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
- 1994-09-01 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 | $1.44 | $4.83 | 5,100 | — | — |
| 2018-12-28 | $1.47 | $4.94 | 7,800 | — | — |
| 2018-12-27 | $1.44 | $4.83 | 7,900 | — | — |
| 2018-12-26 | $1.44 | $4.83 | 11,600 | — | — |
| 2018-12-24 | $1.43 | $4.80 | 4,500 | — | — |
| 2018-12-21 | $1.49 | $5.00 | 6,000 | — | — |
| 2018-12-20 | $1.49 | $5.00 | 6,900 | — | — |
| 2018-12-19 | $1.45 | $4.87 | 1,200 | — | — |
| 2018-12-18 | $1.45 | $4.87 | 2,400 | — | — |
| 2018-12-17 | $1.45 | $4.87 | 150,000 | — | — |
| 2018-12-14 | $1.43 | $4.80 | 8,700 | — | — |
| 2018-12-13 | $1.45 | $4.87 | 1,200 | — | — |
| 2018-12-12 | $1.46 | $4.90 | 8,500 | — | — |
| 2018-12-11 | $1.41 | $4.73 | 4,700 | — | — |
| 2018-12-10 | $1.44 | $4.83 | 11,400 | — | — |
| 2018-12-07 | $1.44 | $4.83 | 1,800 | — | — |
| 2018-12-06 | $1.44 | $4.83 | 6,300 | — | — |
| 2018-12-04 | $1.44 | $4.83 | 16,600 | — | — |
| 2018-12-03 | $1.45 | $4.87 | 9,000 | — | — |
| 2018-11-30 | $1.44 | $4.83 | 21,300 | — | — |
| 2018-11-29 | $1.47 | $4.94 | 6,000 | — | — |
| 2018-11-28 | $1.46 | $4.90 | 11,000 | — | — |
| 2018-11-27 | $1.44 | $4.83 | 14,300 | — | — |
| 2018-11-26 | $1.43 | $4.80 | 1,300 | — | — |
| 2018-11-23 | $1.42 | $4.77 | 8,800 | — | — |
| 2018-11-21 | $1.45 | $4.87 | 47,200 | — | — |
| 2018-11-20 | $1.45 | $4.87 | 1,800 | — | — |
| 2018-11-19 | $1.43 | $4.80 | 6,600 | — | — |
| 2018-11-16 | $1.43 | $4.80 | 15,300 | — | — |
| 2018-11-15 | $1.45 | $4.87 | 13,600 | — | — |
| 2018-11-14 | $1.45 | $4.87 | 48,300 | — | — |
| 2018-11-13 | $1.45 | $4.87 | 8,400 | — | — |
| 2018-11-12 | $1.43 | $4.80 | 22,700 | — | — |
| 2018-11-09 | $1.46 | $4.90 | 100 | — | — |
| 2018-11-08 | $1.46 | $4.90 | 25,200 | — | — |
| 2018-11-07 | $1.47 | $4.94 | 505,000 | — | — |
| 2018-11-06 | $1.44 | $4.83 | 300 | — | — |
| 2018-11-05 | $1.44 | $4.83 | 18,300 | — | — |
| 2018-11-02 | $1.44 | $4.83 | 13,600 | — | — |
| 2018-11-01 | $1.48 | $4.97 | 7,000 | — | — |
| 2018-10-31 | $1.44 | $4.83 | 7,300 | — | — |
| 2018-10-30 | $1.45 | $4.87 | 400 | — | — |
| 2018-10-29 | $1.46 | $4.90 | 6,100 | — | — |
| 2018-10-26 | $1.47 | $4.94 | 2,100 | — | — |
| 2018-10-25 | $1.44 | $4.83 | 4,300 | — | — |
| 2018-10-24 | $1.48 | $4.97 | 800 | — | — |
| 2018-10-23 | $1.47 | $4.94 | 10,500 | — | — |
| 2018-10-22 | $1.44 | $4.83 | 4,500 | — | — |
| 2018-10-19 | $1.46 | $4.90 | 43,300 | — | — |
