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
- 2014-04-02 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 | $3.73 | $3.73 | 349,400 | — | — |
| 2018-12-28 | $3.68 | $3.68 | 465,900 | — | — |
| 2018-12-27 | $3.52 | $3.52 | 348,800 | — | — |
| 2018-12-26 | $3.47 | $3.47 | 628,500 | — | — |
| 2018-12-24 | $3.20 | $3.20 | 207,300 | — | — |
| 2018-12-21 | $3.12 | $3.12 | 472,000 | — | — |
| 2018-12-20 | $3.31 | $3.31 | 853,300 | — | — |
| 2018-12-19 | $3.67 | $3.67 | 391,700 | — | — |
| 2018-12-18 | $3.67 | $3.67 | 522,600 | — | — |
| 2018-12-17 | $3.66 | $3.66 | 546,100 | — | — |
| 2018-12-14 | $3.89 | $3.89 | 566,400 | — | — |
| 2018-12-13 | $4.12 | $4.12 | 229,000 | — | — |
| 2018-12-12 | $4.17 | $4.17 | 348,600 | — | — |
| 2018-12-11 | $4.06 | $4.06 | 438,500 | — | — |
| 2018-12-10 | $4.20 | $4.20 | 228,000 | — | — |
| 2018-12-07 | $4.12 | $4.12 | 322,700 | — | — |
| 2018-12-06 | $4.25 | $4.25 | 564,400 | — | — |
| 2018-12-04 | $4.42 | $4.42 | 403,400 | — | — |
| 2018-12-03 | $4.70 | $4.70 | 587,700 | — | — |
| 2018-11-30 | $4.45 | $4.45 | 587,700 | — | — |
| 2018-11-29 | $4.48 | $4.48 | 467,900 | — | — |
| 2018-11-28 | $4.59 | $4.59 | 500,500 | — | — |
| 2018-11-27 | $4.39 | $4.39 | 423,900 | — | — |
| 2018-11-26 | $4.57 | $4.57 | 445,700 | — | — |
| 2018-11-23 | $4.45 | $4.45 | 184,900 | — | — |
| 2018-11-21 | $4.53 | $4.53 | 289,600 | — | — |
| 2018-11-20 | $4.46 | $4.46 | 553,900 | — | — |
| 2018-11-19 | $4.67 | $4.67 | 540,900 | — | — |
| 2018-11-16 | $4.76 | $4.76 | 732,800 | — | — |
| 2018-11-15 | $4.62 | $4.62 | 775,900 | — | — |
| 2018-11-14 | $4.62 | $4.62 | 922,900 | — | — |
| 2018-11-13 | $4.57 | $4.57 | 2,051,100 | — | — |
| 2018-11-12 | $4.41 | $4.41 | 925,000 | — | — |
| 2018-11-09 | $4.36 | $4.36 | 1,855,200 | — | — |
| 2018-11-08 | $3.99 | $3.99 | 1,481,000 | — | — |
| 2018-11-07 | $3.48 | $3.48 | 310,800 | — | — |
| 2018-11-06 | $3.22 | $3.22 | 429,700 | — | — |
| 2018-11-05 | $3.19 | $3.19 | 350,100 | — | — |
| 2018-11-02 | $3.40 | $3.40 | 146,100 | — | — |
| 2018-11-01 | $3.50 | $3.50 | 150,600 | — | — |
| 2018-10-31 | $3.41 | $3.41 | 206,300 | — | — |
| 2018-10-30 | $3.30 | $3.30 | 187,100 | — | — |
| 2018-10-29 | $3.21 | $3.21 | 253,000 | — | — |
| 2018-10-26 | $3.35 | $3.35 | 239,300 | — | — |
| 2018-10-25 | $3.46 | $3.46 | 97,900 | — | — |
| 2018-10-24 | $3.30 | $3.30 | 313,000 | — | — |
| 2018-10-23 | $3.51 | $3.51 | 120,800 | — | — |
| 2018-10-22 | $3.51 | $3.51 | 103,700 | — | — |
| 2018-10-19 | $3.51 | $3.51 | 143,700 | — | — |
