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
- 2013-03-22 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 | $2.86 | $7.69 | 122,700 | — | — |
| 2018-12-28 | $2.86 | $7.69 | 171,000 | — | — |
| 2018-12-27 | $2.91 | $7.67 | 97,100 | — | — |
| 2018-12-26 | $2.88 | $7.59 | 48,600 | — | — |
| 2018-12-24 | $2.88 | $7.59 | 73,900 | — | — |
| 2018-12-21 | $2.92 | $7.69 | 98,500 | — | — |
| 2018-12-20 | $2.97 | $7.83 | 245,700 | — | — |
| 2018-12-19 | $3.03 | $7.98 | 50,600 | — | — |
| 2018-12-18 | $3.04 | $8.01 | 152,000 | — | — |
| 2018-12-17 | $2.98 | $7.85 | 116,300 | — | — |
| 2018-12-14 | $3.10 | $8.17 | 134,500 | — | — |
| 2018-12-13 | $3.21 | $8.46 | 38,400 | — | — |
| 2018-12-12 | $3.24 | $8.54 | 53,800 | — | — |
| 2018-12-11 | $3.25 | $8.56 | 69,500 | — | — |
| 2018-12-10 | $3.28 | $8.64 | 33,600 | — | — |
| 2018-12-07 | $3.35 | $8.83 | 16,300 | — | — |
| 2018-12-06 | $3.42 | $9.01 | 65,600 | — | — |
| 2018-12-04 | $3.43 | $9.04 | 24,700 | — | — |
| 2018-12-03 | $3.46 | $9.12 | 37,100 | — | — |
| 2018-11-30 | $3.43 | $9.04 | 29,400 | — | — |
| 2018-11-29 | $3.48 | $9.17 | 29,000 | — | — |
| 2018-11-28 | $3.49 | $9.20 | 56,200 | — | — |
| 2018-11-27 | $3.46 | $9.12 | 43,300 | — | — |
| 2018-11-26 | $3.44 | $9.06 | 24,300 | — | — |
| 2018-11-23 | $3.42 | $9.01 | 19,200 | — | — |
| 2018-11-21 | $3.45 | $9.09 | 22,800 | — | — |
| 2018-11-20 | $3.40 | $8.96 | 35,200 | — | — |
| 2018-11-19 | $3.46 | $9.12 | 19,700 | — | — |
| 2018-11-16 | $3.48 | $9.17 | 31,600 | — | — |
| 2018-11-15 | $3.44 | $9.06 | 59,600 | — | — |
| 2018-11-14 | $3.41 | $8.99 | 36,200 | — | — |
| 2018-11-13 | $3.42 | $9.01 | 69,900 | — | — |
| 2018-11-12 | $3.43 | $9.04 | 27,400 | — | — |
| 2018-11-09 | $3.44 | $9.06 | 54,600 | — | — |
| 2018-11-08 | $3.46 | $9.12 | 50,000 | — | — |
| 2018-11-07 | $3.45 | $9.09 | 34,500 | — | — |
| 2018-11-06 | $3.42 | $9.01 | 15,500 | — | — |
| 2018-11-05 | $3.40 | $8.96 | 25,300 | — | — |
| 2018-11-02 | $3.45 | $9.09 | 47,900 | — | — |
| 2018-11-01 | $3.48 | $9.17 | 123,600 | — | — |
| 2018-10-31 | $3.52 | $9.28 | 80,800 | — | — |
| 2018-10-30 | $3.44 | $9.06 | 40,300 | — | — |
| 2018-10-29 | $3.52 | $9.28 | 51,300 | — | — |
| 2018-10-26 | $3.53 | $9.30 | 48,700 | — | — |
| 2018-10-25 | $3.47 | $9.14 | 20,000 | — | — |
| 2018-10-24 | $3.54 | $9.33 | 57,300 | — | — |
| 2018-10-23 | $3.56 | $9.38 | 18,200 | — | — |
| 2018-10-22 | $3.60 | $9.49 | 36,000 | — | — |
| 2018-10-19 | $3.61 | $9.51 | 72,200 | — | — |
