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
- 1980-01-02 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 | $4.25 | $4.25 | 124,540 | — | — |
| 2018-12-28 | $4.15 | $4.15 | 145,340 | — | — |
| 2018-12-27 | $4.51 | $4.51 | 76,960 | — | — |
| 2018-12-26 | $4.32 | $4.32 | 168,220 | — | — |
| 2018-12-24 | $4.05 | $4.05 | 100,360 | — | — |
| 2018-12-21 | $4.22 | $4.22 | 415,090 | — | — |
| 2018-12-20 | $4.30 | $4.30 | 178,880 | — | — |
| 2018-12-19 | $4.51 | $4.51 | 116,610 | — | — |
| 2018-12-18 | $4.57 | $4.57 | 147,420 | — | — |
| 2018-12-17 | $4.52 | $4.52 | 142,870 | — | — |
| 2018-12-14 | $5.00 | $5.00 | 120,510 | — | — |
| 2018-12-13 | $4.95 | $4.95 | 93,340 | — | — |
| 2018-12-12 | $5.14 | $5.14 | 135,590 | — | — |
| 2018-12-11 | $5.16 | $5.16 | 88,660 | — | — |
| 2018-12-10 | $5.22 | $5.22 | 92,950 | — | — |
| 2018-12-07 | $5.37 | $5.37 | 85,150 | — | — |
| 2018-12-06 | $5.46 | $5.46 | 118,950 | — | — |
| 2018-12-04 | $5.62 | $5.62 | 130,780 | — | — |
| 2018-12-03 | $5.92 | $5.92 | 213,980 | — | — |
| 2018-11-30 | $5.90 | $5.90 | 168,220 | — | — |
| 2018-11-29 | $5.87 | $5.87 | 94,770 | — | — |
| 2018-11-28 | $5.80 | $5.80 | 174,070 | — | — |
| 2018-11-27 | $5.75 | $5.75 | 77,090 | — | — |
| 2018-11-26 | $5.76 | $5.76 | 75,920 | — | — |
| 2018-11-23 | $5.71 | $5.71 | 35,880 | — | — |
| 2018-11-21 | $5.73 | $5.73 | 87,750 | — | — |
| 2018-11-20 | $5.58 | $5.58 | 184,730 | — | — |
| 2018-11-19 | $5.48 | $5.48 | 216,970 | — | — |
| 2018-11-16 | $5.58 | $5.58 | 250,120 | — | — |
| 2018-11-15 | $5.58 | $5.58 | 105,430 | — | — |
| 2018-11-14 | $5.55 | $5.55 | 245,050 | — | — |
| 2018-11-13 | $6.05 | $6.05 | 245,180 | — | — |
| 2018-11-12 | $6.03 | $6.03 | 168,480 | — | — |
| 2018-11-09 | $6.13 | $6.13 | 179,270 | — | — |
| 2018-11-08 | $6.46 | $6.46 | 149,630 | — | — |
| 2018-11-07 | $6.54 | $6.54 | 313,950 | — | — |
| 2018-11-06 | $6.19 | $6.19 | 134,940 | — | — |
| 2018-11-05 | $6.32 | $6.32 | 193,440 | — | — |
| 2018-11-02 | $6.22 | $6.22 | 318,370 | — | — |
| 2018-11-01 | $5.98 | $5.98 | 291,200 | — | — |
| 2018-10-31 | $5.85 | $5.85 | 186,940 | — | — |
| 2018-10-30 | $5.91 | $5.91 | 161,460 | — | — |
| 2018-10-29 | $5.91 | $5.91 | 253,890 | — | — |
| 2018-10-26 | $6.06 | $6.06 | 209,690 | — | — |
| 2018-10-25 | $6.08 | $6.08 | 405,080 | — | — |
| 2018-10-24 | $6.48 | $6.48 | 153,790 | — | — |
| 2018-10-23 | $6.80 | $6.80 | 161,980 | — | — |
| 2018-10-22 | $6.92 | $6.92 | 114,790 | — | — |
| 2018-10-19 | $6.77 | $6.77 | 174,980 | — | — |
