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
- 2008-06-25 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 | $3.43 | $3.43 | 192,800 | — | — |
| 2018-12-28 | $3.40 | $3.40 | 446,700 | — | — |
| 2018-12-27 | $3.71 | $3.71 | 317,000 | — | — |
| 2018-12-26 | $3.32 | $3.32 | 303,600 | — | — |
| 2018-12-24 | $3.23 | $3.23 | 690,100 | — | — |
| 2018-12-21 | $3.54 | $3.54 | 1,859,200 | — | — |
| 2018-12-20 | $2.81 | $2.81 | 144,500 | — | — |
| 2018-12-19 | $2.86 | $2.86 | 131,000 | — | — |
| 2018-12-18 | $2.93 | $2.93 | 147,500 | — | — |
| 2018-12-17 | $2.87 | $2.87 | 176,100 | — | — |
| 2018-12-14 | $3.02 | $3.02 | 122,700 | — | — |
| 2018-12-13 | $3.03 | $3.03 | 167,900 | — | — |
| 2018-12-12 | $3.07 | $3.07 | 157,200 | — | — |
| 2018-12-11 | $2.80 | $2.80 | 255,500 | — | — |
| 2018-12-10 | $2.85 | $2.85 | 411,500 | — | — |
| 2018-12-07 | $3.17 | $3.17 | 65,400 | — | — |
| 2018-12-06 | $3.23 | $3.23 | 109,000 | — | — |
| 2018-12-04 | $3.31 | $3.31 | 108,000 | — | — |
| 2018-12-03 | $3.50 | $3.50 | 82,600 | — | — |
| 2018-11-30 | $3.55 | $3.55 | 102,900 | — | — |
| 2018-11-29 | $3.56 | $3.56 | 81,400 | — | — |
| 2018-11-28 | $3.57 | $3.57 | 134,600 | — | — |
| 2018-11-27 | $3.35 | $3.35 | 211,800 | — | — |
| 2018-11-26 | $3.40 | $3.40 | 121,700 | — | — |
| 2018-11-23 | $3.51 | $3.51 | 30,800 | — | — |
| 2018-11-21 | $3.48 | $3.48 | 99,200 | — | — |
| 2018-11-20 | $3.39 | $3.39 | 72,500 | — | — |
| 2018-11-19 | $3.51 | $3.51 | 67,000 | — | — |
| 2018-11-16 | $3.49 | $3.49 | 81,800 | — | — |
| 2018-11-15 | $3.40 | $3.40 | 172,700 | — | — |
| 2018-11-14 | $3.39 | $3.39 | 112,700 | — | — |
| 2018-11-13 | $3.41 | $3.41 | 83,500 | — | — |
| 2018-11-12 | $3.45 | $3.45 | 113,400 | — | — |
| 2018-11-09 | $3.63 | $3.63 | 128,400 | — | — |
| 2018-11-08 | $3.47 | $3.47 | 249,200 | — | — |
| 2018-11-07 | $3.70 | $3.70 | 131,700 | — | — |
| 2018-11-06 | $3.49 | $3.49 | 99,800 | — | — |
| 2018-11-05 | $3.59 | $3.59 | 76,900 | — | — |
| 2018-11-02 | $3.75 | $3.75 | 180,600 | — | — |
| 2018-11-01 | $3.52 | $3.52 | 141,000 | — | — |
| 2018-10-31 | $3.48 | $3.48 | 61,200 | — | — |
| 2018-10-30 | $3.49 | $3.49 | 131,500 | — | — |
| 2018-10-29 | $3.46 | $3.46 | 84,600 | — | — |
| 2018-10-26 | $3.48 | $3.48 | 105,400 | — | — |
| 2018-10-25 | $3.54 | $3.54 | 97,800 | — | — |
| 2018-10-24 | $3.36 | $3.36 | 141,700 | — | — |
| 2018-10-23 | $3.57 | $3.57 | 146,000 | — | — |
| 2018-10-22 | $3.58 | $3.58 | 189,600 | — | — |
| 2018-10-19 | $3.65 | $3.65 | 76,600 | — | — |
