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
- 2001-11-28 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 | $2.56 | $8.30 | 13,897,000 | — | — |
| 2018-12-28 | $2.55 | $8.27 | 13,646,100 | — | — |
| 2018-12-27 | $2.50 | $8.10 | 29,247,600 | — | — |
| 2018-12-26 | $2.51 | $8.14 | 14,630,400 | — | — |
| 2018-12-24 | $2.48 | $8.04 | 8,263,200 | — | — |
| 2018-12-21 | $2.48 | $8.04 | 16,863,000 | — | — |
| 2018-12-20 | $2.52 | $8.17 | 12,888,700 | — | — |
| 2018-12-19 | $2.54 | $8.23 | 17,953,100 | — | — |
| 2018-12-18 | $2.56 | $8.30 | 15,944,800 | — | — |
| 2018-12-17 | $2.53 | $8.20 | 20,430,200 | — | — |
| 2018-12-14 | $2.58 | $8.36 | 25,699,400 | — | — |
| 2018-12-13 | $2.60 | $8.43 | 27,826,800 | — | — |
| 2018-12-12 | $2.60 | $8.43 | 32,136,400 | — | — |
| 2018-12-11 | $2.53 | $8.20 | 33,141,100 | — | — |
| 2018-12-10 | $2.64 | $8.56 | 13,315,900 | — | — |
| 2018-12-07 | $2.72 | $8.82 | 12,146,200 | — | — |
| 2018-12-06 | $2.80 | $9.08 | 16,387,600 | — | — |
| 2018-12-04 | $2.75 | $8.91 | 11,057,500 | — | — |
| 2018-12-03 | $2.86 | $9.27 | 7,976,000 | — | — |
| 2018-11-30 | $2.83 | $9.17 | 11,457,200 | — | — |
| 2018-11-29 | $2.88 | $9.34 | 10,547,200 | — | — |
| 2018-11-28 | $2.92 | $9.47 | 10,928,800 | — | — |
| 2018-11-27 | $2.90 | $9.40 | 19,804,900 | — | — |
| 2018-11-26 | $2.95 | $9.56 | 9,872,300 | — | — |
| 2018-11-23 | $2.91 | $9.43 | 4,715,300 | — | — |
| 2018-11-21 | $2.84 | $9.21 | 6,591,100 | — | — |
| 2018-11-20 | $2.80 | $9.08 | 15,834,700 | — | — |
| 2018-11-19 | $2.86 | $9.27 | 10,990,000 | — | — |
| 2018-11-16 | $2.79 | $9.04 | 12,439,200 | — | — |
| 2018-11-15 | $2.83 | $9.17 | 19,548,800 | — | — |
| 2018-11-14 | $3.02 | $9.79 | 33,648,200 | — | — |
| 2018-11-13 | $3.07 | $9.95 | 23,403,700 | — | — |
| 2018-11-12 | $2.95 | $9.56 | 7,666,000 | — | — |
| 2018-11-09 | $3.07 | $9.95 | 7,543,900 | — | — |
| 2018-11-08 | $3.07 | $9.95 | 4,072,600 | — | — |
| 2018-11-07 | $3.05 | $9.89 | 3,372,800 | — | — |
| 2018-11-06 | $3.00 | $9.72 | 6,229,400 | — | — |
| 2018-11-05 | $3.04 | $9.85 | 7,619,500 | — | — |
| 2018-11-02 | $3.05 | $9.89 | 5,244,200 | — | — |
| 2018-11-01 | $3.03 | $9.82 | 4,892,800 | — | — |
| 2018-10-31 | $2.87 | $9.30 | 5,554,300 | — | — |
| 2018-10-30 | $2.87 | $9.30 | 6,177,500 | — | — |
| 2018-10-29 | $2.86 | $9.27 | 6,445,400 | — | — |
| 2018-10-26 | $2.87 | $9.30 | 5,983,300 | — | — |
| 2018-10-25 | $2.92 | $9.47 | 10,117,400 | — | — |
| 2018-10-24 | $2.83 | $9.17 | 14,559,000 | — | — |
| 2018-10-23 | $2.90 | $9.40 | 18,739,100 | — | — |
| 2018-10-22 | $2.89 | $9.37 | 6,394,100 | — | — |
| 2018-10-19 | $2.89 | $9.37 | 5,272,000 | — | — |