| 2018-10-18 | $6.77 | $6.77 | 146,510 | — | — |
| 2018-10-17 | $6.74 | $6.74 | 94,640 | — | — |
| 2018-10-16 | $6.86 | $6.86 | 139,880 | — | — |
| 2018-10-15 | $6.62 | $6.62 | 109,200 | — | — |
| 2018-10-12 | $6.49 | $6.49 | 117,130 | — | — |
| 2018-10-11 | $6.32 | $6.32 | 280,150 | — | — |
| 2018-10-10 | $6.54 | $6.54 | 204,620 | — | — |
| 2018-10-09 | $6.81 | $6.81 | 190,190 | — | — |
| 2018-10-08 | $7.32 | $7.32 | 80,860 | — | — |
| 2018-10-05 | $7.30 | $7.30 | 104,000 | — | — |
| 2018-10-04 | $7.57 | $7.57 | 168,220 | — | — |
| 2018-10-03 | $7.55 | $7.55 | 169,650 | — | — |
| 2018-10-02 | $7.40 | $7.40 | 128,440 | — | — |
| 2018-10-01 | $7.37 | $7.37 | 133,510 | — | — |
| 2018-09-28 | $7.52 | $7.52 | 156,260 | — | — |
| 2018-09-27 | $7.55 | $7.55 | 207,090 | — | — |
| 2018-09-26 | $7.28 | $7.28 | 249,340 | — | — |
| 2018-09-25 | $7.52 | $7.52 | 195,780 | — | — |
| 2018-09-24 | $7.61 | $7.61 | 186,550 | — | — |
| 2018-09-21 | $7.46 | $7.46 | 573,560 | — | — |
| 2018-09-20 | $7.54 | $7.54 | 274,820 | — | — |
| 2018-09-19 | $7.58 | $7.58 | 305,630 | — | — |
| 2018-09-18 | $7.32 | $7.32 | 248,950 | — | — |
| 2018-09-17 | $7.09 | $7.09 | 184,990 | — | — |
| 2018-09-14 | $6.99 | $6.99 | 172,510 | — | — |
| 2018-09-13 | $6.94 | $6.94 | 122,850 | — | — |
| 2018-09-12 | $6.88 | $6.88 | 159,510 | — | — |
| 2018-09-11 | $6.85 | $6.85 | 153,400 | — | — |
| 2018-09-10 | $6.82 | $6.82 | 222,820 | — | — |
| 2018-09-07 | $6.81 | $6.81 | 266,760 | — | — |
| 2018-09-06 | $6.95 | $6.95 | 377,650 | — | — |
| 2018-09-05 | $6.80 | $6.80 | 289,380 | — | — |
| 2018-09-04 | $6.79 | $6.79 | 361,660 | — | — |
| 2018-08-31 | $6.71 | $6.71 | 466,180 | — | — |
| 2018-08-30 | $6.35 | $6.35 | 514,670 | — | — |
| 2018-08-29 | $5.71 | $5.71 | 289,640 | — | — |
| 2018-08-28 | $5.52 | $5.52 | 146,770 | — | — |
| 2018-08-27 | $5.46 | $5.46 | 146,770 | — | — |
| 2018-08-24 | $5.47 | $5.47 | 97,370 | — | — |
| 2018-08-23 | $5.49 | $5.49 | 61,490 | — | — |
| 2018-08-22 | $5.53 | $5.53 | 141,050 | — | — |
| 2018-08-21 | $5.55 | $5.55 | 172,380 | — | — |
| 2018-08-20 | $5.38 | $5.38 | 180,570 | — | — |
| 2018-08-17 | $5.32 | $5.32 | 170,950 | — | — |
| 2018-08-16 | $5.08 | $5.08 | 137,800 | — | — |
| 2018-08-15 | $5.18 | $5.18 | 92,170 | — | — |
| 2018-08-14 | $5.28 | $5.28 | 68,120 | — | — |
| 2018-08-13 | $5.22 | $5.22 | 98,930 | — | — |
| 2018-08-10 | $5.37 | $5.37 | 159,120 | — | — |
| 2018-08-09 | $5.36 | $5.36 | 172,770 | — | — |