| 2018-10-18 | $3.69 | $3.69 | 54,100 | — | — |
| 2018-10-17 | $3.75 | $3.75 | 56,600 | — | — |
| 2018-10-16 | $3.76 | $3.76 | 120,500 | — | — |
| 2018-10-15 | $3.61 | $3.61 | 83,100 | — | — |
| 2018-10-12 | $3.65 | $3.65 | 268,100 | — | — |
| 2018-10-11 | $3.54 | $3.54 | 201,600 | — | — |
| 2018-10-10 | $3.53 | $3.53 | 359,400 | — | — |
| 2018-10-09 | $3.88 | $3.88 | 176,400 | — | — |
| 2018-10-08 | $3.95 | $3.95 | 186,800 | — | — |
| 2018-10-05 | $4.02 | $4.02 | 110,400 | — | — |
| 2018-10-04 | $4.08 | $4.08 | 96,800 | — | — |
| 2018-10-03 | $4.22 | $4.22 | 178,300 | — | — |
| 2018-10-02 | $3.91 | $3.91 | 91,300 | — | — |
| 2018-10-01 | $4.03 | $4.03 | 180,400 | — | — |
| 2018-09-28 | $4.29 | $4.29 | 273,200 | — | — |
| 2018-09-27 | $4.16 | $4.16 | 304,700 | — | — |
| 2018-09-26 | $3.95 | $3.95 | 232,600 | — | — |
| 2018-09-25 | $3.65 | $3.65 | 202,700 | — | — |
| 2018-09-24 | $3.70 | $3.70 | 147,200 | — | — |
| 2018-09-21 | $3.79 | $3.79 | 431,900 | — | — |
| 2018-09-20 | $3.93 | $3.93 | 315,600 | — | — |
| 2018-09-19 | $3.65 | $3.65 | 138,100 | — | — |
| 2018-09-18 | $3.75 | $3.75 | 188,500 | — | — |
| 2018-09-17 | $3.76 | $3.76 | 314,400 | — | — |
| 2018-09-14 | $3.90 | $3.90 | 217,100 | — | — |
| 2018-09-13 | $4.00 | $4.00 | 142,900 | — | — |
| 2018-09-12 | $4.04 | $4.04 | 649,100 | — | — |
| 2018-09-11 | $3.50 | $3.50 | 780,400 | — | — |
| 2018-09-10 | $3.83 | $3.83 | 424,600 | — | — |
| 2018-09-07 | $3.92 | $3.92 | 501,400 | — | — |
| 2018-09-06 | $4.31 | $4.31 | 150,100 | — | — |
| 2018-09-05 | $4.45 | $4.45 | 100,400 | — | — |
| 2018-09-04 | $4.49 | $4.49 | 166,100 | — | — |
| 2018-08-31 | $4.53 | $4.53 | 106,300 | — | — |
| 2018-08-30 | $4.54 | $4.54 | 181,300 | — | — |
| 2018-08-29 | $4.53 | $4.53 | 135,700 | — | — |
| 2018-08-28 | $4.49 | $4.49 | 155,400 | — | — |
| 2018-08-27 | $4.42 | $4.42 | 120,300 | — | — |
| 2018-08-24 | $4.55 | $4.55 | 76,400 | — | — |
| 2018-08-23 | $4.43 | $4.43 | 68,000 | — | — |
| 2018-08-22 | $4.48 | $4.48 | 149,600 | — | — |
| 2018-08-21 | $4.60 | $4.60 | 154,700 | — | — |
| 2018-08-20 | $4.62 | $4.62 | 127,300 | — | — |
| 2018-08-17 | $4.61 | $4.61 | 128,600 | — | — |
| 2018-08-16 | $4.67 | $4.67 | 232,300 | — | — |
| 2018-08-15 | $4.61 | $4.61 | 243,200 | — | — |
| 2018-08-14 | $4.80 | $4.80 | 277,300 | — | — |
| 2018-08-13 | $4.43 | $4.43 | 319,200 | — | — |
| 2018-08-10 | $4.52 | $4.52 | 303,700 | — | — |
| 2018-08-09 | $4.91 | $4.91 | 457,300 | — | — |
