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
- 2004-09-21 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 | $5.13 | $5.13 | 1,889 | — | — |
| 2018-12-28 | $5.13 | $5.13 | 4,522 | — | — |
| 2018-12-27 | $5.13 | $5.13 | 344 | — | — |
| 2018-12-26 | $5.40 | $5.40 | 11,356 | — | — |
| 2018-12-24 | $5.13 | $5.13 | 278 | — | — |
| 2018-12-21 | $5.13 | $5.13 | 4,900 | — | — |
| 2018-12-20 | $5.40 | $5.40 | 744 | — | — |
| 2018-12-19 | $5.85 | $5.85 | 1,233 | — | — |
| 2018-12-18 | $5.85 | $5.85 | 8,278 | — | — |
| 2018-12-17 | $5.58 | $5.58 | 1,544 | — | — |
| 2018-12-14 | $5.58 | $5.58 | 4,578 | — | — |
| 2018-12-13 | $5.40 | $5.40 | 15,611 | — | — |
| 2018-12-12 | $5.76 | $5.76 | 4,411 | — | — |
| 2018-12-11 | $5.94 | $5.94 | 7,833 | — | — |
| 2018-12-10 | $6.03 | $6.03 | 1,233 | — | — |
| 2018-12-07 | $6.12 | $6.12 | 3,789 | — | — |
| 2018-12-06 | $6.12 | $6.12 | 1,733 | — | — |
| 2018-12-04 | $6.21 | $6.21 | 3,189 | — | — |
| 2018-12-03 | $6.12 | $6.12 | 1,622 | — | — |
| 2018-11-30 | $6.21 | $6.21 | 26,444 | — | — |
| 2018-11-29 | $5.67 | $5.67 | 5,933 | — | — |
| 2018-11-28 | $5.31 | $5.31 | 11,700 | — | — |
| 2018-11-27 | $5.40 | $5.40 | 622 | — | — |
| 2018-11-26 | $5.40 | $5.40 | 144 | — | — |
| 2018-11-23 | $5.40 | $5.40 | 0 | — | — |
| 2018-11-21 | $5.40 | $5.40 | 744 | — | — |
| 2018-11-20 | $5.22 | $5.22 | 1,089 | — | — |
| 2018-11-19 | $4.86 | $4.86 | 2,656 | — | — |
| 2018-11-16 | $5.04 | $5.04 | 711 | — | — |
| 2018-11-15 | $5.13 | $5.13 | 533 | — | — |
| 2018-11-14 | $5.40 | $5.40 | 1,433 | — | — |
| 2018-11-13 | $5.13 | $5.13 | 256 | — | — |
| 2018-11-12 | $5.22 | $5.22 | 1,267 | — | — |
| 2018-11-09 | $5.40 | $5.40 | 0 | — | — |
| 2018-11-08 | $5.40 | $5.40 | 1,867 | — | — |
| 2018-11-07 | $5.49 | $5.49 | 522 | — | — |
| 2018-11-06 | $5.76 | $5.76 | 0 | — | — |
| 2018-11-05 | $5.76 | $5.76 | 0 | — | — |
| 2018-11-02 | $5.76 | $5.76 | 4,311 | — | — |
| 2018-11-01 | $5.76 | $5.76 | 633 | — | — |
| 2018-10-31 | $5.04 | $5.04 | 889 | — | — |
| 2018-10-30 | $5.40 | $5.40 | 22 | — | — |
| 2018-10-29 | $5.13 | $5.13 | 633 | — | — |
| 2018-10-26 | $5.13 | $5.13 | 222 | — | — |
| 2018-10-25 | $5.22 | $5.22 | 0 | — | — |
| 2018-10-24 | $5.22 | $5.22 | 2,789 | — | — |
| 2018-10-23 | $5.22 | $5.22 | 2,989 | — | — |
| 2018-10-22 | $5.22 | $5.22 | 1,156 | — | — |
| 2018-10-19 | $5.31 | $5.31 | 522 | — | — |
| 2018-10-18 | $5.22 | $5.22 | 367 | — | — |
| 2018-10-17 | $5.22 | $5.22 | 5,111 | — | — |
| 2018-10-16 | $5.67 | $5.67 | 3,300 | — | — |
| 2018-10-15 | $5.49 | $5.49 | 444 | — | — |
| 2018-10-12 | $5.49 | $5.49 | 1,244 | — | — |
| 2018-10-11 | $5.58 | $5.58 | 1,322 | — | — |
| 2018-10-10 | $5.40 | $5.40 | 644 | — | — |
| 2018-10-09 | $5.67 | $5.67 | 233 | — | — |
| 2018-10-08 | $5.67 | $5.67 | 3,767 | — | — |
| 2018-10-05 | $5.85 | $5.85 | 1,322 | — | — |