| 2018-10-18 | $2.91 | $9.43 | 6,783,200 | — | — |
| 2018-10-17 | $3.01 | $9.76 | 4,006,700 | — | — |
| 2018-10-16 | $3.01 | $9.76 | 4,135,300 | — | — |
| 2018-10-15 | $3.02 | $9.79 | 9,711,000 | — | — |
| 2018-10-12 | $3.02 | $9.79 | 7,183,900 | — | — |
| 2018-10-11 | $2.99 | $9.69 | 7,513,800 | — | — |
| 2018-10-10 | $3.05 | $9.89 | 6,869,100 | — | — |
| 2018-10-09 | $2.99 | $9.69 | 5,772,300 | — | — |
| 2018-10-08 | $3.03 | $9.82 | 16,997,500 | — | — |
| 2018-10-05 | $3.03 | $9.82 | 28,417,600 | — | — |
| 2018-10-04 | $3.01 | $9.76 | 28,839,800 | — | — |
| 2018-10-03 | $3.00 | $9.72 | 22,487,900 | — | — |
| 2018-10-02 | $2.95 | $9.56 | 28,691,900 | — | — |
| 2018-10-01 | $3.02 | $9.79 | 16,602,200 | — | — |
| 2018-09-28 | $3.04 | $9.85 | 6,914,200 | — | — |
| 2018-09-27 | $3.16 | $10.24 | 4,094,400 | — | — |
| 2018-09-26 | $3.14 | $10.18 | 23,495,900 | — | — |
| 2018-09-25 | $3.19 | $10.34 | 16,423,400 | — | — |
| 2018-09-24 | $3.24 | $10.50 | 1,996,600 | — | — |
| 2018-09-21 | $3.23 | $10.47 | 3,961,100 | — | — |
| 2018-09-20 | $3.30 | $10.70 | 4,267,300 | — | — |
| 2018-09-19 | $3.21 | $10.41 | 3,315,000 | — | — |
| 2018-09-18 | $3.15 | $10.21 | 3,019,900 | — | — |
| 2018-09-17 | $3.12 | $10.11 | 5,404,200 | — | — |
| 2018-09-14 | $3.06 | $9.92 | 5,780,500 | — | — |
| 2018-09-13 | $3.10 | $10.05 | 2,893,800 | — | — |
| 2018-09-12 | $3.08 | $9.98 | 2,474,500 | — | — |
| 2018-09-11 | $3.09 | $10.02 | 2,727,500 | — | — |
| 2018-09-10 | $3.09 | $10.02 | 3,000,800 | — | — |
| 2018-09-07 | $3.04 | $9.85 | 2,741,200 | — | — |
| 2018-09-06 | $3.10 | $10.05 | 3,201,500 | — | — |
| 2018-09-05 | $3.15 | $10.21 | 5,572,500 | — | — |
| 2018-09-04 | $3.10 | $10.05 | 4,366,800 | — | — |
| 2018-08-31 | $3.09 | $10.02 | 3,387,100 | — | — |
| 2018-08-30 | $3.12 | $10.11 | 2,237,300 | — | — |
| 2018-08-29 | $3.15 | $10.21 | 3,042,300 | — | — |
| 2018-08-28 | $3.13 | $10.15 | 3,918,800 | — | — |
| 2018-08-27 | $3.17 | $10.28 | 2,315,200 | — | — |
| 2018-08-24 | $3.13 | $10.15 | 2,429,100 | — | — |
| 2018-08-23 | $3.11 | $10.08 | 16,312,400 | — | — |
| 2018-08-22 | $3.16 | $10.24 | 12,229,900 | — | — |
| 2018-08-21 | $3.12 | $10.11 | 9,976,800 | — | — |
| 2018-08-20 | $3.08 | $9.98 | 3,597,000 | — | — |
| 2018-08-17 | $3.07 | $9.95 | 13,364,800 | — | — |
| 2018-08-16 | $3.04 | $9.85 | 7,837,200 | — | — |
| 2018-08-15 | $3.06 | $9.74 | 7,387,800 | — | — |
| 2018-08-14 | $3.10 | $9.86 | 7,133,400 | — | — |
| 2018-08-13 | $3.13 | $9.96 | 5,002,500 | — | — |
| 2018-08-10 | $3.14 | $9.99 | 7,953,000 | — | — |
| 2018-08-09 | $3.24 | $10.31 | 6,516,500 | — | — |
| 2018-08-08 | $3.24 | $10.31 | 4,908,700 | — | — |