| 2018-10-18 | $3.63 | $3.63 | 179,700 | — | — |
| 2018-10-17 | $3.76 | $3.76 | 171,100 | — | — |
| 2018-10-16 | $3.82 | $3.82 | 440,600 | — | — |
| 2018-10-15 | $3.47 | $3.47 | 213,000 | — | — |
| 2018-10-12 | $3.31 | $3.31 | 448,800 | — | — |
| 2018-10-11 | $3.06 | $3.06 | 378,300 | — | — |
| 2018-10-10 | $3.12 | $3.12 | 438,500 | — | — |
| 2018-10-09 | $3.28 | $3.28 | 266,100 | — | — |
| 2018-10-08 | $3.36 | $3.36 | 162,300 | — | — |
| 2018-10-05 | $3.47 | $3.47 | 200,700 | — | — |
| 2018-10-04 | $3.54 | $3.54 | 172,300 | — | — |
| 2018-10-03 | $3.56 | $3.56 | 148,000 | — | — |
| 2018-10-02 | $3.45 | $3.45 | 235,700 | — | — |
| 2018-10-01 | $3.56 | $3.56 | 176,800 | — | — |
| 2018-09-28 | $3.60 | $3.60 | 97,000 | — | — |
| 2018-09-27 | $3.61 | $3.61 | 151,100 | — | — |
| 2018-09-26 | $3.66 | $3.66 | 200,900 | — | — |
| 2018-09-25 | $3.57 | $3.57 | 296,600 | — | — |
| 2018-09-24 | $3.71 | $3.71 | 137,400 | — | — |
| 2018-09-21 | $3.80 | $3.80 | 298,400 | — | — |
| 2018-09-20 | $3.92 | $3.92 | 162,800 | — | — |
| 2018-09-19 | $3.86 | $3.86 | 264,800 | — | — |
| 2018-09-18 | $3.91 | $3.91 | 370,700 | — | — |
| 2018-09-17 | $3.81 | $3.81 | 232,900 | — | — |
| 2018-09-14 | $3.84 | $3.84 | 265,800 | — | — |
| 2018-09-13 | $3.67 | $3.67 | 203,600 | — | — |
| 2018-09-12 | $3.67 | $3.67 | 190,700 | — | — |
| 2018-09-11 | $3.70 | $3.70 | 128,200 | — | — |
| 2018-09-10 | $3.73 | $3.73 | 210,500 | — | — |
| 2018-09-07 | $3.68 | $3.68 | 126,700 | — | — |
| 2018-09-06 | $3.68 | $3.68 | 240,100 | — | — |
| 2018-09-05 | $3.62 | $3.62 | 287,800 | — | — |
| 2018-09-04 | $3.76 | $3.76 | 407,000 | — | — |
| 2018-08-31 | $3.98 | $3.98 | 166,000 | — | — |
| 2018-08-30 | $4.01 | $4.01 | 290,100 | — | — |
| 2018-08-29 | $3.98 | $3.98 | 147,000 | — | — |
| 2018-08-28 | $3.96 | $3.96 | 203,100 | — | — |
| 2018-08-27 | $4.03 | $4.03 | 334,800 | — | — |
| 2018-08-24 | $4.06 | $4.06 | 366,600 | — | — |
| 2018-08-23 | $3.98 | $3.98 | 242,700 | — | — |
| 2018-08-22 | $3.98 | $3.98 | 237,300 | — | — |
| 2018-08-21 | $3.85 | $3.85 | 227,300 | — | — |
| 2018-08-20 | $3.90 | $3.90 | 176,000 | — | — |
| 2018-08-17 | $3.83 | $3.83 | 148,100 | — | — |
| 2018-08-16 | $3.91 | $3.91 | 172,400 | — | — |
| 2018-08-15 | $3.81 | $3.81 | 212,900 | — | — |
| 2018-08-14 | $3.96 | $3.96 | 711,800 | — | — |
| 2018-08-13 | $4.03 | $4.03 | 802,400 | — | — |
| 2018-08-10 | $3.59 | $3.59 | 429,100 | — | — |
| 2018-08-09 | $3.57 | $3.57 | 743,700 | — | — |