| 2018-10-04 | $6.12 | $6.12 | 1,889 | — | — |
| 2018-10-03 | $6.39 | $6.39 | 4,922 | — | — |
| 2018-10-02 | $5.76 | $5.76 | 1,211 | — | — |
| 2018-10-01 | $5.85 | $5.85 | 14,678 | — | — |
| 2018-09-28 | $5.40 | $5.40 | 9,722 | — | — |
| 2018-09-27 | $5.40 | $5.40 | 1,033 | — | — |
| 2018-09-26 | $5.58 | $5.58 | 244 | — | — |
| 2018-09-25 | $5.76 | $5.76 | 5,367 | — | — |
| 2018-09-24 | $5.31 | $5.31 | 7,344 | — | — |
| 2018-09-21 | $5.22 | $5.22 | 2,500 | — | — |
| 2018-09-20 | $5.31 | $5.31 | 2,356 | — | — |
| 2018-09-19 | $5.31 | $5.31 | 3,778 | — | — |
| 2018-09-18 | $5.40 | $5.40 | 767 | — | — |
| 2018-09-17 | $5.31 | $5.31 | 111 | — | — |
| 2018-09-14 | $5.58 | $5.58 | 489 | — | — |
| 2018-09-13 | $5.58 | $5.58 | 2,511 | — | — |
| 2018-09-12 | $5.49 | $5.49 | 10,833 | — | — |
| 2018-09-11 | $5.49 | $5.49 | 4,711 | — | — |
| 2018-09-10 | $5.58 | $5.58 | 1,167 | — | — |
| 2018-09-07 | $5.40 | $5.40 | 1,189 | — | — |
| 2018-09-06 | $5.49 | $5.49 | 9,178 | — | — |
| 2018-09-05 | $5.58 | $5.58 | 1,433 | — | — |
| 2018-09-04 | $5.40 | $5.40 | 489 | — | — |
| 2018-08-31 | $5.49 | $5.49 | 2,922 | — | — |
| 2018-08-30 | $5.49 | $5.49 | 2,756 | — | — |
| 2018-08-29 | $5.22 | $5.22 | 933 | — | — |
| 2018-08-28 | $5.22 | $5.22 | 3,989 | — | — |
| 2018-08-27 | $5.31 | $5.31 | 2,644 | — | — |
| 2018-08-24 | $5.31 | $5.31 | 1,589 | — | — |
| 2018-08-23 | $5.31 | $5.31 | 4,389 | — | — |
| 2018-08-22 | $5.31 | $5.31 | 9,278 | — | — |
| 2018-08-21 | $5.31 | $5.31 | 922 | — | — |
| 2018-08-20 | $5.31 | $5.31 | 756 | — | — |
| 2018-08-17 | $5.49 | $5.49 | 1,878 | — | — |
| 2018-08-16 | $5.40 | $5.40 | 6,944 | — | — |
| 2018-08-15 | $5.31 | $5.31 | 233 | — | — |
| 2018-08-14 | $5.40 | $5.40 | 19,667 | — | — |
| 2018-08-13 | $5.58 | $5.58 | 3,822 | — | — |
| 2018-08-10 | $5.58 | $5.58 | 6,356 | — | — |
| 2018-08-09 | $5.58 | $5.58 | 14,633 | — | — |
| 2018-08-08 | $6.12 | $6.12 | 3,733 | — | — |
| 2018-08-07 | $5.94 | $5.94 | 2,156 | — | — |
| 2018-08-06 | $6.03 | $6.03 | 6,222 | — | — |
| 2018-08-03 | $5.85 | $5.85 | 811 | — | — |
| 2018-08-02 | $5.67 | $5.67 | 2,589 | — | — |
| 2018-08-01 | $6.03 | $6.03 | 7,067 | — | — |
| 2018-07-31 | $5.94 | $5.94 | 422 | — | — |
| 2018-07-30 | $5.40 | $5.40 | 544 | — | — |
| 2018-07-27 | $5.94 | $5.94 | 10,211 | — | — |
| 2018-07-26 | $5.94 | $5.94 | 2,867 | — | — |
| 2018-07-25 | $5.49 | $5.49 | 133 | — | — |
| 2018-07-24 | $5.40 | $5.40 | 2,333 | — | — |
| 2018-07-23 | $5.49 | $5.49 | 2,011 | — | — |
| 2018-07-20 | $5.67 | $5.67 | 433 | — | — |
| 2018-07-19 | $5.76 | $5.76 | 2,989 | — | — |
| 2018-07-18 | $5.76 | $5.76 | 3,533 | — | — |
| 2018-07-17 | $5.94 | $5.94 | 1,611 | — | — |
| 2018-07-16 | $6.12 | $6.12 | 1,611 | — | — |
| 2018-07-13 | $5.85 | $5.85 | 4,989 | — | — |
| 2018-07-12 | $5.85 | $5.85 | 2,489 | — | — |
| 2018-07-11 | $5.85 | $5.85 | 4,056 | — | — |
