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
- 2000-08-08 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 | $2.28 | $17.03 | 18,700 | — | — |
| 2018-12-28 | $2.24 | $16.74 | 28,800 | — | — |
| 2018-12-27 | $2.24 | $16.74 | 29,200 | — | — |
| 2018-12-26 | $2.24 | $16.74 | 52,700 | — | — |
| 2018-12-24 | $2.23 | $16.66 | 18,900 | — | — |
| 2018-12-21 | $2.25 | $16.81 | 26,900 | — | — |
| 2018-12-20 | $2.25 | $16.81 | 46,000 | — | — |
| 2018-12-19 | $2.23 | $16.66 | 52,400 | — | — |
| 2018-12-18 | $2.23 | $16.66 | 27,200 | — | — |
| 2018-12-17 | $2.24 | $16.74 | 43,100 | — | — |
| 2018-12-14 | $2.23 | $16.66 | 34,500 | — | — |
| 2018-12-13 | $2.23 | $16.66 | 4,200 | — | — |
| 2018-12-12 | $2.23 | $16.66 | 16,000 | — | — |
| 2018-12-11 | $2.24 | $16.74 | 34,800 | — | — |
| 2018-12-10 | $2.24 | $16.74 | 26,800 | — | — |
| 2018-12-07 | $2.24 | $16.74 | 12,200 | — | — |
| 2018-12-06 | $2.24 | $16.74 | 21,700 | — | — |
| 2018-12-04 | $2.24 | $16.74 | 9,700 | — | — |
| 2018-12-03 | $2.27 | $16.96 | 2,300 | — | — |
| 2018-11-30 | $2.28 | $17.03 | 4,700 | — | — |
| 2018-11-29 | $2.25 | $16.81 | 12,700 | — | — |
| 2018-11-28 | $2.24 | $16.74 | 44,700 | — | — |
| 2018-11-27 | $2.21 | $16.51 | 29,500 | — | — |
| 2018-11-26 | $2.23 | $16.66 | 14,000 | — | — |
| 2018-11-23 | $2.28 | $17.03 | 7,100 | — | — |
| 2018-11-21 | $2.25 | $16.81 | 19,500 | — | — |
| 2018-11-20 | $2.30 | $17.18 | 24,900 | — | — |
| 2018-11-19 | $2.24 | $16.74 | 24,400 | — | — |
| 2018-11-16 | $2.24 | $16.74 | 16,000 | — | — |
| 2018-11-15 | $2.24 | $16.74 | 18,700 | — | — |
| 2018-11-14 | $2.24 | $16.74 | 19,300 | — | — |
| 2018-11-13 | $2.25 | $16.81 | 4,600 | — | — |
| 2018-11-12 | $2.23 | $16.66 | 28,400 | — | — |
| 2018-11-09 | $2.29 | $17.11 | 20,000 | — | — |
| 2018-11-08 | $2.25 | $16.81 | 12,500 | — | — |
| 2018-11-07 | $2.26 | $16.88 | 10,300 | — | — |
| 2018-11-06 | $2.26 | $16.88 | 30,900 | — | — |
| 2018-11-05 | $2.24 | $16.74 | 11,200 | — | — |
| 2018-11-02 | $2.25 | $16.81 | 17,900 | — | — |
| 2018-11-01 | $2.24 | $16.74 | 14,500 | — | — |
| 2018-10-31 | $2.24 | $16.74 | 3,100 | — | — |
| 2018-10-30 | $2.26 | $16.88 | 13,300 | — | — |
| 2018-10-29 | $2.24 | $16.74 | 28,500 | — | — |
| 2018-10-26 | $2.22 | $16.59 | 9,900 | — | — |
| 2018-10-25 | $2.26 | $16.88 | 26,800 | — | — |
| 2018-10-24 | $2.22 | $16.59 | 15,400 | — | — |
| 2018-10-23 | $2.26 | $16.88 | 20,000 | — | — |
| 2018-10-22 | $2.30 | $17.18 | 16,000 | — | — |
| 2018-10-19 | $2.23 | $16.66 | 33,500 | — | — |
