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
- 2010-12-09 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 | $2.70 | $2.70 | 44,100 | — | — |
| 2018-12-28 | $2.56 | $2.56 | 21,400 | — | — |
| 2018-12-27 | $2.51 | $2.51 | 20,500 | — | — |
| 2018-12-26 | $2.53 | $2.53 | 40,700 | — | — |
| 2018-12-24 | $2.60 | $2.60 | 40,900 | — | — |
| 2018-12-21 | $2.86 | $2.86 | 45,800 | — | — |
| 2018-12-20 | $2.80 | $2.80 | 88,400 | — | — |
| 2018-12-19 | $3.20 | $3.20 | 33,200 | — | — |
| 2018-12-18 | $3.42 | $3.42 | 16,500 | — | — |
| 2018-12-17 | $3.45 | $3.45 | 18,600 | — | — |
| 2018-12-14 | $3.49 | $3.49 | 8,800 | — | — |
| 2018-12-13 | $3.61 | $3.61 | 7,600 | — | — |
| 2018-12-12 | $3.51 | $3.51 | 2,500 | — | — |
| 2018-12-11 | $3.54 | $3.54 | 5,200 | — | — |
| 2018-12-10 | $3.51 | $3.51 | 10,400 | — | — |
| 2018-12-07 | $3.51 | $3.51 | 15,100 | — | — |
| 2018-12-06 | $3.57 | $3.57 | 74,100 | — | — |
| 2018-12-04 | $3.68 | $3.68 | 10,500 | — | — |
| 2018-12-03 | $3.71 | $3.71 | 8,100 | — | — |
| 2018-11-30 | $3.73 | $3.73 | 6,900 | — | — |
| 2018-11-29 | $3.67 | $3.67 | 25,500 | — | — |
| 2018-11-28 | $3.68 | $3.68 | 11,300 | — | — |
| 2018-11-27 | $3.70 | $3.70 | 11,000 | — | — |
| 2018-11-26 | $3.77 | $3.77 | 10,100 | — | — |
| 2018-11-23 | $3.75 | $3.75 | 2,200 | — | — |
| 2018-11-21 | $3.77 | $3.77 | 17,000 | — | — |
| 2018-11-20 | $3.73 | $3.73 | 40,900 | — | — |
| 2018-11-19 | $3.78 | $3.78 | 32,700 | — | — |
| 2018-11-16 | $3.83 | $3.83 | 35,600 | — | — |
| 2018-11-15 | $3.72 | $3.72 | 44,100 | — | — |
| 2018-11-14 | $3.98 | $3.98 | 141,600 | — | — |
| 2018-11-13 | $4.23 | $4.23 | 469,400 | — | — |
| 2018-11-12 | $4.50 | $4.50 | 35,100 | — | — |
| 2018-11-09 | $4.58 | $4.58 | 40,600 | — | — |
| 2018-11-08 | $4.58 | $4.58 | 116,100 | — | — |
| 2018-11-07 | $4.54 | $4.54 | 74,400 | — | — |
| 2018-11-06 | $4.50 | $4.50 | 81,300 | — | — |
| 2018-11-05 | $4.41 | $4.41 | 63,800 | — | — |
| 2018-11-02 | $4.35 | $4.35 | 46,200 | — | — |
| 2018-11-01 | $4.10 | $4.10 | 107,900 | — | — |
| 2018-10-31 | $3.90 | $3.90 | 18,600 | — | — |
| 2018-10-30 | $3.93 | $3.93 | 31,300 | — | — |
| 2018-10-29 | $3.80 | $3.80 | 29,500 | — | — |
| 2018-10-26 | $3.85 | $3.85 | 71,800 | — | — |
| 2018-10-25 | $3.85 | $3.85 | 76,200 | — | — |
| 2018-10-24 | $3.76 | $3.76 | 95,400 | — | — |
| 2018-10-23 | $4.25 | $4.25 | 140,300 | — | — |
| 2018-10-22 | $4.19 | $4.19 | 76,600 | — | — |
| 2018-10-19 | $4.28 | $4.28 | 130,100 | — | — |