| 2018-08-08 | $5.23 | $5.23 | 83,330 | — | — |
| 2018-08-07 | $5.27 | $5.27 | 122,330 | — | — |
| 2018-08-06 | $5.32 | $5.32 | 123,240 | — | — |
| 2018-08-03 | $5.21 | $5.21 | 216,450 | — | — |
| 2018-08-02 | $5.17 | $5.17 | 246,350 | — | — |
| 2018-08-01 | $4.92 | $4.92 | 160,030 | — | — |
| 2018-07-31 | $5.05 | $5.05 | 165,230 | — | — |
| 2018-07-30 | $4.87 | $4.87 | 142,090 | — | — |
| 2018-07-27 | $4.93 | $4.93 | 294,320 | — | — |
| 2018-07-26 | $5.14 | $5.14 | 628,810 | — | — |
| 2018-07-25 | $5.92 | $5.92 | 373,490 | — | — |
| 2018-07-24 | $5.83 | $5.83 | 234,910 | — | — |
| 2018-07-23 | $5.85 | $5.85 | 197,210 | — | — |
| 2018-07-20 | $5.72 | $5.72 | 210,600 | — | — |
| 2018-07-19 | $5.65 | $5.65 | 202,800 | — | — |
| 2018-07-18 | $5.45 | $5.45 | 234,390 | — | — |
| 2018-07-17 | $5.46 | $5.46 | 201,240 | — | — |
| 2018-07-16 | $5.30 | $5.30 | 239,850 | — | — |
| 2018-07-13 | $5.36 | $5.36 | 287,040 | — | — |
| 2018-07-12 | $5.24 | $5.24 | 223,860 | — | — |
| 2018-07-11 | $5.03 | $5.03 | 236,210 | — | — |
| 2018-07-10 | $5.00 | $5.00 | 274,040 | — | — |
| 2018-07-09 | $4.88 | $4.88 | 282,230 | — | — |
| 2018-07-06 | $4.59 | $4.59 | 213,070 | — | — |
| 2018-07-05 | $4.33 | $4.33 | 103,480 | — | — |
| 2018-07-03 | $4.22 | $4.22 | 196,170 | — | — |
| 2018-07-02 | $4.24 | $4.24 | 124,280 | — | — |
| 2018-06-29 | $4.08 | $4.08 | 122,200 | — | — |
| 2018-06-28 | $3.96 | $3.96 | 89,310 | — | — |
| 2018-06-27 | $3.98 | $3.98 | 117,520 | — | — |
| 2018-06-26 | $4.05 | $4.05 | 211,900 | — | — |
| 2018-06-25 | $4.15 | $4.15 | 242,450 | — | — |
| 2018-06-22 | $4.15 | $4.15 | 251,810 | — | — |
| 2018-06-21 | $4.04 | $4.04 | 153,400 | — | — |
| 2018-06-20 | $4.13 | $4.13 | 131,950 | — | — |
| 2018-06-19 | $4.13 | $4.13 | 130,520 | — | — |
| 2018-06-18 | $4.12 | $4.12 | 283,530 | — | — |
| 2018-06-15 | $3.96 | $3.96 | 312,260 | — | — |
| 2018-06-14 | $3.96 | $3.96 | 156,780 | — | — |
| 2018-06-13 | $3.94 | $3.94 | 344,630 | — | — |
| 2018-06-12 | $3.74 | $3.74 | 463,840 | — | — |
| 2018-06-11 | $4.15 | $4.15 | 211,250 | — | — |
| 2018-06-08 | $4.00 | $4.00 | 176,020 | — | — |
| 2018-06-07 | $4.00 | $4.00 | 125,320 | — | — |
| 2018-06-06 | $3.95 | $3.95 | 173,030 | — | — |
| 2018-06-05 | $3.92 | $3.92 | 251,030 | — | — |
| 2018-06-04 | $3.88 | $3.88 | 179,920 | — | — |
| 2018-06-01 | $3.89 | $3.89 | 205,920 | — | — |
| 2018-05-31 | $3.90 | $3.90 | 264,420 | — | — |
| 2018-05-30 | $3.96 | $3.96 | 211,380 | — | — |
| 2018-05-29 | $3.91 | $3.91 | 295,100 | — | — |