| 2018-10-18 | $2.28 | $17.03 | 10,200 | — | — |
| 2018-10-17 | $2.28 | $17.03 | 10,700 | — | — |
| 2018-10-16 | $2.30 | $17.18 | 52,300 | — | — |
| 2018-10-15 | $2.21 | $16.51 | 28,100 | — | — |
| 2018-10-12 | $2.24 | $16.74 | 24,500 | — | — |
| 2018-10-11 | $2.28 | $17.03 | 15,800 | — | — |
| 2018-10-10 | $2.34 | $17.48 | 55,000 | — | — |
| 2018-10-09 | $2.31 | $17.26 | 22,000 | — | — |
| 2018-10-08 | $2.31 | $17.26 | 30,000 | — | — |
| 2018-10-05 | $2.31 | $17.26 | 8,500 | — | — |
| 2018-10-04 | $2.33 | $17.41 | 9,700 | — | — |
| 2018-10-03 | $2.30 | $17.18 | 17,200 | — | — |
| 2018-10-02 | $2.31 | $17.26 | 7,900 | — | — |
| 2018-10-01 | $2.31 | $17.26 | 18,900 | — | — |
| 2018-09-28 | $2.32 | $17.33 | 15,000 | — | — |
| 2018-09-27 | $2.32 | $17.33 | 21,500 | — | — |
| 2018-09-26 | $2.38 | $17.78 | 21,800 | — | — |
| 2018-09-25 | $2.40 | $17.93 | 29,400 | — | — |
| 2018-09-24 | $2.39 | $17.86 | 9,100 | — | — |
| 2018-09-21 | $2.31 | $17.26 | 41,000 | — | — |
| 2018-09-20 | $2.41 | $18.01 | 52,700 | — | — |
| 2018-09-19 | $2.38 | $17.78 | 30,300 | — | — |
| 2018-09-18 | $2.35 | $17.56 | 9,800 | — | — |
| 2018-09-17 | $2.42 | $18.08 | 18,100 | — | — |
| 2018-09-14 | $2.42 | $18.08 | 19,200 | — | — |
| 2018-09-13 | $2.41 | $18.01 | 45,700 | — | — |
| 2018-09-12 | $2.36 | $17.63 | 12,200 | — | — |
| 2018-09-11 | $2.37 | $17.71 | 4,400 | — | — |
| 2018-09-10 | $2.39 | $17.86 | 20,900 | — | — |
| 2018-09-07 | $2.36 | $17.63 | 19,600 | — | — |
| 2018-09-06 | $2.37 | $17.71 | 17,000 | — | — |
| 2018-09-05 | $2.33 | $17.41 | 14,200 | — | — |
| 2018-09-04 | $2.35 | $17.56 | 11,700 | — | — |
| 2018-08-31 | $2.36 | $17.63 | 24,700 | — | — |
| 2018-08-30 | $2.37 | $17.71 | 34,400 | — | — |
| 2018-08-29 | $2.34 | $17.48 | 33,700 | — | — |
| 2018-08-28 | $2.30 | $17.18 | 42,100 | — | — |
| 2018-08-27 | $2.26 | $16.88 | 28,800 | — | — |
| 2018-08-24 | $2.25 | $16.81 | 14,800 | — | — |
| 2018-08-23 | $2.23 | $16.66 | 7,500 | — | — |
| 2018-08-22 | $2.25 | $16.81 | 31,900 | — | — |
| 2018-08-21 | $2.18 | $16.29 | 39,100 | — | — |
| 2018-08-20 | $2.17 | $16.21 | 27,000 | — | — |
| 2018-08-17 | $2.16 | $16.14 | 44,000 | — | — |
| 2018-08-16 | $2.16 | $16.14 | 13,400 | — | — |
| 2018-08-15 | $2.15 | $16.06 | 11,600 | — | — |
| 2018-08-14 | $2.14 | $15.99 | 11,700 | — | — |
| 2018-08-13 | $2.11 | $15.76 | 24,500 | — | — |
| 2018-08-10 | $2.14 | $15.99 | 17,000 | — | — |
| 2018-08-09 | $2.13 | $15.91 | 9,900 | — | — |