| 2018-08-08 | $4.80 | $4.80 | 275,300 | — | — |
| 2018-08-07 | $4.67 | $4.67 | 270,000 | — | — |
| 2018-08-06 | $4.36 | $4.36 | 137,500 | — | — |
| 2018-08-03 | $4.18 | $4.18 | 141,300 | — | — |
| 2018-08-02 | $4.21 | $4.21 | 296,800 | — | — |
| 2018-08-01 | $4.43 | $4.43 | 274,200 | — | — |
| 2018-07-31 | $4.48 | $4.48 | 278,800 | — | — |
| 2018-07-30 | $4.60 | $4.60 | 273,000 | — | — |
| 2018-07-27 | $4.60 | $4.60 | 482,300 | — | — |
| 2018-07-26 | $4.63 | $4.63 | 580,800 | — | — |
| 2018-07-25 | $4.31 | $4.31 | 85,000 | — | — |
| 2018-07-24 | $4.37 | $4.37 | 170,400 | — | — |
| 2018-07-23 | $4.38 | $4.38 | 154,400 | — | — |
| 2018-07-20 | $4.38 | $4.38 | 131,900 | — | — |
| 2018-07-19 | $4.42 | $4.42 | 127,500 | — | — |
| 2018-07-18 | $4.27 | $4.27 | 174,700 | — | — |
| 2018-07-17 | $4.26 | $4.26 | 166,200 | — | — |
| 2018-07-16 | $4.19 | $4.19 | 411,200 | — | — |
| 2018-07-13 | $4.56 | $4.56 | 266,900 | — | — |
| 2018-07-12 | $4.66 | $4.66 | 457,700 | — | — |
| 2018-07-11 | $4.51 | $4.51 | 405,100 | — | — |
| 2018-07-10 | $4.41 | $4.41 | 395,500 | — | — |
| 2018-07-09 | $4.32 | $4.32 | 543,600 | — | — |
| 2018-07-06 | $4.21 | $4.21 | 637,400 | — | — |
| 2018-07-05 | $4.10 | $4.10 | 314,600 | — | — |
| 2018-07-03 | $4.06 | $4.06 | 522,200 | — | — |
| 2018-07-02 | $3.69 | $3.69 | 321,900 | — | — |
| 2018-06-29 | $3.71 | $3.71 | 225,300 | — | — |
| 2018-06-28 | $3.79 | $3.79 | 212,900 | — | — |
| 2018-06-27 | $3.68 | $3.68 | 259,400 | — | — |
| 2018-06-26 | $3.83 | $3.83 | 285,500 | — | — |
| 2018-06-25 | $3.67 | $3.67 | 526,900 | — | — |
| 2018-06-22 | $3.83 | $3.83 | 4,574,900 | — | — |
| 2018-06-21 | $3.61 | $3.61 | 329,800 | — | — |
| 2018-06-20 | $3.46 | $3.46 | 214,400 | — | — |
| 2018-06-19 | $3.56 | $3.56 | 176,800 | — | — |
| 2018-06-18 | $3.64 | $3.64 | 121,000 | — | — |
| 2018-06-15 | $3.71 | $3.71 | 114,400 | — | — |
| 2018-06-14 | $3.70 | $3.70 | 172,100 | — | — |
| 2018-06-13 | $3.77 | $3.77 | 175,900 | — | — |
| 2018-06-12 | $3.61 | $3.61 | 432,800 | — | — |
| 2018-06-11 | $3.82 | $3.82 | 218,300 | — | — |
| 2018-06-08 | $3.77 | $3.77 | 227,000 | — | — |
| 2018-06-07 | $3.87 | $3.87 | 313,500 | — | — |
| 2018-06-06 | $3.94 | $3.94 | 415,600 | — | — |
| 2018-06-05 | $3.73 | $3.73 | 245,600 | — | — |
| 2018-06-04 | $3.45 | $3.45 | 191,300 | — | — |
| 2018-06-01 | $3.59 | $3.59 | 288,300 | — | — |
| 2018-05-31 | $3.37 | $3.37 | 258,600 | — | — |
| 2018-05-30 | $3.33 | $3.33 | 297,700 | — | — |
| 2018-05-29 | $3.22 | $3.22 | 539,700 | — | — |
