | — |
| 2018-06-28 | $4.05 | $4.05 | 340,600 | — | — |
| 2018-06-27 | $4.20 | $4.20 | 222,900 | — | — |
| 2018-06-26 | $4.20 | $4.20 | 980,000 | — | — |
| 2018-06-25 | $4.50 | $4.50 | 908,800 | — | — |
| 2018-06-22 | $4.85 | $4.85 | 371,700 | — | — |
| 2018-06-21 | $4.95 | $4.95 | 274,300 | — | — |
| 2018-06-20 | $5.15 | $5.15 | 453,800 | — | — |
| 2018-06-19 | $4.95 | $4.95 | 608,600 | — | — |
| 2018-06-18 | $5.10 | $5.10 | 438,000 | — | — |
| 2018-06-15 | $5.10 | $5.10 | 504,800 | — | — |
| 2018-06-14 | $5.00 | $5.00 | 548,400 | — | — |
| 2018-06-13 | $5.05 | $5.05 | 606,200 | — | — |
| 2018-06-12 | $5.20 | $5.20 | 265,800 | — | — |
| 2018-06-11 | $5.20 | $5.20 | 248,200 | — | — |
| 2018-06-08 | $5.15 | $5.15 | 222,200 | — | — |
| 2018-06-07 | $5.15 | $5.15 | 459,400 | — | — |
| 2018-06-06 | $5.25 | $5.25 | 337,300 | — | — |
| 2018-06-05 | $5.45 | $5.45 | 246,600 | — | — |
| 2018-06-04 | $5.35 | $5.35 | 276,800 | — | — |
| 2018-06-01 | $5.05 | $5.05 | 246,600 | — | — |
| 2018-05-31 | $5.10 | $5.10 | 217,500 | — | — |
| 2018-05-30 | $5.20 | $5.20 | 202,800 | — | — |
| 2018-05-29 | $5.10 | $5.10 | 364,200 | — | — |
| 2018-05-25 | $5.40 | $5.40 | 298,600 | — | — |
| 2018-05-24 | $5.55 | $5.55 | 316,300 | — | — |
| 2018-05-23 | $5.90 | $5.90 | 815,500 | — | — |
| 2018-05-22 | $6.05 | $6.05 | 1,034,100 | — | — |
| 2018-05-21 | $5.90 | $5.90 | 1,271,600 | — | — |
| 2018-05-18 | $5.25 | $5.25 | 253,000 | — | — |
| 2018-05-17 | $5.15 | $5.15 | 195,100 | — | — |
| 2018-05-16 | $5.10 | $5.10 | 157,500 | — | — |
| 2018-05-15 | $5.00 | $5.00 | 190,900 | — | — |
| 2018-05-14 | $5.15 | $5.15 | 279,200 | — | — |
| 2018-05-11 | $5.05 | $5.05 | 237,400 | — | — |
| 2018-05-10 | $5.15 | $5.15 | 426,900 | — | — |
| 2018-05-09 | $5.45 | $5.45 | 468,100 | — | — |
| 2018-05-08 | $5.45 | $5.45 | 243,100 | — | — |
| 2018-05-07 | $5.20 | $5.20 | 313,100 | — | — |
| 2018-05-04 | $5.30 | $5.30 | 525,400 | — | — |
| 2018-05-03 | $5.10 | $5.10 | 422,600 | — | — |
| 2018-05-02 | $5.05 | $5.05 | 214,300 | — | — |
| 2018-05-01 | $5.10 | $5.10 | 202,400 | — | — |
| 2018-04-30 | $4.95 | $4.95 | 220,500 | — | — |
| 2018-04-27 | $5.10 | $5.10 | 456,400 | — | — |
| 2018-04-26 | $4.95 | $4.95 | 228,200 | — | — |
| 2018-04-25 | $4.95 | $4.95 | 402,600 | — | — |
| 2018-04-24 | $4.90 | $4.90 | 479,700 | — | — |
| 2018-04-23 | $4.85 | $4.85 | 751,300 | — | — |
| 2018-04-20 | $4.90 | $4.90 | 414,500 | — | — |
| 2018-04-19 | $4.90 | $4.90 | 303,800 | — | — |
| 2018-04-18 | $5.00 | $5.00 | 471,700 | — | — |
| 2018-04-17 | $5.05 | $5.05 | 311,800 | — | — |
| 2018-04-16 | $5.10 | $5.10 | 520,800 | — | — |
| 2018-04-13 | $5.20 | $5.20 | 526,900 | — | — |
| 2018-04-12 | $5.10 | $5.10 | 580,900 | — | — |
| 2018-04-11 | $5.00 | $5.00 | 227,800 | — | — |
| 2018-04-10 | $5.05 | $5.05 | 488,900 | — | — |
| 2018-04-09 | $5.00 | $5.00 | 276,600 | — | — |
| 2018-04-06 | $5.00 | $5.00 | 446,700 | — | — |
| 2018-04-05 | $5.00 | $5.00 | 557,000 | — | — |
| 2018-04-04 | $4.85 | $4.85 | 353,400 | — | — |
| 2018-04-03 | $4.90 | $4.90 | 286,000 | — | — |
| 2018-04-02 | $5.00 | $5.00 | 539,500 | — | — |