| 2018-08-08 | $2.12 | $15.84 | 7,200 | — | — |
| 2018-08-07 | $2.13 | $15.91 | 42,700 | — | — |
| 2018-08-06 | $2.11 | $15.76 | 25,100 | — | — |
| 2018-08-03 | $2.15 | $16.06 | 2,200 | — | — |
| 2018-08-02 | $2.11 | $15.76 | 31,200 | — | — |
| 2018-08-01 | $2.14 | $15.99 | 13,900 | — | — |
| 2018-07-31 | $2.15 | $16.06 | 11,800 | — | — |
| 2018-07-30 | $2.15 | $16.06 | 31,600 | — | — |
| 2018-07-27 | $2.15 | $16.06 | 13,900 | — | — |
| 2018-07-26 | $2.15 | $16.06 | 22,400 | — | — |
| 2018-07-25 | $2.12 | $15.84 | 7,300 | — | — |
| 2018-07-24 | $2.13 | $15.91 | 22,500 | — | — |
| 2018-07-23 | $2.15 | $16.06 | 49,000 | — | — |
| 2018-07-20 | $2.17 | $16.21 | 7,000 | — | — |
| 2018-07-19 | $2.17 | $16.21 | 19,800 | — | — |
| 2018-07-18 | $2.10 | $15.69 | 68,900 | — | — |
| 2018-07-17 | $2.09 | $15.61 | 25,700 | — | — |
| 2018-07-16 | $2.10 | $15.69 | 49,200 | — | — |
| 2018-07-13 | $2.18 | $16.29 | 19,700 | — | — |
| 2018-07-12 | $2.10 | $15.69 | 49,600 | — | — |
| 2018-07-11 | $2.13 | $15.91 | 93,200 | — | — |
| 2018-07-10 | $2.17 | $16.21 | 22,100 | — | — |
| 2018-07-09 | $2.17 | $16.21 | 27,600 | — | — |
| 2018-07-06 | $2.18 | $16.29 | 9,000 | — | — |
| 2018-07-05 | $2.17 | $16.21 | 20,200 | — | — |
| 2018-07-03 | $2.16 | $16.14 | 28,900 | — | — |
| 2018-07-02 | $2.16 | $16.14 | 24,900 | — | — |
| 2018-06-29 | $2.17 | $16.21 | 22,400 | — | — |
| 2018-06-28 | $2.16 | $16.14 | 6,600 | — | — |
| 2018-06-27 | $2.16 | $16.14 | 25,700 | — | — |
| 2018-06-26 | $2.15 | $16.06 | 61,900 | — | — |
| 2018-06-25 | $2.15 | $16.06 | 93,100 | — | — |
| 2018-06-22 | $2.17 | $16.21 | 35,400 | — | — |
| 2018-06-21 | $2.20 | $16.44 | 35,900 | — | — |
| 2018-06-20 | $2.21 | $16.51 | 58,200 | — | — |
| 2018-06-19 | $2.25 | $16.81 | 3,800 | — | — |
| 2018-06-18 | $2.23 | $16.66 | 50,900 | — | — |
| 2018-06-15 | $2.26 | $16.88 | 44,400 | — | — |
| 2018-06-14 | $2.22 | $16.59 | 65,600 | — | — |
| 2018-06-13 | $2.24 | $16.74 | 74,700 | — | — |
| 2018-06-12 | $2.25 | $16.81 | 74,700 | — | — |
| 2018-06-11 | $2.21 | $16.51 | 42,400 | — | — |
| 2018-06-08 | $2.19 | $16.36 | 25,300 | — | — |
| 2018-06-07 | $2.17 | $16.21 | 72,800 | — | — |
| 2018-06-06 | $2.20 | $16.44 | 45,800 | — | — |
| 2018-06-05 | $2.22 | $16.59 | 28,300 | — | — |
| 2018-06-04 | $2.22 | $16.59 | 93,400 | — | — |
| 2018-06-01 | $2.24 | $16.74 | 22,500 | — | — |
| 2018-05-31 | $2.25 | $16.81 | 16,300 | — | — |
| 2018-05-30 | $2.24 | $16.74 | 63,500 | — | — |
| 2018-05-29 | $2.24 | $16.74 | 45,800 | — | — |