| 2018-10-18 | $4.15 | $4.15 | 36,000 | — | — |
| 2018-10-17 | $4.23 | $4.23 | 313,000 | — | — |
| 2018-10-16 | $4.14 | $4.14 | 27,700 | — | — |
| 2018-10-15 | $4.06 | $4.06 | 37,900 | — | — |
| 2018-10-12 | $4.16 | $4.16 | 30,200 | — | — |
| 2018-10-11 | $4.20 | $4.20 | 117,400 | — | — |
| 2018-10-10 | $4.41 | $4.41 | 71,100 | — | — |
| 2018-10-09 | $4.34 | $4.34 | 197,700 | — | — |
| 2018-10-08 | $4.31 | $4.31 | 108,800 | — | — |
| 2018-10-05 | $4.44 | $4.44 | 246,700 | — | — |
| 2018-10-04 | $4.40 | $4.40 | 1,065,700 | — | — |
| 2018-10-03 | $4.34 | $4.34 | 81,400 | — | — |
| 2018-10-02 | $4.18 | $4.18 | 195,000 | — | — |
| 2018-10-01 | $4.16 | $4.16 | 43,100 | — | — |
| 2018-09-28 | $4.32 | $4.32 | 56,500 | — | — |
| 2018-09-27 | $4.40 | $4.40 | 209,100 | — | — |
| 2018-09-26 | $4.17 | $4.17 | 52,200 | — | — |
| 2018-09-25 | $4.20 | $4.20 | 254,200 | — | — |
| 2018-09-24 | $4.52 | $4.52 | 312,500 | — | — |
| 2018-09-21 | $4.24 | $4.24 | 67,200 | — | — |
| 2018-09-20 | $4.23 | $4.23 | 294,100 | — | — |
| 2018-09-19 | $4.05 | $4.05 | 76,200 | — | — |
| 2018-09-18 | $4.00 | $4.00 | 34,300 | — | — |
| 2018-09-17 | $3.94 | $3.94 | 23,000 | — | — |
| 2018-09-14 | $3.94 | $3.94 | 51,800 | — | — |
| 2018-09-13 | $3.91 | $3.91 | 16,300 | — | — |
| 2018-09-12 | $3.91 | $3.91 | 56,900 | — | — |
| 2018-09-11 | $3.97 | $3.97 | 26,200 | — | — |
| 2018-09-10 | $3.99 | $3.99 | 73,500 | — | — |
| 2018-09-07 | $4.03 | $4.03 | 605,300 | — | — |
| 2018-09-06 | $3.96 | $3.96 | 39,200 | — | — |
| 2018-09-05 | $4.02 | $4.02 | 31,200 | — | — |
| 2018-09-04 | $4.01 | $4.01 | 21,100 | — | — |
| 2018-08-31 | $3.99 | $3.99 | 61,700 | — | — |
| 2018-08-30 | $4.01 | $4.01 | 20,000 | — | — |
| 2018-08-29 | $4.00 | $4.00 | 38,700 | — | — |
| 2018-08-28 | $3.99 | $3.99 | 102,400 | — | — |
| 2018-08-27 | $3.98 | $3.98 | 48,500 | — | — |
| 2018-08-24 | $3.99 | $3.99 | 15,900 | — | — |
| 2018-08-23 | $3.92 | $3.92 | 36,700 | — | — |
| 2018-08-22 | $4.05 | $4.05 | 151,200 | — | — |
| 2018-08-21 | $4.02 | $4.02 | 88,500 | — | — |
| 2018-08-20 | $3.88 | $3.88 | 29,300 | — | — |
| 2018-08-17 | $3.89 | $3.89 | 47,800 | — | — |
| 2018-08-16 | $3.95 | $3.95 | 85,700 | — | — |
| 2018-08-15 | $3.82 | $3.82 | 67,900 | — | — |
| 2018-08-14 | $3.83 | $3.83 | 83,400 | — | — |
| 2018-08-13 | $3.89 | $3.89 | 56,200 | — | — |
| 2018-08-10 | $3.94 | $3.94 | 270,300 | — | — |
| 2018-08-09 | $4.38 | $4.38 | 369,100 | — | — |
| 2018-08-08 | $3.93 | $3.93 | 69,400 | — | — |