| 2018-05-25 | $3.44 | $3.44 | 449,000 | — | — |
| 2018-05-24 | $3.61 | $3.61 | 225,800 | — | — |
| 2018-05-23 | $3.83 | $3.83 | 187,100 | — | — |
| 2018-05-22 | $3.66 | $3.66 | 126,000 | — | — |
| 2018-05-21 | $3.70 | $3.70 | 178,500 | — | — |
| 2018-05-18 | $3.88 | $3.88 | 265,100 | — | — |
| 2018-05-17 | $3.72 | $3.72 | 244,900 | — | — |
| 2018-05-16 | $3.51 | $3.51 | 287,300 | — | — |
| 2018-05-15 | $3.61 | $3.61 | 153,000 | — | — |
| 2018-05-14 | $3.65 | $3.65 | 191,800 | — | — |
| 2018-05-11 | $3.48 | $3.48 | 592,900 | — | — |
| 2018-05-10 | $3.70 | $3.70 | 153,600 | — | — |
| 2018-05-09 | $3.81 | $3.81 | 247,000 | — | — |
| 2018-05-08 | $3.52 | $3.52 | 219,000 | — | — |
| 2018-05-07 | $3.61 | $3.61 | 135,900 | — | — |
| 2018-05-04 | $3.71 | $3.71 | 127,000 | — | — |
| 2018-05-03 | $3.57 | $3.57 | 349,800 | — | — |
| 2018-05-02 | $3.81 | $3.81 | 202,200 | — | — |
| 2018-05-01 | $3.57 | $3.57 | 385,700 | — | — |
| 2018-04-30 | $3.51 | $3.51 | 847,700 | — | — |
| 2018-04-27 | $3.92 | $3.92 | 189,800 | — | — |
| 2018-04-26 | $4.07 | $4.07 | 171,200 | — | — |
| 2018-04-25 | $3.96 | $3.96 | 247,400 | — | — |
| 2018-04-24 | $3.99 | $3.99 | 366,700 | — | — |
| 2018-04-23 | $4.24 | $4.24 | 130,900 | — | — |
| 2018-04-20 | $4.15 | $4.15 | 147,400 | — | — |
| 2018-04-19 | $4.22 | $4.22 | 104,700 | — | — |
| 2018-04-18 | $4.24 | $4.24 | 162,200 | — | — |
| 2018-04-17 | $4.05 | $4.05 | 353,200 | — | — |
| 2018-04-16 | $4.31 | $4.31 | 274,500 | — | — |
| 2018-04-13 | $4.09 | $4.09 | 171,700 | — | — |
| 2018-04-12 | $4.18 | $4.18 | 276,600 | — | — |
| 2018-04-11 | $4.43 | $4.43 | 254,300 | — | — |
| 2018-04-10 | $4.24 | $4.24 | 209,700 | — | — |
| 2018-04-09 | $4.08 | $4.08 | 359,400 | — | — |
| 2018-04-06 | $4.02 | $4.02 | 265,800 | — | — |
| 2018-04-05 | $4.29 | $4.29 | 516,800 | — | — |
| 2018-04-04 | $4.14 | $4.14 | 300,100 | — | — |
| 2018-04-03 | $3.97 | $3.97 | 426,800 | — | — |
| 2018-04-02 | $3.94 | $3.94 | 490,700 | — | — |
| 2018-03-29 | $4.20 | $4.20 | 946,700 | — | — |
| 2018-03-28 | $4.05 | $4.05 | 876,900 | — | — |
| 2018-03-27 | $4.39 | $4.39 | 301,900 | — | — |
| 2018-03-26 | $4.53 | $4.53 | 457,900 | — | — |
| 2018-03-23 | $4.70 | $4.70 | 243,200 | — | — |
| 2018-03-22 | $4.87 | $4.87 | 145,600 | — | — |
| 2018-03-21 | $5.05 | $5.05 | 210,300 | — | — |
| 2018-03-20 | $4.97 | $4.97 | 223,200 | — | — |
| 2018-03-19 | $5.05 | $5.05 | 437,600 | — | — |
| 2018-03-16 | $5.09 | $5.09 | 334,600 | — | — |
| 2018-03-15 | $4.72 | $4.72 | 234,200 | — | — |