| 2018-10-18 | $3.60 | $9.49 | 28,100 | — | — |
| 2018-10-17 | $3.60 | $9.49 | 70,400 | — | — |
| 2018-10-16 | $3.61 | $9.51 | 60,900 | — | — |
| 2018-10-15 | $3.55 | $9.35 | 32,200 | — | — |
| 2018-10-12 | $3.49 | $9.20 | 47,700 | — | — |
| 2018-10-11 | $3.47 | $9.14 | 80,200 | — | — |
| 2018-10-10 | $3.52 | $9.28 | 38,900 | — | — |
| 2018-10-09 | $3.56 | $9.38 | 16,300 | — | — |
| 2018-10-08 | $3.59 | $9.46 | 18,700 | — | — |
| 2018-10-05 | $3.63 | $9.57 | 29,900 | — | — |
| 2018-10-04 | $3.60 | $9.49 | 40,100 | — | — |
| 2018-10-03 | $3.75 | $9.88 | 50,600 | — | — |
| 2018-10-02 | $3.74 | $9.86 | 48,500 | — | — |
| 2018-10-01 | $3.74 | $9.86 | 138,200 | — | — |
| 2018-09-28 | $3.75 | $9.88 | 97,700 | — | — |
| 2018-09-27 | $3.71 | $9.78 | 64,200 | — | — |
| 2018-09-26 | $3.67 | $9.51 | 86,200 | — | — |
| 2018-09-25 | $3.66 | $9.49 | 46,000 | — | — |
| 2018-09-24 | $3.67 | $9.51 | 24,900 | — | — |
| 2018-09-21 | $3.67 | $9.51 | 93,100 | — | — |
| 2018-09-20 | $3.63 | $9.41 | 71,400 | — | — |
| 2018-09-19 | $3.60 | $9.33 | 131,100 | — | — |
| 2018-09-18 | $3.59 | $9.31 | 42,300 | — | — |
| 2018-09-17 | $3.59 | $9.31 | 17,900 | — | — |
| 2018-09-14 | $3.62 | $9.38 | 37,600 | — | — |
| 2018-09-13 | $3.64 | $9.43 | 41,800 | — | — |
| 2018-09-12 | $3.65 | $9.46 | 161,800 | — | — |
| 2018-09-11 | $3.55 | $9.20 | 90,200 | — | — |
| 2018-09-10 | $3.59 | $9.31 | 43,400 | — | — |
| 2018-09-07 | $3.57 | $9.25 | 87,700 | — | — |
| 2018-09-06 | $3.54 | $9.18 | 33,200 | — | — |
| 2018-09-05 | $3.62 | $9.38 | 41,000 | — | — |
| 2018-09-04 | $3.54 | $9.18 | 88,500 | — | — |
| 2018-08-31 | $3.59 | $9.31 | 34,000 | — | — |
| 2018-08-30 | $3.61 | $9.36 | 54,100 | — | — |
| 2018-08-29 | $3.58 | $9.28 | 28,100 | — | — |
| 2018-08-28 | $3.54 | $9.18 | 125,300 | — | — |
| 2018-08-27 | $3.55 | $9.20 | 47,000 | — | — |
| 2018-08-24 | $3.61 | $9.36 | 13,900 | — | — |
| 2018-08-23 | $3.65 | $9.46 | 30,000 | — | — |
| 2018-08-22 | $3.65 | $9.46 | 36,700 | — | — |
| 2018-08-21 | $3.66 | $9.49 | 52,500 | — | — |
| 2018-08-20 | $3.65 | $9.46 | 96,200 | — | — |
| 2018-08-17 | $3.66 | $9.49 | 55,100 | — | — |
| 2018-08-16 | $3.63 | $9.41 | 113,000 | — | — |
| 2018-08-15 | $3.54 | $9.18 | 122,000 | — | — |
| 2018-08-14 | $3.64 | $9.43 | 143,300 | — | — |
| 2018-08-13 | $3.54 | $9.18 | 300,600 | — | — |
| 2018-08-10 | $3.47 | $8.99 | 336,900 | — | — |
| 2018-08-09 | $3.19 | $8.27 | 74,900 | — | — |