| 2018-08-08 | $3.32 | $3.32 | 184,300 | — | — |
| 2018-08-07 | $3.43 | $3.43 | 414,300 | — | — |
| 2018-08-06 | $3.36 | $3.36 | 365,000 | — | — |
| 2018-08-03 | $3.58 | $3.58 | 1,036,200 | — | — |
| 2018-08-02 | $3.28 | $3.28 | 1,447,200 | — | — |
| 2018-08-01 | $2.78 | $2.78 | 601,600 | — | — |
| 2018-07-31 | $2.88 | $2.88 | 317,900 | — | — |
| 2018-07-30 | $2.92 | $2.92 | 448,600 | — | — |
| 2018-07-27 | $3.03 | $3.03 | 508,200 | — | — |
| 2018-07-26 | $3.14 | $3.14 | 222,100 | — | — |
| 2018-07-25 | $3.20 | $3.20 | 471,700 | — | — |
| 2018-07-24 | $3.10 | $3.10 | 572,400 | — | — |
| 2018-07-23 | $3.29 | $3.29 | 634,900 | — | — |
| 2018-07-20 | $3.46 | $3.46 | 195,300 | — | — |
| 2018-07-19 | $3.47 | $3.47 | 237,600 | — | — |
| 2018-07-18 | $3.42 | $3.42 | 781,100 | — | — |
| 2018-07-17 | $3.45 | $3.45 | 537,000 | — | — |
| 2018-07-16 | $3.38 | $3.38 | 595,500 | — | — |
| 2018-07-13 | $3.33 | $3.33 | 1,601,000 | — | — |
| 2018-07-12 | $3.06 | $3.06 | 334,800 | — | — |
| 2018-07-11 | $2.99 | $2.99 | 209,700 | — | — |
| 2018-07-10 | $3.00 | $3.00 | 360,200 | — | — |
| 2018-07-09 | $2.86 | $2.86 | 356,800 | — | — |
| 2018-07-06 | $2.89 | $2.89 | 233,900 | — | — |
| 2018-07-05 | $2.90 | $2.90 | 264,800 | — | — |
| 2018-07-03 | $2.99 | $2.99 | 182,400 | — | — |
| 2018-07-02 | $2.95 | $2.95 | 400,300 | — | — |
| 2018-06-29 | $2.85 | $2.85 | 249,200 | — | — |
| 2018-06-28 | $2.91 | $2.91 | 408,000 | — | — |
| 2018-06-27 | $2.92 | $2.92 | 1,180,900 | — | — |
| 2018-06-26 | $2.89 | $2.89 | 677,900 | — | — |
| 2018-06-25 | $2.70 | $2.70 | 1,108,500 | — | — |
| 2018-06-22 | $2.99 | $2.99 | 4,902,500 | — | — |
| 2018-06-21 | $3.19 | $3.19 | 886,200 | — | — |
| 2018-06-20 | $3.22 | $3.22 | 1,541,800 | — | — |
| 2018-06-19 | $2.90 | $2.90 | 276,500 | — | — |
| 2018-06-18 | $2.91 | $2.91 | 377,200 | — | — |
| 2018-06-15 | $2.90 | $2.90 | 619,500 | — | — |
| 2018-06-14 | $2.79 | $2.79 | 578,500 | — | — |
| 2018-06-13 | $2.89 | $2.89 | 632,000 | — | — |
| 2018-06-12 | $2.69 | $2.69 | 391,700 | — | — |
| 2018-06-11 | $2.62 | $2.62 | 436,600 | — | — |
| 2018-06-08 | $2.56 | $2.56 | 441,200 | — | — |
| 2018-06-07 | $2.43 | $2.43 | 293,100 | — | — |
| 2018-06-06 | $2.41 | $2.41 | 598,800 | — | — |
| 2018-06-05 | $2.37 | $2.37 | 622,100 | — | — |
| 2018-06-04 | $2.34 | $2.34 | 217,700 | — | — |
| 2018-06-01 | $2.40 | $2.40 | 192,500 | — | — |
| 2018-05-31 | $2.35 | $2.35 | 244,300 | — | — |
| 2018-05-30 | $2.38 | $2.38 | 383,900 | — | — |
| 2018-05-29 | $2.35 | $2.35 | 515,200 | — | — |