| 2018-08-07 | $3.26 | $10.37 | 3,633,100 | — | — |
| 2018-08-06 | $3.26 | $10.37 | 3,102,400 | — | — |
| 2018-08-03 | $3.29 | $10.47 | 2,952,700 | — | — |
| 2018-08-02 | $3.31 | $10.53 | 3,514,400 | — | — |
| 2018-08-01 | $3.36 | $10.69 | 2,940,400 | — | — |
| 2018-07-31 | $3.32 | $10.57 | 7,958,400 | — | — |
| 2018-07-30 | $3.31 | $10.53 | 2,903,700 | — | — |
| 2018-07-27 | $3.31 | $10.53 | 2,724,200 | — | — |
| 2018-07-26 | $3.30 | $10.50 | 3,185,700 | — | — |
| 2018-07-25 | $3.33 | $10.60 | 2,676,100 | — | — |
| 2018-07-24 | $3.34 | $10.63 | 4,023,600 | — | — |
| 2018-07-23 | $3.28 | $10.44 | 2,819,300 | — | — |
| 2018-07-20 | $3.30 | $10.50 | 2,879,500 | — | — |
| 2018-07-19 | $3.28 | $10.44 | 8,808,600 | — | — |
| 2018-07-18 | $3.27 | $10.41 | 18,906,300 | — | — |
| 2018-07-17 | $3.29 | $10.47 | 7,431,200 | — | — |
| 2018-07-16 | $3.34 | $10.63 | 3,097,300 | — | — |
| 2018-07-13 | $3.33 | $10.60 | 2,104,100 | — | — |
| 2018-07-12 | $3.32 | $10.57 | 2,025,700 | — | — |
| 2018-07-11 | $3.32 | $10.57 | 2,164,000 | — | — |
| 2018-07-10 | $3.35 | $10.66 | 2,004,600 | — | — |
| 2018-07-09 | $3.36 | $10.69 | 3,242,500 | — | — |
| 2018-07-06 | $3.34 | $10.63 | 1,965,000 | — | — |
| 2018-07-05 | $3.34 | $10.63 | 2,880,500 | — | — |
| 2018-07-03 | $3.28 | $10.44 | 5,056,600 | — | — |
| 2018-07-02 | $3.31 | $10.53 | 5,375,700 | — | — |
| 2018-06-29 | $3.33 | $10.60 | 4,193,000 | — | — |
| 2018-06-28 | $3.31 | $10.53 | 3,358,000 | — | — |
| 2018-06-27 | $3.24 | $10.31 | 8,199,400 | — | — |
| 2018-06-26 | $3.31 | $10.53 | 5,422,700 | — | — |
| 2018-06-25 | $3.27 | $10.41 | 4,444,600 | — | — |
| 2018-06-22 | $3.32 | $10.57 | 3,992,900 | — | — |
| 2018-06-21 | $3.28 | $10.44 | 6,097,800 | — | — |
| 2018-06-20 | $3.28 | $10.44 | 2,664,600 | — | — |
| 2018-06-19 | $3.28 | $10.44 | 4,801,100 | — | — |
| 2018-06-18 | $3.28 | $10.44 | 7,495,100 | — | — |
| 2018-06-15 | $3.32 | $10.57 | 3,361,500 | — | — |
| 2018-06-14 | $3.35 | $10.66 | 3,403,500 | — | — |
| 2018-06-13 | $3.38 | $10.76 | 4,242,900 | — | — |
| 2018-06-12 | $3.40 | $10.82 | 3,947,200 | — | — |
| 2018-06-11 | $3.40 | $10.82 | 4,411,600 | — | — |
| 2018-06-08 | $3.39 | $10.79 | 3,852,900 | — | — |
| 2018-06-07 | $3.43 | $10.92 | 3,234,000 | — | — |
| 2018-06-06 | $3.44 | $10.95 | 3,530,600 | — | — |
| 2018-06-05 | $3.35 | $10.66 | 2,738,000 | — | — |
| 2018-06-04 | $3.39 | $10.79 | 2,904,400 | — | — |
| 2018-06-01 | $3.38 | $10.76 | 2,845,800 | — | — |
| 2018-05-31 | $3.36 | $10.69 | 4,331,500 | — | — |
| 2018-05-30 | $3.41 | $10.85 | 4,852,300 | — | — |
| 2018-05-29 | $3.37 | $10.72 | 6,408,100 | — | — |