| 2018-08-07 | $3.83 | $3.83 | 70,800 | — | — |
| 2018-08-06 | $3.92 | $3.92 | 40,500 | — | — |
| 2018-08-03 | $3.91 | $3.91 | 98,800 | — | — |
| 2018-08-02 | $4.10 | $4.10 | 863,300 | — | — |
| 2018-08-01 | $3.75 | $3.75 | 184,500 | — | — |
| 2018-07-31 | $3.68 | $3.68 | 43,100 | — | — |
| 2018-07-30 | $3.63 | $3.63 | 36,800 | — | — |
| 2018-07-27 | $3.74 | $3.74 | 47,200 | — | — |
| 2018-07-26 | $3.71 | $3.71 | 140,000 | — | — |
| 2018-07-25 | $3.63 | $3.63 | 159,800 | — | — |
| 2018-07-24 | $3.84 | $3.84 | 42,000 | — | — |
| 2018-07-23 | $3.87 | $3.87 | 55,800 | — | — |
| 2018-07-20 | $3.91 | $3.91 | 28,300 | — | — |
| 2018-07-19 | $3.99 | $3.99 | 131,500 | — | — |
| 2018-07-18 | $3.94 | $3.94 | 109,800 | — | — |
| 2018-07-17 | $3.99 | $3.99 | 78,700 | — | — |
| 2018-07-16 | $3.89 | $3.89 | 168,000 | — | — |
| 2018-07-13 | $3.86 | $3.86 | 322,700 | — | — |
| 2018-07-12 | $4.17 | $4.17 | 340,200 | — | — |
| 2018-07-11 | $4.78 | $4.78 | 768,700 | — | — |
| 2018-07-10 | $4.75 | $4.75 | 1,332,300 | — | — |
| 2018-07-09 | $5.88 | $5.88 | 2,782,000 | — | — |
| 2018-07-06 | $4.20 | $4.20 | 76,900 | — | — |
| 2018-07-05 | $4.11 | $4.11 | 314,500 | — | — |
| 2018-07-03 | $3.96 | $3.96 | 58,200 | — | — |
| 2018-07-02 | $3.92 | $3.92 | 70,700 | — | — |
| 2018-06-29 | $3.84 | $3.84 | 131,300 | — | — |
| 2018-06-28 | $3.63 | $3.63 | 283,200 | — | — |
| 2018-06-27 | $3.99 | $3.99 | 324,500 | — | — |
| 2018-06-26 | $4.44 | $4.44 | 792,900 | — | — |
| 2018-06-25 | $3.64 | $3.64 | 74,500 | — | — |
| 2018-06-22 | $3.61 | $3.61 | 212,600 | — | — |
| 2018-06-21 | $3.43 | $3.43 | 202,100 | — | — |
| 2018-06-20 | $3.65 | $3.65 | 66,400 | — | — |
| 2018-06-19 | $3.72 | $3.72 | 154,300 | — | — |
| 2018-06-18 | $3.56 | $3.56 | 68,300 | — | — |
| 2018-06-15 | $3.59 | $3.59 | 87,700 | — | — |
| 2018-06-14 | $3.72 | $3.72 | 96,700 | — | — |
| 2018-06-13 | $3.79 | $3.79 | 40,700 | — | — |
| 2018-06-12 | $3.85 | $3.85 | 107,500 | — | — |
| 2018-06-11 | $3.91 | $3.91 | 97,600 | — | — |
| 2018-06-08 | $3.93 | $3.93 | 269,800 | — | — |
| 2018-06-07 | $3.81 | $3.81 | 80,700 | — | — |
| 2018-06-06 | $3.90 | $3.90 | 78,000 | — | — |
| 2018-06-05 | $3.86 | $3.86 | 64,900 | — | — |
| 2018-06-04 | $3.89 | $3.89 | 67,400 | — | — |
| 2018-06-01 | $4.06 | $4.06 | 30,900 | — | — |
| 2018-05-31 | $3.96 | $3.96 | 287,400 | — | — |
| 2018-05-30 | $4.16 | $4.16 | 184,800 | — | — |
| 2018-05-29 | $4.20 | $4.20 | 119,900 | — | — |