| 2018-10-18 | $1.45 | $4.87 | 68,900 | — | — |
| 2018-10-17 | $1.44 | $4.83 | 33,300 | — | — |
| 2018-10-16 | $1.45 | $4.87 | 31,500 | — | — |
| 2018-10-15 | $1.43 | $4.80 | 34,700 | — | — |
| 2018-10-12 | $1.46 | $4.90 | 10,200 | — | — |
| 2018-10-11 | $1.44 | $4.83 | 9,700 | — | — |
| 2018-10-10 | $1.44 | $4.83 | 24,000 | — | — |
| 2018-10-09 | $1.45 | $4.87 | 52,700 | — | — |
| 2018-10-08 | $1.44 | $4.83 | 103,700 | — | — |
| 2018-10-05 | $1.48 | $4.97 | 11,500 | — | — |
| 2018-10-04 | $1.45 | $4.87 | 12,000 | — | — |
| 2018-10-03 | $1.47 | $4.94 | 1,200 | — | — |
| 2018-10-02 | $1.46 | $4.90 | 6,900 | — | — |
| 2018-10-01 | $1.49 | $5.00 | 6,800 | — | — |
| 2018-09-28 | $1.46 | $4.90 | 9,700 | — | — |
| 2018-09-27 | $1.49 | $5.00 | 3,000 | — | — |
| 2018-09-26 | $1.49 | $5.00 | 3,100 | — | — |
| 2018-09-25 | $1.49 | $5.00 | 10,800 | — | — |
| 2018-09-24 | $1.49 | $5.00 | 8,400 | — | — |
| 2018-09-21 | $1.51 | $5.07 | 29,900 | — | — |
| 2018-09-20 | $1.47 | $4.94 | 9,500 | — | — |
| 2018-09-19 | $1.47 | $4.94 | 43,200 | — | — |
| 2018-09-18 | $1.46 | $4.90 | 7,300 | — | — |
| 2018-09-17 | $1.46 | $4.90 | 6,900 | — | — |
| 2018-09-14 | $1.44 | $4.83 | 5,500 | — | — |
| 2018-09-13 | $1.45 | $4.87 | 5,700 | — | — |
| 2018-09-12 | $1.45 | $4.87 | 9,700 | — | — |
| 2018-09-11 | $1.45 | $4.87 | 14,400 | — | — |
| 2018-09-10 | $1.46 | $4.90 | 7,900 | — | — |
| 2018-09-07 | $1.49 | $5.00 | 4,000 | — | — |
| 2018-09-06 | $1.47 | $4.94 | 5,500 | — | — |
| 2018-09-05 | $1.49 | $5.00 | 6,700 | — | — |
| 2018-09-04 | $1.48 | $4.97 | 12,000 | — | — |
| 2018-08-31 | $1.46 | $4.90 | 10,700 | — | — |
| 2018-08-30 | $1.47 | $4.94 | 32,200 | — | — |
| 2018-08-29 | $1.46 | $4.90 | 3,600 | — | — |
| 2018-08-28 | $1.46 | $4.90 | 5,800 | — | — |
| 2018-08-27 | $1.46 | $4.90 | 5,700 | — | — |
| 2018-08-24 | $1.45 | $4.87 | 10,300 | — | — |
| 2018-08-23 | $1.46 | $4.90 | 19,700 | — | — |
| 2018-08-22 | $1.47 | $4.94 | 15,100 | — | — |
| 2018-08-21 | $1.44 | $4.83 | 12,700 | — | — |
| 2018-08-20 | $1.44 | $4.83 | 21,200 | — | — |
| 2018-08-17 | $1.44 | $4.83 | 7,900 | — | — |
| 2018-08-16 | $1.47 | $4.94 | 4,600 | — | — |
| 2018-08-15 | $1.46 | $4.90 | 6,900 | — | — |
| 2018-08-14 | $1.45 | $4.87 | 16,600 | — | — |
| 2018-08-13 | $1.46 | $4.90 | 24,600 | — | — |
| 2018-08-10 | $1.46 | $4.90 | 5,600 | — | — |
| 2018-08-09 | $1.43 | $4.80 | 11,300 | — | — |