| 2018-05-25 | $2.30 | $2.30 | 165,300 | — | — |
| 2018-05-24 | $2.34 | $2.34 | 364,300 | — | — |
| 2018-05-23 | $2.21 | $2.21 | 442,100 | — | — |
| 2018-05-22 | $2.34 | $2.34 | 393,400 | — | — |
| 2018-05-21 | $2.47 | $2.47 | 636,500 | — | — |
| 2018-05-18 | $2.49 | $2.49 | 497,900 | — | — |
| 2018-05-17 | $2.46 | $2.46 | 1,153,400 | — | — |
| 2018-05-16 | $2.38 | $2.38 | 905,200 | — | — |
| 2018-05-15 | $2.14 | $2.14 | 221,300 | — | — |
| 2018-05-14 | $2.12 | $2.12 | 357,400 | — | — |
| 2018-05-11 | $2.09 | $2.09 | 557,700 | — | — |
| 2018-05-10 | $2.02 | $2.02 | 322,100 | — | — |
| 2018-05-09 | $2.21 | $2.21 | 268,000 | — | — |
| 2018-05-08 | $2.20 | $2.20 | 330,600 | — | — |
| 2018-05-07 | $2.24 | $2.24 | 259,400 | — | — |
| 2018-05-04 | $2.20 | $2.20 | 935,400 | — | — |
| 2018-05-03 | $2.31 | $2.31 | 601,400 | — | — |
| 2018-05-02 | $2.43 | $2.43 | 567,200 | — | — |
| 2018-05-01 | $2.27 | $2.27 | 244,000 | — | — |
| 2018-04-30 | $2.18 | $2.18 | 540,300 | — | — |
| 2018-04-27 | $2.21 | $2.21 | 205,500 | — | — |
| 2018-04-26 | $2.20 | $2.20 | 196,800 | — | — |
| 2018-04-25 | $2.20 | $2.20 | 233,800 | — | — |
| 2018-04-24 | $2.15 | $2.15 | 565,600 | — | — |
| 2018-04-23 | $2.16 | $2.16 | 255,000 | — | — |
| 2018-04-20 | $2.23 | $2.23 | 366,400 | — | — |
| 2018-04-19 | $2.31 | $2.31 | 509,600 | — | — |
| 2018-04-18 | $2.33 | $2.33 | 645,500 | — | — |
| 2018-04-17 | $2.26 | $2.26 | 531,600 | — | — |
| 2018-04-16 | $2.38 | $2.38 | 837,200 | — | — |
| 2018-04-13 | $2.17 | $2.17 | 327,500 | — | — |
| 2018-04-12 | $2.19 | $2.19 | 363,300 | — | — |
| 2018-04-11 | $2.16 | $2.16 | 986,800 | — | — |
| 2018-04-10 | $2.09 | $2.09 | 825,700 | — | — |
| 2018-04-09 | $1.96 | $1.96 | 452,800 | — | — |
| 2018-04-06 | $1.90 | $1.90 | 706,400 | — | — |
| 2018-04-05 | $1.90 | $1.90 | 608,700 | — | — |
| 2018-04-04 | $1.78 | $1.78 | 257,500 | — | — |
| 2018-04-03 | $1.72 | $1.72 | 287,200 | — | — |
| 2018-04-02 | $1.70 | $1.70 | 620,000 | — | — |
| 2018-03-29 | $1.80 | $1.80 | 1,000,500 | — | — |
| 2018-03-28 | $1.81 | $1.81 | 671,000 | — | — |
| 2018-03-27 | $1.84 | $1.84 | 927,800 | — | — |
| 2018-03-26 | $1.90 | $1.90 | 702,700 | — | — |
| 2018-03-23 | $1.92 | $1.92 | 536,700 | — | — |
| 2018-03-22 | $1.91 | $1.91 | 508,300 | — | — |
| 2018-03-21 | $1.90 | $1.90 | 583,400 | — | — |
| 2018-03-20 | $1.99 | $1.99 | 855,900 | — | — |
| 2018-03-19 | $2.07 | $2.07 | 580,200 | — | — |
| 2018-03-16 | $2.00 | $2.00 | 972,000 | — | — |
| 2018-03-15 | $1.97 | $1.97 | 2,236,700 | — | — |