| 2018-05-25 | $4.45 | $4.45 | 54,200 | — | — |
| 2018-05-24 | $4.48 | $4.48 | 36,100 | — | — |
| 2018-05-23 | $4.64 | $4.64 | 49,700 | — | — |
| 2018-05-22 | $4.70 | $4.70 | 75,300 | — | — |
| 2018-05-21 | $4.61 | $4.61 | 534,800 | — | — |
| 2018-05-18 | $4.23 | $4.23 | 126,500 | — | — |
| 2018-05-17 | $4.29 | $4.29 | 189,300 | — | — |
| 2018-05-16 | $4.03 | $4.03 | 30,400 | — | — |
| 2018-05-15 | $4.07 | $4.07 | 99,000 | — | — |
| 2018-05-14 | $3.96 | $3.96 | 32,900 | — | — |
| 2018-05-11 | $3.88 | $3.88 | 59,700 | — | — |
| 2018-05-10 | $3.98 | $3.98 | 50,100 | — | — |
| 2018-05-09 | $3.78 | $3.78 | 164,800 | — | — |
| 2018-05-08 | $4.10 | $4.10 | 61,800 | — | — |
| 2018-05-07 | $4.12 | $4.12 | 71,100 | — | — |
| 2018-05-04 | $4.20 | $4.20 | 243,900 | — | — |
| 2018-05-03 | $4.46 | $4.46 | 125,800 | — | — |
| 2018-05-02 | $4.60 | $4.60 | 628,100 | — | — |
| 2018-05-01 | $4.87 | $4.87 | 1,310,600 | — | — |
| 2018-04-30 | $4.27 | $4.27 | 221,300 | — | — |
| 2018-04-27 | $4.49 | $4.49 | 510,000 | — | — |
| 2018-04-26 | $4.73 | $4.73 | 1,305,500 | — | — |
| 2018-04-25 | $4.60 | $4.60 | 2,320,600 | — | — |
| 2018-04-24 | $4.26 | $4.26 | 5,584,700 | — | — |
| 2018-04-23 | $3.35 | $3.35 | 100,300 | — | — |
| 2018-04-20 | $3.17 | $3.17 | 41,700 | — | — |
| 2018-04-19 | $3.32 | $3.32 | 97,500 | — | — |
| 2018-04-18 | $3.46 | $3.46 | 117,700 | — | — |
| 2018-04-17 | $3.62 | $3.62 | 142,800 | — | — |
| 2018-04-16 | $3.50 | $3.50 | 201,800 | — | — |
| 2018-04-13 | $3.90 | $3.90 | 550,800 | — | — |
| 2018-04-12 | $5.50 | $5.50 | 669,600 | — | — |
| 2018-04-11 | $5.98 | $5.98 | 5,996,100 | — | — |
| 2018-04-10 | $4.30 | $4.30 | 178,700 | — | — |
| 2018-04-09 | $3.64 | $3.64 | 150,400 | — | — |
| 2018-04-06 | $3.30 | $3.30 | 47,500 | — | — |
| 2018-04-05 | $3.29 | $3.29 | 377,400 | — | — |
| 2018-04-04 | $2.98 | $2.98 | 146,400 | — | — |
| 2018-04-03 | $2.79 | $2.79 | 28,900 | — | — |
| 2018-04-02 | $2.72 | $2.72 | 67,200 | — | — |
| 2018-03-29 | $3.02 | $3.02 | 93,200 | — | — |
| 2018-03-28 | $3.16 | $3.16 | 21,200 | — | — |
| 2018-03-27 | $3.36 | $3.36 | 38,800 | — | — |
| 2018-03-26 | $3.73 | $3.73 | 39,300 | — | — |
| 2018-03-23 | $4.06 | $4.06 | 70,700 | — | — |
| 2018-03-22 | $4.26 | $4.26 | 17,600 | — | — |
| 2018-03-21 | $4.30 | $4.30 | 34,200 | — | — |
| 2018-03-20 | $4.21 | $4.21 | 26,300 | — | — |
| 2018-03-19 | $4.25 | $4.25 | 65,700 | — | — |
| 2018-03-16 | $4.33 | $4.33 | 79,500 | — | — |