| 2018-05-25 | $3.51 | $11.17 | 4,916,300 | — | — |
| 2018-05-24 | $3.53 | $11.23 | 3,669,200 | — | — |
| 2018-05-23 | $3.55 | $11.30 | 2,627,700 | — | — |
| 2018-05-22 | $3.61 | $11.49 | 1,830,200 | — | — |
| 2018-05-21 | $3.57 | $11.36 | 2,039,000 | — | — |
| 2018-05-18 | $3.55 | $11.30 | 2,589,000 | — | — |
| 2018-05-17 | $3.58 | $11.39 | 2,737,100 | — | — |
| 2018-05-16 | $3.55 | $11.30 | 1,912,900 | — | — |
| 2018-05-15 | $3.60 | $11.46 | 2,375,500 | — | — |
| 2018-05-14 | $3.62 | $11.52 | 1,722,600 | — | — |
| 2018-05-11 | $3.65 | $11.62 | 1,536,100 | — | — |
| 2018-05-10 | $3.63 | $11.55 | 2,077,900 | — | — |
| 2018-05-09 | $3.63 | $11.55 | 3,739,800 | — | — |
| 2018-05-08 | $3.56 | $11.33 | 2,608,700 | — | — |
| 2018-05-07 | $3.58 | $11.39 | 3,539,400 | — | — |
| 2018-05-04 | $3.55 | $11.30 | 3,029,600 | — | — |
| 2018-05-03 | $3.52 | $11.20 | 3,285,800 | — | — |
| 2018-05-02 | $3.49 | $11.11 | 2,521,000 | — | — |
| 2018-05-01 | $3.53 | $11.23 | 3,515,600 | — | — |
| 2018-04-30 | $3.57 | $11.36 | 3,828,800 | — | — |
| 2018-04-27 | $3.58 | $11.39 | 3,981,800 | — | — |
| 2018-04-26 | $3.61 | $11.49 | 5,238,900 | — | — |
| 2018-04-25 | $3.63 | $11.55 | 3,985,700 | — | — |
| 2018-04-24 | $3.70 | $11.77 | 13,418,300 | — | — |
| 2018-04-23 | $3.72 | $11.84 | 14,550,200 | — | — |
| 2018-04-20 | $3.74 | $11.90 | 9,600,500 | — | — |
| 2018-04-19 | $3.80 | $12.09 | 4,336,600 | — | — |
| 2018-04-18 | $3.86 | $11.92 | 19,029,900 | — | — |
| 2018-04-17 | $3.93 | $12.14 | 15,791,000 | — | — |
| 2018-04-16 | $3.95 | $12.20 | 2,243,800 | — | — |
| 2018-04-13 | $3.94 | $12.17 | 2,738,300 | — | — |
| 2018-04-12 | $3.96 | $12.23 | 3,346,700 | — | — |
| 2018-04-11 | $3.88 | $11.98 | 2,345,500 | — | — |
| 2018-04-10 | $3.88 | $11.98 | 4,032,700 | — | — |
| 2018-04-09 | $3.84 | $11.86 | 3,402,900 | — | — |
| 2018-04-06 | $3.79 | $11.70 | 3,538,400 | — | — |
| 2018-04-05 | $3.78 | $11.67 | 2,405,100 | — | — |
| 2018-04-04 | $3.77 | $11.64 | 1,878,900 | — | — |
| 2018-04-03 | $3.74 | $11.55 | 2,256,700 | — | — |
| 2018-04-02 | $3.69 | $11.40 | 2,325,600 | — | — |
| 2018-03-29 | $3.72 | $11.49 | 3,125,600 | — | — |
| 2018-03-28 | $3.72 | $11.49 | 3,591,400 | — | — |
| 2018-03-27 | $3.68 | $11.36 | 5,086,600 | — | — |
| 2018-03-26 | $3.78 | $11.67 | 3,824,900 | — | — |
| 2018-03-23 | $3.68 | $11.36 | 4,090,800 | — | — |
| 2018-03-22 | $3.74 | $11.55 | 3,697,300 | — | — |
| 2018-03-21 | $3.85 | $11.89 | 2,880,000 | — | — |
| 2018-03-20 | $3.86 | $11.92 | 2,571,700 | — | — |
| 2018-03-19 | $3.83 | $11.83 | 2,506,600 | — | — |
| 2018-03-16 | $3.81 | $11.77 | 8,520,700 | — | — |
| 2018-03-15 | $3.77 | $11.64 | 14,729,400 | — | — |