| 2018-08-08 | $1.47 | $4.94 | 600 | — | — |
| 2018-08-07 | $1.46 | $4.90 | 3,900 | — | — |
| 2018-08-06 | $1.45 | $4.87 | 2,200 | — | — |
| 2018-08-03 | $1.44 | $4.83 | 14,200 | — | — |
| 2018-08-02 | $1.46 | $4.90 | 19,800 | — | — |
| 2018-08-01 | $1.45 | $4.87 | 5,500 | — | — |
| 2018-07-31 | $1.44 | $4.83 | 2,300 | — | — |
| 2018-07-30 | $1.44 | $4.83 | 14,800 | — | — |
| 2018-07-27 | $1.46 | $4.90 | 3,600 | — | — |
| 2018-07-26 | $1.46 | $4.90 | 11,400 | — | — |
| 2018-07-25 | $1.45 | $4.87 | 4,300 | — | — |
| 2018-07-24 | $1.45 | $4.87 | 3,000 | — | — |
| 2018-07-23 | $1.47 | $4.94 | 4,800 | — | — |
| 2018-07-20 | $1.45 | $4.87 | 18,600 | — | — |
| 2018-07-19 | $1.44 | $4.83 | 13,900 | — | — |
| 2018-07-18 | $1.45 | $4.87 | 5,500 | — | — |
| 2018-07-17 | $1.46 | $4.90 | 6,000 | — | — |
| 2018-07-16 | $1.47 | $4.94 | 5,300 | — | — |
| 2018-07-13 | $1.47 | $4.94 | 16,200 | — | — |
| 2018-07-12 | $1.50 | $5.04 | 7,300 | — | — |
| 2018-07-11 | $1.48 | $4.97 | 3,700 | — | — |
| 2018-07-10 | $1.47 | $4.94 | 9,100 | — | — |
| 2018-07-09 | $1.49 | $5.00 | 12,300 | — | — |
| 2018-07-06 | $1.49 | $5.00 | 6,000 | — | — |
| 2018-07-05 | $1.48 | $4.97 | 15,000 | — | — |
| 2018-07-03 | $1.48 | $4.97 | 11,400 | — | — |
| 2018-07-02 | $1.49 | $5.00 | 12,600 | — | — |
| 2018-06-29 | $1.46 | $4.90 | 64,000 | — | — |
| 2018-06-28 | $1.45 | $4.87 | 10,600 | — | — |
| 2018-06-27 | $1.42 | $4.77 | 2,900 | — | — |
| 2018-06-26 | $1.46 | $4.90 | 2,900 | — | — |
| 2018-06-25 | $1.42 | $4.77 | 14,400 | — | — |
| 2018-06-22 | $1.43 | $4.80 | 14,300 | — | — |
| 2018-06-21 | $1.45 | $4.87 | 12,600 | — | — |
| 2018-06-20 | $1.45 | $4.87 | 20,100 | — | — |
| 2018-06-19 | $1.45 | $4.87 | 18,200 | — | — |
| 2018-06-18 | $1.46 | $4.90 | 10,900 | — | — |
| 2018-06-15 | $1.41 | $4.73 | 18,600 | — | — |
| 2018-06-14 | $1.45 | $4.87 | 9,800 | — | — |
| 2018-06-13 | $1.44 | $4.83 | 19,900 | — | — |
| 2018-06-12 | $1.44 | $4.83 | 14,200 | — | — |
| 2018-06-11 | $1.45 | $4.87 | 34,000 | — | — |
| 2018-06-08 | $1.44 | $4.83 | 12,400 | — | — |
| 2018-06-07 | $1.40 | $4.70 | 18,200 | — | — |
| 2018-06-06 | $1.43 | $4.80 | 7,000 | — | — |
| 2018-06-05 | $1.46 | $4.90 | 28,200 | — | — |
| 2018-06-04 | $1.46 | $4.90 | 18,700 | — | — |
| 2018-06-01 | $1.48 | $4.97 | 5,300 | — | — |
| 2018-05-31 | $1.49 | $5.00 | 9,300 | — | — |
| 2018-05-30 | $1.46 | $4.90 | 16,700 | — | — |
| 2018-05-29 | $1.46 | $4.90 | 15,300 | — | — |