| 2018-03-15 | $4.32 | $4.32 | 282,900 | — | — |
| 2018-03-14 | $4.26 | $4.26 | 133,700 | — | — |
| 2018-03-13 | $4.28 | $4.28 | 30,000 | — | — |
| 2018-03-12 | $4.33 | $4.33 | 50,600 | — | — |
| 2018-03-09 | $4.22 | $4.22 | 36,200 | — | — |
| 2018-03-08 | $4.38 | $4.38 | 21,700 | — | — |
| 2018-03-07 | $4.44 | $4.44 | 43,100 | — | — |
| 2018-03-06 | $4.54 | $4.54 | 88,100 | — | — |
| 2018-03-05 | $4.15 | $4.15 | 30,600 | — | — |
| 2018-03-02 | $4.27 | $4.27 | 31,200 | — | — |
| 2018-03-01 | $4.16 | $4.16 | 55,900 | — | — |
| 2018-02-28 | $4.15 | $4.15 | 14,500 | — | — |
| 2018-02-27 | $4.26 | $4.26 | 25,400 | — | — |
| 2018-02-26 | $4.42 | $4.42 | 72,100 | — | — |
| 2018-02-23 | $4.28 | $4.28 | 92,600 | — | — |
| 2018-02-22 | $4.24 | $4.24 | 26,900 | — | — |
| 2018-02-21 | $4.35 | $4.35 | 16,000 | — | — |
| 2018-02-20 | $4.16 | $4.16 | 21,000 | — | — |
| 2018-02-16 | $4.13 | $4.13 | 28,600 | — | — |
| 2018-02-15 | $4.26 | $4.26 | 28,500 | — | — |
| 2018-02-14 | $4.27 | $4.27 | 19,100 | — | — |
| 2018-02-13 | $4.20 | $4.20 | 159,500 | — | — |
| 2018-02-12 | $3.87 | $3.87 | 19,200 | — | — |
| 2018-02-09 | $3.76 | $3.76 | 71,800 | — | — |
| 2018-02-08 | $3.94 | $3.94 | 40,300 | — | — |
| 2018-02-07 | $4.09 | $4.09 | 49,700 | — | — |
| 2018-02-06 | $4.17 | $4.17 | 32,100 | — | — |
| 2018-02-05 | $4.17 | $4.17 | 74,700 | — | — |
| 2018-02-02 | $4.31 | $4.31 | 640,500 | — | — |
| 2018-02-01 | $4.08 | $4.08 | 81,700 | — | — |
| 2018-01-31 | $4.10 | $4.10 | 150,100 | — | — |
| 2018-01-30 | $4.05 | $4.05 | 123,600 | — | — |
| 2018-01-29 | $4.38 | $4.38 | 39,500 | — | — |
| 2018-01-26 | $4.53 | $4.53 | 48,800 | — | — |
| 2018-01-25 | $4.55 | $4.55 | 81,000 | — | — |
| 2018-01-24 | $4.73 | $4.73 | 265,600 | — | — |
| 2018-01-23 | $4.66 | $4.66 | 258,400 | — | — |
| 2018-01-22 | $4.61 | $4.61 | 98,200 | — | — |
| 2018-01-19 | $4.79 | $4.79 | 216,200 | — | — |
| 2018-01-18 | $5.10 | $5.10 | 2,301,400 | — | — |
| 2018-01-17 | $4.65 | $4.65 | 229,300 | — | — |
| 2018-01-16 | $4.11 | $4.11 | 197,500 | — | — |
| 2018-01-12 | $4.47 | $4.47 | 208,200 | — | — |
| 2018-01-11 | $4.81 | $4.81 | 970,400 | — | — |
| 2018-01-10 | $6.55 | $6.55 | 7,920,900 | — | — |
| 2018-01-09 | $3.82 | $3.82 | 159,700 | — | — |
| 2018-01-08 | $4.29 | $4.29 | 78,400 | — | — |
| 2018-01-05 | $4.42 | $4.42 | 278,600 | — | — |
| 2018-01-04 | $4.43 | $4.43 | 377,000 | — | — |
| 2018-01-03 | $4.57 | $4.57 | 2,177,900 | — | — |
| 2018-01-02 | $3.95 | $3.95 | 78,700 | — | — |