| 2018-08-08 | $3.26 | $8.45 | 82,100 | — | — |
| 2018-08-07 | $3.26 | $8.45 | 169,300 | — | — |
| 2018-08-06 | $3.30 | $8.55 | 130,400 | — | — |
| 2018-08-03 | $3.36 | $8.71 | 108,000 | — | — |
| 2018-08-02 | $3.35 | $8.68 | 25,200 | — | — |
| 2018-08-01 | $3.35 | $8.68 | 98,000 | — | — |
| 2018-07-31 | $3.35 | $8.68 | 42,400 | — | — |
| 2018-07-30 | $3.35 | $8.68 | 48,900 | — | — |
| 2018-07-27 | $3.35 | $8.68 | 55,900 | — | — |
| 2018-07-26 | $3.38 | $8.76 | 53,400 | — | — |
| 2018-07-25 | $3.40 | $8.81 | 73,000 | — | — |
| 2018-07-24 | $3.40 | $8.81 | 49,300 | — | — |
| 2018-07-23 | $3.40 | $8.81 | 20,200 | — | — |
| 2018-07-20 | $3.40 | $8.81 | 30,600 | — | — |
| 2018-07-19 | $3.43 | $8.89 | 72,300 | — | — |
| 2018-07-18 | $3.40 | $8.81 | 43,500 | — | — |
| 2018-07-17 | $3.40 | $8.81 | 19,200 | — | — |
| 2018-07-16 | $3.41 | $8.84 | 60,000 | — | — |
| 2018-07-13 | $3.40 | $8.81 | 20,500 | — | — |
| 2018-07-12 | $3.40 | $8.81 | 36,000 | — | — |
| 2018-07-11 | $3.42 | $8.86 | 71,300 | — | — |
| 2018-07-10 | $3.40 | $8.81 | 20,300 | — | — |
| 2018-07-09 | $3.40 | $8.81 | 64,900 | — | — |
| 2018-07-06 | $3.46 | $8.97 | 26,800 | — | — |
| 2018-07-05 | $3.47 | $8.99 | 64,100 | — | — |
| 2018-07-03 | $3.47 | $8.99 | 83,000 | — | — |
| 2018-07-02 | $3.40 | $8.81 | 88,100 | — | — |
| 2018-06-29 | $3.41 | $8.84 | 21,600 | — | — |
| 2018-06-28 | $3.41 | $8.84 | 31,100 | — | — |
| 2018-06-27 | $3.41 | $8.84 | 34,700 | — | — |
| 2018-06-26 | $3.45 | $8.94 | 99,300 | — | — |
| 2018-06-25 | $3.40 | $8.81 | 68,500 | — | — |
| 2018-06-22 | $3.42 | $8.86 | 42,300 | — | — |
| 2018-06-21 | $3.41 | $8.84 | 281,900 | — | — |
| 2018-06-20 | $3.40 | $8.81 | 142,500 | — | — |
| 2018-06-19 | $3.40 | $8.81 | 68,000 | — | — |
| 2018-06-18 | $3.41 | $8.84 | 92,600 | — | — |
| 2018-06-15 | $3.38 | $8.76 | 74,200 | — | — |
| 2018-06-14 | $3.33 | $8.63 | 110,600 | — | — |
| 2018-06-13 | $3.39 | $8.74 | 56,400 | — | — |
| 2018-06-12 | $3.45 | $8.89 | 68,200 | — | — |
| 2018-06-11 | $3.44 | $8.86 | 63,500 | — | — |
| 2018-06-08 | $3.43 | $8.84 | 42,600 | — | — |
| 2018-06-07 | $3.42 | $8.81 | 63,200 | — | — |
| 2018-06-06 | $3.39 | $8.74 | 111,600 | — | — |
| 2018-06-05 | $3.48 | $8.97 | 182,300 | — | — |
| 2018-06-04 | $3.36 | $8.66 | 131,100 | — | — |
| 2018-06-01 | $3.35 | $8.63 | 93,100 | — | — |
| 2018-05-31 | $3.28 | $8.45 | 120,500 | — | — |
| 2018-05-30 | $3.34 | $8.61 | 185,800 | — | — |
| 2018-05-29 | $3.48 | $8.97 | 121,000 | — | — |