| 2018-05-25 | $2.26 | $16.88 | 12,100 | — | — |
| 2018-05-24 | $2.23 | $16.66 | 48,000 | — | — |
| 2018-05-23 | $2.27 | $16.96 | 49,200 | — | — |
| 2018-05-22 | $2.26 | $16.88 | 40,300 | — | — |
| 2018-05-21 | $2.25 | $16.81 | 30,400 | — | — |
| 2018-05-18 | $2.26 | $16.88 | 36,600 | — | — |
| 2018-05-17 | $2.27 | $16.96 | 23,800 | — | — |
| 2018-05-16 | $2.21 | $16.51 | 35,700 | — | — |
| 2018-05-15 | $2.20 | $16.44 | 76,100 | — | — |
| 2018-05-14 | $2.20 | $16.44 | 73,200 | — | — |
| 2018-05-11 | $2.23 | $16.66 | 27,400 | — | — |
| 2018-05-10 | $2.25 | $16.81 | 29,600 | — | — |
| 2018-05-09 | $2.23 | $16.66 | 50,100 | — | — |
| 2018-05-08 | $2.24 | $16.74 | 42,900 | — | — |
| 2018-05-07 | $2.23 | $16.66 | 42,700 | — | — |
| 2018-05-04 | $2.20 | $16.44 | 58,300 | — | — |
| 2018-05-03 | $2.20 | $16.44 | 71,700 | — | — |
| 2018-05-02 | $2.20 | $16.44 | 48,300 | — | — |
| 2018-05-01 | $2.21 | $16.51 | 13,100 | — | — |
| 2018-04-30 | $2.21 | $16.51 | 25,000 | — | — |
| 2018-04-27 | $2.21 | $16.51 | 49,300 | — | — |
| 2018-04-26 | $2.20 | $16.44 | 38,700 | — | — |
| 2018-04-25 | $2.22 | $16.59 | 29,600 | — | — |
| 2018-04-24 | $2.22 | $16.59 | 26,000 | — | — |
| 2018-04-23 | $2.21 | $16.51 | 6,500 | — | — |
| 2018-04-20 | $2.20 | $16.44 | 41,900 | — | — |
| 2018-04-19 | $2.22 | $16.59 | 11,900 | — | — |
| 2018-04-18 | $2.23 | $16.66 | 44,900 | — | — |
| 2018-04-17 | $2.20 | $16.44 | 65,700 | — | — |
| 2018-04-16 | $2.21 | $16.51 | 65,700 | — | — |
| 2018-04-13 | $2.22 | $16.59 | 43,700 | — | — |
| 2018-04-12 | $2.21 | $16.51 | 36,500 | — | — |
| 2018-04-11 | $2.20 | $16.44 | 44,500 | — | — |
| 2018-04-10 | $2.21 | $16.51 | 46,600 | — | — |
| 2018-04-09 | $2.20 | $16.44 | 56,300 | — | — |
| 2018-04-06 | $2.25 | $16.81 | 33,200 | — | — |
| 2018-04-05 | $2.21 | $16.51 | 72,100 | — | — |
| 2018-04-04 | $2.28 | $17.03 | 26,200 | — | — |
| 2018-04-03 | $2.23 | $16.66 | 53,000 | — | — |
| 2018-04-02 | $2.20 | $16.44 | 54,700 | — | — |
| 2018-03-29 | $2.21 | $16.51 | 117,200 | — | — |
| 2018-03-28 | $2.30 | $17.18 | 51,200 | — | — |
| 2018-03-27 | $2.26 | $16.88 | 56,800 | — | — |
| 2018-03-26 | $2.32 | $17.33 | 72,400 | — | — |
| 2018-03-23 | $2.32 | $17.33 | 71,500 | — | — |
| 2018-03-22 | $2.31 | $17.26 | 45,400 | — | — |
| 2018-03-21 | $2.36 | $17.63 | 7,900 | — | — |
| 2018-03-20 | $2.35 | $17.56 | 56,200 | — | — |
| 2018-03-19 | $2.29 | $17.11 | 77,700 | — | — |
| 2018-03-16 | $2.37 | $17.71 | 10,300 | — | — |
| 2018-03-15 | $2.34 | $17.48 | 25,900 | — | — |