| 2018-05-25 | $1.48 | $4.97 | 8,000 | — | — |
| 2018-05-24 | $1.46 | $4.90 | 5,700 | — | — |
| 2018-05-23 | $1.47 | $4.94 | 5,100 | — | — |
| 2018-05-22 | $1.48 | $4.97 | 14,000 | — | — |
| 2018-05-21 | $1.48 | $4.97 | 16,400 | — | — |
| 2018-05-18 | $1.49 | $5.00 | 400 | — | — |
| 2018-05-17 | $1.50 | $5.04 | 11,200 | — | — |
| 2018-05-16 | $1.46 | $4.90 | 14,900 | — | — |
| 2018-05-15 | $1.47 | $4.94 | 3,500 | — | — |
| 2018-05-14 | $1.45 | $4.87 | 3,700 | — | — |
| 2018-05-11 | $1.49 | $5.00 | 13,600 | — | — |
| 2018-05-10 | $1.45 | $4.87 | 4,600 | — | — |
| 2018-05-09 | $1.48 | $4.97 | 16,100 | — | — |
| 2018-05-08 | $1.46 | $4.90 | 5,100 | — | — |
| 2018-05-07 | $1.47 | $4.94 | 3,000 | — | — |
| 2018-05-04 | $1.47 | $4.94 | 9,400 | — | — |
| 2018-05-03 | $1.43 | $4.80 | 11,000 | — | — |
| 2018-05-02 | $1.47 | $4.94 | 5,600 | — | — |
| 2018-05-01 | $1.46 | $4.90 | 17,100 | — | — |
| 2018-04-30 | $1.46 | $4.90 | 11,000 | — | — |
| 2018-04-27 | $1.48 | $4.97 | 3,000 | — | — |
| 2018-04-26 | $1.44 | $4.83 | 3,200 | — | — |
| 2018-04-25 | $1.47 | $4.94 | 7,200 | — | — |
| 2018-04-24 | $1.44 | $4.83 | 4,800 | — | — |
| 2018-04-23 | $1.45 | $4.87 | 12,300 | — | — |
| 2018-04-20 | $1.46 | $4.90 | 0 | — | — |
| 2018-04-19 | $1.46 | $4.90 | 9,100 | — | — |
| 2018-04-18 | $1.45 | $4.87 | 4,600 | — | — |
| 2018-04-17 | $1.46 | $4.90 | 16,000 | — | — |
| 2018-04-16 | $1.46 | $4.90 | 2,600 | — | — |
| 2018-04-13 | $1.48 | $4.97 | 22,000 | — | — |
| 2018-04-12 | $1.46 | $4.90 | 9,600 | — | — |
| 2018-04-11 | $1.50 | $5.04 | 20,100 | — | — |
| 2018-04-10 | $1.47 | $4.94 | 3,700 | — | — |
| 2018-04-09 | $1.54 | $5.17 | 45,400 | — | — |
| 2018-04-06 | $1.45 | $4.87 | 6,800 | — | — |
| 2018-04-05 | $1.45 | $4.87 | 3,800 | — | — |
| 2018-04-04 | $1.43 | $4.80 | 9,200 | — | — |
| 2018-04-03 | $1.42 | $4.77 | 15,900 | — | — |
| 2018-04-02 | $1.41 | $4.73 | 11,900 | — | — |
| 2018-03-29 | $1.46 | $4.90 | 71,700 | — | — |
| 2018-03-28 | $1.45 | $4.87 | 200 | — | — |
| 2018-03-27 | $1.45 | $4.87 | 7,500 | — | — |
| 2018-03-26 | $1.48 | $4.97 | 10,100 | — | — |
| 2018-03-23 | $1.46 | $4.90 | 2,200 | — | — |
| 2018-03-22 | $1.47 | $4.94 | 1,100 | — | — |
| 2018-03-21 | $1.46 | $4.90 | 3,200 | — | — |
| 2018-03-20 | $1.51 | $5.07 | 6,300 | — | — |
| 2018-03-19 | $1.50 | $5.04 | 13,400 | — | — |
| 2018-03-16 | $1.50 | $5.04 | 13,800 | — | — |
| 2018-03-15 | $1.48 | $4.97 | 18,600 | — | — |