| 2018-03-14 | $3.80 | $11.74 | 2,899,700 | — | — |
| 2018-03-13 | $3.80 | $11.74 | 2,180,300 | — | — |
| 2018-03-12 | $3.83 | $11.83 | 5,593,500 | — | — |
| 2018-03-09 | $3.82 | $11.80 | 3,078,100 | — | — |
| 2018-03-08 | $3.83 | $11.83 | 3,289,700 | — | — |
| 2018-03-07 | $3.82 | $11.80 | 1,903,500 | — | — |
| 2018-03-06 | $3.79 | $11.70 | 3,604,900 | — | — |
| 2018-03-05 | $3.80 | $11.74 | 7,010,700 | — | — |
| 2018-03-02 | $3.80 | $11.74 | 5,627,800 | — | — |
| 2018-03-01 | $3.84 | $11.86 | 10,070,000 | — | — |
| 2018-02-28 | $3.84 | $11.86 | 3,210,200 | — | — |
| 2018-02-27 | $3.89 | $12.01 | 3,769,400 | — | — |
| 2018-02-26 | $3.93 | $12.14 | 4,156,400 | — | — |
| 2018-02-23 | $3.94 | $12.17 | 2,811,100 | — | — |
| 2018-02-22 | $3.92 | $12.11 | 5,462,000 | — | — |
| 2018-02-21 | $3.95 | $12.20 | 15,789,900 | — | — |
| 2018-02-20 | $3.86 | $11.92 | 4,037,100 | — | — |
| 2018-02-16 | $3.89 | $12.01 | 4,579,800 | — | — |
| 2018-02-15 | $3.88 | $11.98 | 3,052,600 | — | — |
| 2018-02-14 | $3.85 | $11.89 | 3,824,200 | — | — |
| 2018-02-13 | $3.80 | $11.74 | 10,623,900 | — | — |
| 2018-02-12 | $3.76 | $11.61 | 3,957,200 | — | — |
| 2018-02-09 | $3.79 | $11.70 | 7,764,700 | — | — |
| 2018-02-08 | $3.78 | $11.67 | 6,046,600 | — | — |
| 2018-02-07 | $3.80 | $11.74 | 8,610,300 | — | — |
| 2018-02-06 | $3.84 | $11.86 | 11,716,500 | — | — |
| 2018-02-05 | $3.77 | $11.64 | 5,911,000 | — | — |
| 2018-02-02 | $3.94 | $12.17 | 4,786,300 | — | — |
| 2018-02-01 | $4.04 | $12.48 | 4,441,500 | — | — |
| 2018-01-31 | $4.03 | $12.45 | 4,524,200 | — | — |
| 2018-01-30 | $4.05 | $12.51 | 3,958,600 | — | — |
| 2018-01-29 | $4.12 | $12.72 | 4,506,800 | — | — |
| 2018-01-26 | $4.13 | $12.75 | 4,037,900 | — | — |
| 2018-01-25 | $4.14 | $12.79 | 4,633,900 | — | — |
| 2018-01-24 | $4.19 | $12.94 | 3,662,800 | — | — |
| 2018-01-23 | $4.13 | $12.75 | 2,958,400 | — | — |
| 2018-01-22 | $4.11 | $12.69 | 3,838,600 | — | — |
| 2018-01-19 | $4.08 | $12.60 | 10,722,900 | — | — |
| 2018-01-18 | $4.03 | $12.45 | 4,167,200 | — | — |
| 2018-01-17 | $3.98 | $12.29 | 7,425,700 | — | — |
| 2018-01-16 | $4.02 | $12.41 | 12,029,200 | — | — |
| 2018-01-12 | $3.96 | $12.23 | 4,104,900 | — | — |
| 2018-01-11 | $3.87 | $11.95 | 2,620,000 | — | — |
| 2018-01-10 | $3.81 | $11.77 | 2,475,800 | — | — |
| 2018-01-09 | $3.79 | $11.70 | 4,109,300 | — | — |
| 2018-01-08 | $3.78 | $11.67 | 3,486,800 | — | — |
| 2018-01-05 | $3.78 | $11.67 | 2,931,400 | — | — |
| 2018-01-04 | $3.77 | $11.64 | 2,295,100 | — | — |
| 2018-01-03 | $3.73 | $11.52 | 2,987,800 | — | — |
| 2018-01-02 | $3.78 | $11.67 | 5,948,400 | — | — |