| 2018-05-25 | $3.44 | $8.86 | 109,100 | — | — |
| 2018-05-24 | $3.40 | $8.76 | 109,900 | — | — |
| 2018-05-23 | $3.40 | $8.76 | 162,000 | — | — |
| 2018-05-22 | $3.34 | $8.61 | 73,600 | — | — |
| 2018-05-21 | $3.30 | $8.50 | 151,800 | — | — |
| 2018-05-18 | $3.25 | $8.37 | 88,300 | — | — |
| 2018-05-17 | $3.20 | $8.25 | 133,900 | — | — |
| 2018-05-16 | $3.10 | $7.99 | 79,000 | — | — |
| 2018-05-15 | $3.13 | $8.07 | 105,100 | — | — |
| 2018-05-14 | $3.08 | $7.94 | 116,100 | — | — |
| 2018-05-11 | $3.04 | $7.78 | 191,300 | — | — |
| 2018-05-10 | $2.89 | $7.40 | 58,200 | — | — |
| 2018-05-09 | $2.86 | $7.32 | 137,700 | — | — |
| 2018-05-08 | $2.85 | $7.30 | 67,800 | — | — |
| 2018-05-07 | $2.90 | $7.42 | 64,000 | — | — |
| 2018-05-04 | $2.89 | $7.40 | 84,700 | — | — |
| 2018-05-03 | $2.82 | $7.22 | 120,800 | — | — |
| 2018-05-02 | $2.79 | $7.14 | 153,500 | — | — |
| 2018-05-01 | $2.83 | $7.24 | 28,500 | — | — |
| 2018-04-30 | $2.83 | $7.24 | 72,000 | — | — |
| 2018-04-27 | $2.82 | $7.22 | 32,000 | — | — |
| 2018-04-26 | $2.82 | $7.22 | 66,400 | — | — |
| 2018-04-25 | $2.80 | $7.17 | 56,800 | — | — |
| 2018-04-24 | $2.82 | $7.22 | 67,000 | — | — |
| 2018-04-23 | $2.83 | $7.24 | 80,600 | — | — |
| 2018-04-20 | $2.86 | $7.32 | 73,700 | — | — |
| 2018-04-19 | $2.87 | $7.35 | 57,000 | — | — |
| 2018-04-18 | $2.83 | $7.24 | 72,300 | — | — |
| 2018-04-17 | $2.83 | $7.24 | 212,400 | — | — |
| 2018-04-16 | $2.82 | $7.22 | 84,900 | — | — |
| 2018-04-13 | $2.83 | $7.24 | 68,500 | — | — |
| 2018-04-12 | $2.85 | $7.24 | 84,900 | — | — |
| 2018-04-11 | $2.93 | $7.45 | 77,200 | — | — |
| 2018-04-10 | $2.93 | $7.45 | 58,100 | — | — |
| 2018-04-09 | $2.90 | $7.37 | 93,300 | — | — |
| 2018-04-06 | $2.94 | $7.47 | 71,200 | — | — |
| 2018-04-05 | $2.89 | $7.35 | 70,400 | — | — |
| 2018-04-04 | $2.82 | $7.17 | 464,100 | — | — |
| 2018-04-03 | $2.89 | $7.35 | 87,800 | — | — |
| 2018-04-02 | $2.77 | $7.04 | 142,600 | — | — |
| 2018-03-29 | $2.91 | $7.40 | 124,100 | — | — |
| 2018-03-28 | $2.93 | $7.45 | 107,700 | — | — |
| 2018-03-27 | $2.91 | $7.40 | 229,900 | — | — |
| 2018-03-26 | $2.92 | $7.42 | 432,400 | — | — |
| 2018-03-23 | $3.03 | $7.70 | 173,600 | — | — |
| 2018-03-22 | $3.09 | $7.85 | 82,800 | — | — |
| 2018-03-21 | $3.13 | $7.96 | 132,600 | — | — |
| 2018-03-20 | $3.18 | $8.08 | 224,500 | — | — |
| 2018-03-19 | $3.21 | $8.16 | 683,000 | — | — |
| 2018-03-16 | $3.45 | $8.77 | 138,900 | — | — |
| 2018-03-15 | $3.37 | $8.57 | 66,500 | — | — |