| 2018-03-29 | $5.35 | $5.35 | 796,300 | — | — |
| 2018-03-28 | $4.90 | $4.90 | 865,400 | — | — |
| 2018-03-27 | $4.90 | $4.90 | 442,100 | — | — |
| 2018-03-26 | $4.85 | $4.85 | 502,600 | — | — |
| 2018-03-23 | $5.00 | $5.00 | 781,400 | — | — |
| 2018-03-22 | $5.15 | $5.15 | 755,400 | — | — |
| 2018-03-21 | $5.30 | $5.30 | 444,900 | — | — |
| 2018-03-20 | $5.35 | $5.35 | 625,200 | — | — |
| 2018-03-19 | $5.55 | $5.55 | 742,100 | — | — |
| 2018-03-16 | $5.60 | $5.60 | 3,473,600 | — | — |
| 2018-03-15 | $4.95 | $4.95 | 721,300 | — | — |
| 2018-03-14 | $5.05 | $5.05 | 405,800 | — | — |
| 2018-03-13 | $5.15 | $5.15 | 520,100 | — | — |
| 2018-03-12 | $5.30 | $5.30 | 945,600 | — | — |
| 2018-03-09 | $5.10 | $5.10 | 782,400 | — | — |
| 2018-03-08 | $5.15 | $5.15 | 415,100 | — | — |
| 2018-03-07 | $5.35 | $5.35 | 521,400 | — | — |
| 2018-03-06 | $5.35 | $5.35 | 484,500 | — | — |
| 2018-03-05 | $5.35 | $5.35 | 1,859,100 | — | — |
| 2018-03-02 | $5.25 | $5.25 | 1,191,300 | — | — |
| 2018-03-01 | $4.95 | $4.95 | 1,033,100 | — | — |
| 2018-02-28 | $5.25 | $5.25 | 1,208,700 | — | — |
| 2018-02-27 | $5.85 | $5.85 | 574,700 | — | — |
| 2018-02-26 | $6.00 | $6.00 | 809,300 | — | — |
| 2018-02-23 | $6.25 | $6.25 | 596,900 | — | — |
| 2018-02-22 | $6.25 | $6.25 | 695,300 | — | — |
| 2018-02-21 | $6.40 | $6.40 | 1,112,300 | — | — |
| 2018-02-20 | $6.65 | $6.65 | 1,172,100 | — | — |
| 2018-02-16 | $6.55 | $6.55 | 2,078,700 | — | — |
| 2018-02-15 | $7.00 | $7.00 | 3,216,000 | — | — |
| 2018-02-14 | $6.00 | $6.00 | 1,499,600 | — | — |
| 2018-02-13 | $5.80 | $5.80 | 1,121,700 | — | — |
| 2018-02-12 | $5.85 | $5.85 | 1,177,100 | — | — |
| 2018-02-09 | $5.40 | $5.40 | 1,673,700 | — | — |
| 2018-02-08 | $5.55 | $5.55 | 1,742,000 | — | — |
| 2018-02-07 | $5.85 | $5.85 | 4,042,800 | — | — |
| 2018-02-06 | $5.80 | $5.80 | 3,098,500 | — | — |
| 2018-02-05 | $6.20 | $6.20 | 1,954,800 | — | — |
| 2018-02-02 | $6.45 | $6.45 | 2,103,600 | — | — |
| 2018-02-01 | $6.95 | $6.95 | 3,250,800 | — | — |
| 2018-01-31 | $7.95 | $7.95 | 6,105,400 | — | — |
| 2018-01-30 | $9.15 | $9.15 | 1,906,200 | — | — |
| 2018-01-29 | $9.60 | $9.60 | 1,778,700 | — | — |
| 2018-01-26 | $9.40 | $9.40 | 3,216,600 | — | — |
| 2018-01-25 | $9.50 | $9.50 | 4,047,000 | — | — |
| 2018-01-24 | $10.10 | $10.10 | 4,939,000 | — | — |
| 2018-01-23 | $10.85 | $10.85 | 7,205,700 | — | — |
| 2018-01-22 | $11.55 | $11.55 | 15,178,500 | — | — |
| 2018-01-19 | $10.00 | $10.00 | 6,032,300 | — | — |
| 2018-01-18 | $10.15 | $10.15 | 9,726,600 | — | — |
| 2018-01-17 | $9.45 | $9.45 | 8,865,200 | — | — |
| 2018-01-16 | $8.50 | $8.50 | 8,653,900 | — | — |
| 2018-01-12 | $9.20 | $9.20 | 13,264,300 | — | — |
| 2018-01-11 | $8.40 | $8.40 | 23,936,500 | — | — |
| 2018-01-10 | $10.70 | $10.70 | 107,512,900 | — | — |
| 2018-01-09 | $6.80 | $6.80 | 71,427,400 | — | — |
| 2018-01-08 | $3.10 | $3.10 | 255,700 | — | — |
| 2018-01-05 | $3.15 | $3.15 | 256,600 | — | — |
| 2018-01-04 | $3.05 | $3.05 | 159,900 | — | — |
| 2018-01-03 | $3.05 | $3.05 | 132,400 | — | — |
| 2018-01-02 | $3.15 | $3.15 | 159,200 | — | — |