| 2018-05-25 | $3.99 | $3.99 | 167,050 | — | — |
| 2018-05-24 | $4.06 | $4.06 | 149,240 | — | — |
| 2018-05-23 | $4.13 | $4.13 | 202,930 | — | — |
| 2018-05-22 | $4.28 | $4.28 | 133,120 | — | — |
| 2018-05-21 | $4.27 | $4.27 | 100,100 | — | — |
| 2018-05-18 | $4.23 | $4.23 | 179,270 | — | — |
| 2018-05-17 | $4.16 | $4.16 | 151,580 | — | — |
| 2018-05-16 | $4.28 | $4.28 | 232,180 | — | — |
| 2018-05-15 | $4.17 | $4.17 | 236,080 | — | — |
| 2018-05-14 | $4.32 | $4.32 | 149,370 | — | — |
| 2018-05-11 | $4.52 | $4.52 | 84,760 | — | — |
| 2018-05-10 | $4.55 | $4.55 | 197,470 | — | — |
| 2018-05-09 | $4.53 | $4.53 | 258,830 | — | — |
| 2018-05-08 | $4.41 | $4.41 | 221,910 | — | — |
| 2018-05-07 | $4.45 | $4.45 | 128,960 | — | — |
| 2018-05-04 | $4.36 | $4.36 | 156,260 | — | — |
| 2018-05-03 | $4.21 | $4.21 | 152,750 | — | — |
| 2018-05-02 | $4.26 | $4.26 | 247,260 | — | — |
| 2018-05-01 | $4.20 | $4.20 | 254,540 | — | — |
| 2018-04-30 | $4.25 | $4.25 | 284,830 | — | — |
| 2018-04-27 | $4.43 | $4.43 | 234,000 | — | — |
| 2018-04-26 | $4.47 | $4.47 | 517,010 | — | — |
| 2018-04-25 | $4.32 | $4.32 | 333,190 | — | — |
| 2018-04-24 | $4.31 | $4.31 | 361,530 | — | — |
| 2018-04-23 | $4.52 | $4.52 | 149,370 | — | — |
| 2018-04-20 | $4.65 | $4.65 | 281,840 | — | — |
| 2018-04-19 | $4.94 | $4.94 | 119,990 | — | — |
| 2018-04-18 | $4.94 | $4.94 | 360,490 | — | — |
| 2018-04-17 | $4.98 | $4.98 | 228,280 | — | — |
| 2018-04-16 | $4.80 | $4.80 | 185,640 | — | — |
| 2018-04-13 | $4.74 | $4.74 | 223,210 | — | — |
| 2018-04-12 | $4.72 | $4.72 | 215,280 | — | — |
| 2018-04-11 | $4.67 | $4.67 | 239,850 | — | — |
| 2018-04-10 | $4.64 | $4.64 | 314,470 | — | — |
| 2018-04-09 | $4.51 | $4.51 | 193,310 | — | — |
| 2018-04-06 | $4.55 | $4.55 | 198,250 | — | — |
| 2018-04-05 | $4.70 | $4.70 | 378,040 | — | — |
| 2018-04-04 | $4.37 | $4.37 | 234,520 | — | — |
| 2018-04-03 | $4.24 | $4.24 | 465,010 | — | — |
| 2018-04-02 | $4.37 | $4.37 | 324,350 | — | — |
| 2018-03-29 | $4.72 | $4.72 | 217,490 | — | — |
| 2018-03-28 | $4.70 | $4.70 | 227,760 | — | — |
| 2018-03-27 | $4.69 | $4.69 | 224,380 | — | — |
| 2018-03-26 | $4.87 | $4.87 | 225,160 | — | — |
| 2018-03-23 | $4.64 | $4.64 | 298,480 | — | — |
| 2018-03-22 | $4.89 | $4.89 | 226,850 | — | — |
| 2018-03-21 | $5.11 | $5.11 | 312,130 | — | — |
| 2018-03-20 | $5.19 | $5.19 | 152,750 | — | — |
| 2018-03-19 | $5.31 | $5.31 | 225,550 | — | — |
| 2018-03-16 | $5.47 | $5.47 | 420,940 | — | — |