| 2018-03-14 | $2.34 | $17.48 | 48,400 | — | — |
| 2018-03-13 | $2.36 | $17.63 | 41,600 | — | — |
| 2018-03-12 | $2.39 | $17.86 | 79,700 | — | — |
| 2018-03-09 | $2.41 | $18.01 | 32,500 | — | — |
| 2018-03-08 | $2.40 | $17.93 | 130,000 | — | — |
| 2018-03-07 | $2.38 | $17.78 | 199,300 | — | — |
| 2018-03-06 | $2.72 | $18.08 | 185,400 | — | — |
| 2018-03-05 | $2.72 | $18.08 | 125,600 | — | — |
| 2018-03-02 | $2.73 | $18.15 | 81,800 | — | — |
| 2018-03-01 | $2.63 | $17.48 | 63,300 | — | — |
| 2018-02-28 | $2.62 | $17.42 | 25,300 | — | — |
| 2018-02-27 | $2.64 | $17.55 | 24,700 | — | — |
| 2018-02-26 | $2.66 | $17.68 | 75,900 | — | — |
| 2018-02-23 | $2.62 | $17.42 | 20,000 | — | — |
| 2018-02-22 | $2.64 | $17.55 | 149,200 | — | — |
| 2018-02-21 | $2.73 | $18.15 | 52,700 | — | — |
| 2018-02-20 | $2.75 | $18.28 | 26,400 | — | — |
| 2018-02-16 | $2.75 | $18.28 | 7,000 | — | — |
| 2018-02-15 | $2.76 | $18.35 | 15,100 | — | — |
| 2018-02-14 | $2.77 | $18.41 | 30,100 | — | — |
| 2018-02-13 | $2.79 | $18.55 | 15,000 | — | — |
| 2018-02-12 | $2.74 | $18.21 | 32,300 | — | — |
| 2018-02-09 | $2.77 | $18.41 | 32,500 | — | — |
| 2018-02-08 | $2.74 | $18.21 | 26,000 | — | — |
| 2018-02-07 | $2.76 | $18.35 | 12,900 | — | — |
| 2018-02-06 | $2.75 | $18.28 | 52,300 | — | — |
| 2018-02-05 | $2.70 | $17.95 | 42,500 | — | — |
| 2018-02-02 | $2.77 | $18.41 | 65,500 | — | — |
| 2018-02-01 | $2.81 | $18.68 | 10,100 | — | — |
| 2018-01-31 | $2.80 | $18.61 | 54,300 | — | — |
| 2018-01-30 | $2.83 | $18.81 | 57,200 | — | — |
| 2018-01-29 | $2.83 | $18.81 | 36,600 | — | — |
| 2018-01-26 | $2.81 | $18.68 | 25,400 | — | — |
| 2018-01-25 | $2.84 | $18.88 | 44,300 | — | — |
| 2018-01-24 | $2.83 | $18.81 | 49,500 | — | — |
| 2018-01-23 | $2.80 | $18.61 | 97,000 | — | — |
| 2018-01-22 | $2.79 | $18.55 | 53,400 | — | — |
| 2018-01-19 | $2.73 | $18.15 | 46,100 | — | — |
| 2018-01-18 | $2.72 | $18.08 | 63,700 | — | — |
| 2018-01-17 | $2.73 | $18.15 | 111,500 | — | — |
| 2018-01-16 | $2.68 | $17.81 | 75,600 | — | — |
| 2018-01-12 | $2.69 | $17.88 | 25,800 | — | — |
| 2018-01-11 | $2.69 | $17.88 | 21,300 | — | — |
| 2018-01-10 | $2.70 | $17.95 | 23,100 | — | — |
| 2018-01-09 | $2.69 | $17.88 | 32,000 | — | — |
| 2018-01-08 | $2.70 | $17.95 | 46,500 | — | — |
| 2018-01-05 | $2.71 | $18.01 | 39,400 | — | — |
| 2018-01-04 | $2.74 | $18.21 | 29,400 | — | — |
| 2018-01-03 | $2.72 | $18.08 | 22,700 | — | — |
| 2018-01-02 | $2.75 | $18.28 | 30,200 | — | — |