| 2018-03-14 | $1.49 | $5.00 | 40,200 | — | — |
| 2018-03-13 | $1.46 | $4.90 | 6,000 | — | — |
| 2018-03-12 | $1.48 | $4.97 | 31,200 | — | — |
| 2018-03-09 | $1.48 | $4.97 | 6,500 | — | — |
| 2018-03-08 | $1.47 | $4.94 | 10,000 | — | — |
| 2018-03-07 | $1.47 | $4.94 | 12,100 | — | — |
| 2018-03-06 | $1.45 | $4.87 | 16,700 | — | — |
| 2018-03-05 | $1.44 | $4.83 | 14,500 | — | — |
| 2018-03-02 | $1.50 | $5.04 | 23,400 | — | — |
| 2018-03-01 | $1.45 | $4.87 | 11,600 | — | — |
| 2018-02-28 | $1.47 | $4.94 | 17,200 | — | — |
| 2018-02-27 | $1.47 | $4.94 | 15,900 | — | — |
| 2018-02-26 | $1.49 | $5.00 | 57,600 | — | — |
| 2018-02-23 | $1.42 | $4.77 | 22,200 | — | — |
| 2018-02-22 | $1.45 | $4.87 | 38,100 | — | — |
| 2018-02-21 | $1.42 | $4.77 | 45,700 | — | — |
| 2018-02-20 | $1.39 | $4.67 | 47,900 | — | — |
| 2018-02-16 | $1.46 | $4.90 | 46,200 | — | — |
| 2018-02-15 | $1.43 | $4.80 | 2,500 | — | — |
| 2018-02-14 | $1.47 | $4.94 | 12,700 | — | — |
| 2018-02-13 | $1.46 | $4.90 | 29,100 | — | — |
| 2018-02-12 | $1.41 | $4.73 | 25,900 | — | — |
| 2018-02-09 | $1.43 | $4.80 | 31,900 | — | — |
| 2018-02-08 | $1.38 | $4.63 | 25,700 | — | — |
| 2018-02-07 | $1.40 | $4.70 | 17,700 | — | — |
| 2018-02-06 | $1.39 | $4.67 | 22,500 | — | — |
| 2018-02-05 | $1.36 | $4.57 | 37,400 | — | — |
| 2018-02-02 | $1.39 | $4.67 | 31,200 | — | — |
| 2018-02-01 | $1.41 | $4.73 | 23,200 | — | — |
| 2018-01-31 | $1.37 | $4.60 | 172,300 | — | — |
| 2018-01-30 | $1.41 | $4.73 | 48,700 | — | — |
| 2018-01-29 | $1.42 | $4.77 | 36,100 | — | — |
| 2018-01-26 | $1.43 | $4.80 | 16,400 | — | — |
| 2018-01-25 | $1.44 | $4.83 | 15,600 | — | — |
| 2018-01-24 | $1.44 | $4.83 | 10,500 | — | — |
| 2018-01-23 | $1.43 | $4.80 | 16,700 | — | — |
| 2018-01-22 | $1.41 | $4.73 | 56,100 | — | — |
| 2018-01-19 | $1.44 | $4.83 | 0 | — | — |
| 2018-01-18 | $1.44 | $4.83 | 9,200 | — | — |
| 2018-01-17 | $1.43 | $4.80 | 28,000 | — | — |
| 2018-01-16 | $1.46 | $4.90 | 34,000 | — | — |
| 2018-01-12 | $1.45 | $4.87 | 8,400 | — | — |
| 2018-01-11 | $1.45 | $4.87 | 8,800 | — | — |
| 2018-01-10 | $1.46 | $4.90 | 12,600 | — | — |
| 2018-01-09 | $1.45 | $4.87 | 28,200 | — | — |
| 2018-01-08 | $1.52 | $5.10 | 18,200 | — | — |
| 2018-01-05 | $1.55 | $5.20 | 700 | — | — |
| 2018-01-04 | $1.49 | $5.00 | 23,500 | — | — |
| 2018-01-03 | $1.59 | $5.34 | 34,700 | — | — |
| 2018-01-02 | $1.42 | $4.77 | 4,100 | — | — |