| 2018-03-14 | $4.81 | $4.81 | 198,400 | — | — |
| 2018-03-13 | $4.96 | $4.96 | 384,200 | — | — |
| 2018-03-12 | $5.01 | $5.01 | 591,500 | — | — |
| 2018-03-09 | $4.83 | $4.83 | 1,021,500 | — | — |
| 2018-03-08 | $5.16 | $5.16 | 353,700 | — | — |
| 2018-03-07 | $5.26 | $5.26 | 234,500 | — | — |
| 2018-03-06 | $5.13 | $5.13 | 547,800 | — | — |
| 2018-03-05 | $5.32 | $5.32 | 346,300 | — | — |
| 2018-03-02 | $5.27 | $5.27 | 278,400 | — | — |
| 2018-03-01 | $5.24 | $5.24 | 913,300 | — | — |
| 2018-02-28 | $5.45 | $5.45 | 425,700 | — | — |
| 2018-02-27 | $5.53 | $5.53 | 636,400 | — | — |
| 2018-02-26 | $5.29 | $5.29 | 248,400 | — | — |
| 2018-02-23 | $5.32 | $5.32 | 335,200 | — | — |
| 2018-02-22 | $5.26 | $5.26 | 373,100 | — | — |
| 2018-02-21 | $5.12 | $5.12 | 363,300 | — | — |
| 2018-02-20 | $5.06 | $5.06 | 529,100 | — | — |
| 2018-02-16 | $5.39 | $5.39 | 287,600 | — | — |
| 2018-02-15 | $5.38 | $5.38 | 231,500 | — | — |
| 2018-02-14 | $5.23 | $5.23 | 378,200 | — | — |
| 2018-02-13 | $5.32 | $5.32 | 672,700 | — | — |
| 2018-02-12 | $4.82 | $4.82 | 759,500 | — | — |
| 2018-02-09 | $5.07 | $5.07 | 733,800 | — | — |
| 2018-02-08 | $5.31 | $5.31 | 1,363,300 | — | — |
| 2018-02-07 | $4.82 | $4.82 | 582,200 | — | — |
| 2018-02-06 | $4.48 | $4.48 | 465,200 | — | — |
| 2018-02-05 | $4.34 | $4.34 | 647,700 | — | — |
| 2018-02-02 | $4.64 | $4.64 | 226,300 | — | — |
| 2018-02-01 | $4.73 | $4.73 | 386,600 | — | — |
| 2018-01-31 | $4.61 | $4.61 | 743,500 | — | — |
| 2018-01-30 | $4.83 | $4.83 | 695,100 | — | — |
| 2018-01-29 | $5.11 | $5.11 | 685,700 | — | — |
| 2018-01-26 | $5.44 | $5.44 | 3,316,500 | — | — |
| 2018-01-25 | $4.95 | $4.95 | 364,900 | — | — |
| 2018-01-24 | $5.00 | $5.00 | 730,700 | — | — |
| 2018-01-23 | $5.27 | $5.27 | 643,000 | — | — |
| 2018-01-22 | $5.65 | $5.65 | 320,600 | — | — |
| 2018-01-19 | $5.85 | $5.85 | 389,200 | — | — |
| 2018-01-18 | $5.44 | $5.44 | 351,500 | — | — |
| 2018-01-17 | $5.68 | $5.68 | 353,400 | — | — |
| 2018-01-16 | $5.85 | $5.85 | 585,000 | — | — |
| 2018-01-12 | $6.18 | $6.18 | 248,100 | — | — |
| 2018-01-11 | $6.35 | $6.35 | 197,100 | — | — |
| 2018-01-10 | $6.46 | $6.46 | 335,700 | — | — |
| 2018-01-09 | $6.30 | $6.30 | 233,700 | — | — |
| 2018-01-08 | $6.22 | $6.22 | 216,600 | — | — |
| 2018-01-05 | $6.30 | $6.30 | 193,500 | — | — |
| 2018-01-04 | $6.25 | $6.25 | 294,900 | — | — |
| 2018-01-03 | $6.13 | $6.13 | 244,900 | — | — |
| 2018-01-02 | $6.35 | $6.35 | 385,500 | — | — |