| 2018-03-15 | $5.36 | $5.36 | 215,410 | — | — |
| 2018-03-14 | $5.48 | $5.48 | 160,550 | — | — |
| 2018-03-13 | $5.52 | $5.52 | 109,200 | — | — |
| 2018-03-12 | $5.67 | $5.67 | 180,570 | — | — |
| 2018-03-09 | $5.85 | $5.85 | 209,950 | — | — |
| 2018-03-08 | $5.65 | $5.65 | 266,240 | — | — |
| 2018-03-07 | $5.70 | $5.70 | 279,370 | — | — |
| 2018-03-06 | $6.02 | $6.02 | 281,450 | — | — |
| 2018-03-05 | $5.87 | $5.87 | 252,460 | — | — |
| 2018-03-02 | $5.74 | $5.74 | 293,540 | — | — |
| 2018-03-01 | $5.59 | $5.59 | 387,920 | — | — |
| 2018-02-28 | $5.75 | $5.75 | 339,950 | — | — |
| 2018-02-27 | $6.12 | $6.12 | 666,640 | — | — |
| 2018-02-26 | $5.49 | $5.49 | 149,630 | — | — |
| 2018-02-23 | $5.52 | $5.52 | 147,420 | — | — |
| 2018-02-22 | $5.52 | $5.52 | 144,560 | — | — |
| 2018-02-21 | $5.56 | $5.56 | 272,870 | — | — |
| 2018-02-20 | $5.52 | $5.52 | 199,160 | — | — |
| 2018-02-16 | $5.44 | $5.44 | 184,730 | — | — |
| 2018-02-15 | $5.64 | $5.64 | 246,610 | — | — |
| 2018-02-14 | $5.44 | $5.44 | 208,650 | — | — |
| 2018-02-13 | $5.55 | $5.55 | 144,950 | — | — |
| 2018-02-12 | $5.47 | $5.47 | 155,090 | — | — |
| 2018-02-09 | $5.43 | $5.43 | 397,670 | — | — |
| 2018-02-08 | $5.62 | $5.62 | 224,770 | — | — |
| 2018-02-07 | $5.75 | $5.75 | 361,530 | — | — |
| 2018-02-06 | $5.66 | $5.66 | 468,520 | — | — |
| 2018-02-05 | $5.74 | $5.74 | 284,180 | — | — |
| 2018-02-02 | $6.00 | $6.00 | 238,550 | — | — |
| 2018-02-01 | $6.36 | $6.36 | 249,990 | — | — |
| 2018-01-31 | $6.53 | $6.53 | 294,580 | — | — |
| 2018-01-30 | $6.64 | $6.64 | 205,140 | — | — |
| 2018-01-29 | $6.65 | $6.65 | 126,100 | — | — |
| 2018-01-26 | $6.78 | $6.78 | 134,550 | — | — |
| 2018-01-25 | $6.88 | $6.88 | 254,410 | — | — |
| 2018-01-24 | $6.97 | $6.97 | 328,900 | — | — |
| 2018-01-23 | $6.96 | $6.96 | 142,870 | — | — |
| 2018-01-22 | $6.99 | $6.99 | 156,390 | — | — |
| 2018-01-19 | $6.97 | $6.97 | 216,320 | — | — |
| 2018-01-18 | $6.98 | $6.98 | 168,090 | — | — |
| 2018-01-17 | $7.18 | $7.18 | 169,910 | — | — |
| 2018-01-16 | $7.17 | $7.17 | 269,490 | — | — |
| 2018-01-12 | $7.51 | $7.51 | 188,760 | — | — |
| 2018-01-11 | $7.50 | $7.50 | 481,650 | — | — |
| 2018-01-10 | $7.23 | $7.23 | 152,620 | — | — |
| 2018-01-09 | $7.09 | $7.09 | 107,770 | — | — |
| 2018-01-08 | $7.16 | $7.16 | 112,190 | — | — |
| 2018-01-05 | $7.16 | $7.16 | 176,280 | — | — |
| 2018-01-04 | $7.13 | $7.13 | 243,620 | — | — |
| 2018-01-03 | $6.88 | $6.88 | 369,460 | — | — |
| 2018-01-02 | $7.19 | $7.19 | 255,970 | — | — |