| 2018-03-14 | $1.72 | $1.72 | 996,100 | — | — |
| 2018-03-13 | $1.62 | $1.62 | 763,700 | — | — |
| 2018-03-12 | $1.71 | $1.71 | 474,900 | — | — |
| 2018-03-09 | $1.72 | $1.72 | 297,900 | — | — |
| 2018-03-08 | $1.71 | $1.71 | 541,700 | — | — |
| 2018-03-07 | $1.68 | $1.68 | 159,800 | — | — |
| 2018-03-06 | $1.69 | $1.69 | 221,400 | — | — |
| 2018-03-05 | $1.71 | $1.71 | 426,100 | — | — |
| 2018-03-02 | $1.70 | $1.70 | 572,000 | — | — |
| 2018-03-01 | $1.49 | $1.49 | 920,900 | — | — |
| 2018-02-28 | $1.61 | $1.61 | 1,084,200 | — | — |
| 2018-02-27 | $1.77 | $1.77 | 269,000 | — | — |
| 2018-02-26 | $1.88 | $1.88 | 357,200 | — | — |
| 2018-02-23 | $1.77 | $1.77 | 190,600 | — | — |
| 2018-02-22 | $1.71 | $1.71 | 243,100 | — | — |
| 2018-02-21 | $1.81 | $1.81 | 306,300 | — | — |
| 2018-02-20 | $1.83 | $1.83 | 401,800 | — | — |
| 2018-02-16 | $1.74 | $1.74 | 142,000 | — | — |
| 2018-02-15 | $1.76 | $1.76 | 184,600 | — | — |
| 2018-02-14 | $1.72 | $1.72 | 253,800 | — | — |
| 2018-02-13 | $1.68 | $1.68 | 225,200 | — | — |
| 2018-02-12 | $1.69 | $1.69 | 233,900 | — | — |
| 2018-02-09 | $1.66 | $1.66 | 812,900 | — | — |
| 2018-02-08 | $1.59 | $1.59 | 1,119,100 | — | — |
| 2018-02-07 | $1.62 | $1.62 | 663,200 | — | — |
| 2018-02-06 | $1.74 | $1.74 | 485,200 | — | — |
| 2018-02-05 | $1.73 | $1.73 | 355,600 | — | — |
| 2018-02-02 | $1.79 | $1.79 | 805,800 | — | — |
| 2018-02-01 | $1.92 | $1.92 | 464,800 | — | — |
| 2018-01-31 | $1.92 | $1.92 | 532,100 | — | — |
| 2018-01-30 | $1.96 | $1.96 | 703,200 | — | — |
| 2018-01-29 | $2.18 | $2.18 | 969,200 | — | — |
| 2018-01-26 | $2.15 | $2.15 | 540,100 | — | — |
| 2018-01-25 | $2.10 | $2.10 | 612,300 | — | — |
| 2018-01-24 | $2.13 | $2.13 | 1,249,900 | — | — |
| 2018-01-23 | $2.12 | $2.12 | 511,200 | — | — |
| 2018-01-22 | $2.10 | $2.10 | 1,911,500 | — | — |
| 2018-01-19 | $2.01 | $2.01 | 1,126,000 | — | — |
| 2018-01-18 | $2.24 | $2.24 | 569,000 | — | — |
| 2018-01-17 | $2.23 | $2.23 | 479,300 | — | — |
| 2018-01-16 | $2.19 | $2.19 | 1,014,400 | — | — |
| 2018-01-12 | $2.38 | $2.38 | 2,173,600 | — | — |
| 2018-01-11 | $2.22 | $2.22 | 422,600 | — | — |
| 2018-01-10 | $2.20 | $2.20 | 398,000 | — | — |
| 2018-01-09 | $2.18 | $2.18 | 1,268,500 | — | — |
| 2018-01-08 | $2.21 | $2.21 | 2,502,900 | — | — |
| 2018-01-05 | $2.11 | $2.11 | 1,495,700 | — | — |
| 2018-01-04 | $1.99 | $1.99 | 360,400 | — | — |
| 2018-01-03 | $1.97 | $1.97 | 596,500 | — | — |
| 2018-01-02 | $2.08 | $2.08 | 1,727,400 | — | — |