| 2018-03-14 | $3.48 | $8.85 | 79,300 | — | — |
| 2018-03-13 | $3.58 | $9.02 | 239,200 | — | — |
| 2018-03-12 | $3.41 | $8.59 | 128,000 | — | — |
| 2018-03-09 | $3.36 | $8.46 | 46,800 | — | — |
| 2018-03-08 | $3.35 | $8.44 | 59,300 | — | — |
| 2018-03-07 | $3.33 | $8.39 | 47,200 | — | — |
| 2018-03-06 | $3.32 | $8.36 | 59,000 | — | — |
| 2018-03-05 | $3.35 | $8.44 | 33,800 | — | — |
| 2018-03-02 | $3.34 | $8.41 | 54,800 | — | — |
| 2018-03-01 | $3.24 | $8.16 | 78,200 | — | — |
| 2018-02-28 | $3.23 | $8.13 | 179,400 | — | — |
| 2018-02-27 | $3.26 | $8.21 | 79,000 | — | — |
| 2018-02-26 | $3.35 | $8.44 | 57,600 | — | — |
| 2018-02-23 | $3.36 | $8.46 | 73,600 | — | — |
| 2018-02-22 | $3.26 | $8.21 | 33,000 | — | — |
| 2018-02-21 | $3.24 | $8.16 | 137,400 | — | — |
| 2018-02-20 | $3.31 | $8.34 | 214,500 | — | — |
| 2018-02-16 | $3.31 | $8.34 | 95,000 | — | — |
| 2018-02-15 | $3.22 | $8.11 | 165,900 | — | — |
| 2018-02-14 | $3.25 | $8.18 | 122,700 | — | — |
| 2018-02-13 | $3.32 | $8.28 | 136,200 | — | — |
| 2018-02-12 | $3.23 | $8.05 | 190,700 | — | — |
| 2018-02-09 | $3.20 | $7.98 | 197,400 | — | — |
| 2018-02-08 | $3.19 | $7.95 | 88,200 | — | — |
| 2018-02-07 | $3.23 | $8.05 | 103,600 | — | — |
| 2018-02-06 | $3.24 | $8.08 | 206,200 | — | — |
| 2018-02-05 | $3.18 | $7.93 | 290,200 | — | — |
| 2018-02-02 | $3.18 | $7.93 | 302,300 | — | — |
| 2018-02-01 | $3.24 | $8.08 | 150,200 | — | — |
| 2018-01-31 | $3.27 | $8.15 | 210,700 | — | — |
| 2018-01-30 | $3.37 | $8.40 | 136,900 | — | — |
| 2018-01-29 | $3.38 | $8.43 | 149,100 | — | — |
| 2018-01-26 | $3.50 | $8.73 | 165,800 | — | — |
| 2018-01-25 | $3.54 | $8.83 | 182,700 | — | — |
| 2018-01-24 | $3.64 | $9.08 | 156,500 | — | — |
| 2018-01-23 | $3.75 | $9.35 | 173,300 | — | — |
| 2018-01-22 | $3.63 | $9.05 | 265,200 | — | — |
| 2018-01-19 | $3.61 | $9.00 | 676,000 | — | — |
| 2018-01-18 | $3.86 | $9.62 | 3,267,800 | — | — |
| 2018-01-17 | $3.04 | $7.58 | 312,000 | — | — |
| 2018-01-16 | $3.08 | $7.68 | 481,800 | — | — |
| 2018-01-12 | $3.32 | $8.28 | 214,700 | — | — |
| 2018-01-11 | $3.37 | $8.32 | 287,400 | — | — |
| 2018-01-10 | $3.31 | $8.17 | 451,800 | — | — |
| 2018-01-09 | $3.28 | $8.10 | 854,600 | — | — |
| 2018-01-08 | $3.52 | $8.69 | 1,221,100 | — | — |
| 2018-01-05 | $3.95 | $9.75 | 160,000 | — | — |
| 2018-01-04 | $3.91 | $9.65 | 275,600 | — | — |
| 2018-01-03 | $3.97 | $9.80 | 117,800 | — | — |
| 2018-01-02 | $3.99 | $9.85 | 135,300 | — | — |