| 2018-07-10 | $5.31 | $5.31 | 2,333 | — | — |
| 2018-07-09 | $5.31 | $5.31 | 700 | — | — |
| 2018-07-06 | $5.49 | $5.49 | 1,044 | — | — |
| 2018-07-05 | $5.67 | $5.67 | 1,711 | — | — |
| 2018-07-03 | $5.58 | $5.58 | 1,444 | — | — |
| 2018-07-02 | $5.67 | $5.67 | 3,578 | — | — |
| 2018-06-29 | $5.49 | $5.49 | 1,167 | — | — |
| 2018-06-28 | $5.40 | $5.40 | 1,156 | — | — |
| 2018-06-27 | $5.31 | $5.31 | 1,056 | — | — |
| 2018-06-26 | $5.22 | $5.22 | 19,200 | — | — |
| 2018-06-25 | $5.85 | $5.85 | 5,622 | — | — |
| 2018-06-22 | $5.94 | $5.94 | 10,856 | — | — |
| 2018-06-21 | $5.76 | $5.76 | 2,611 | — | — |
| 2018-06-20 | $5.85 | $5.85 | 9,644 | — | — |
| 2018-06-19 | $6.12 | $6.12 | 3,989 | — | — |
| 2018-06-18 | $5.85 | $5.85 | 1,978 | — | — |
| 2018-06-15 | $6.03 | $6.03 | 10,500 | — | — |
| 2018-06-14 | $6.21 | $6.21 | 3,678 | — | — |
| 2018-06-13 | $6.12 | $6.12 | 14,578 | — | — |
| 2018-06-12 | $6.21 | $6.21 | 12,289 | — | — |
| 2018-06-11 | $6.03 | $6.03 | 15,778 | — | — |
| 2018-06-08 | $5.85 | $5.85 | 21,389 | — | — |
| 2018-06-07 | $5.58 | $5.58 | 5,011 | — | — |
| 2018-06-06 | $5.67 | $5.67 | 16,500 | — | — |
| 2018-06-05 | $5.40 | $5.40 | 2,333 | — | — |
| 2018-06-04 | $5.49 | $5.49 | 4,378 | — | — |
| 2018-06-01 | $5.40 | $5.40 | 1,700 | — | — |
| 2018-05-31 | $5.40 | $5.40 | 144 | — | — |
| 2018-05-30 | $5.40 | $5.40 | 4,222 | — | — |
| 2018-05-29 | $5.40 | $5.40 | 5,911 | — | — |
| 2018-05-25 | $5.58 | $5.58 | 6,533 | — | — |
| 2018-05-24 | $4.95 | $4.95 | 4,456 | — | — |
| 2018-05-23 | $5.13 | $5.13 | 278 | — | — |
| 2018-05-22 | $5.22 | $5.22 | 1,111 | — | — |
| 2018-05-21 | $5.31 | $5.31 | 933 | — | — |
| 2018-05-18 | $5.04 | $5.04 | 400 | — | — |
| 2018-05-17 | $4.95 | $4.95 | 4,322 | — | — |
| 2018-05-16 | $5.31 | $5.31 | 3,133 | — | — |
| 2018-05-15 | $5.31 | $5.31 | 9,544 | — | — |
| 2018-05-14 | $5.40 | $5.40 | 4,611 | — | — |
| 2018-05-11 | $4.95 | $4.95 | 1,700 | — | — |
| 2018-05-10 | $5.13 | $5.13 | 6,689 | — | — |
| 2018-05-09 | $5.13 | $5.13 | 12,367 | — | — |
| 2018-05-08 | $5.13 | $5.13 | 4,222 | — | — |
| 2018-05-07 | $5.22 | $5.22 | 0 | — | — |
| 2018-05-04 | $5.22 | $5.22 | 3,078 | — | — |
| 2018-05-03 | $5.22 | $5.22 | 6,933 | — | — |
| 2018-05-02 | $5.22 | $5.22 | 5,500 | — | — |
| 2018-05-01 | $5.40 | $5.40 | 5,789 | — | — |
| 2018-04-30 | $5.13 | $5.13 | 16,478 | — | — |
| 2018-04-27 | $5.04 | $5.04 | 1,456 | — | — |
| 2018-04-26 | $5.04 | $5.04 | 2,889 | — | — |
| 2018-04-25 | $5.04 | $5.04 | 3,867 | — | — |
| 2018-04-24 | $5.04 | $5.04 | 3,633 | — | — |
| 2018-04-23 | $4.86 | $4.86 | 5,100 | — | — |
| 2018-04-20 | $5.13 | $5.13 | 4,756 | — | — |
| 2018-04-19 | $5.31 | $5.31 | 6,600 | — | — |
| 2018-04-18 | $5.13 | $5.13 | 2,733 | — | — |
| 2018-04-17 | $4.86 | $4.86 | 7,856 | — | — |
| 2018-04-16 | $5.40 | $5.40 | 9,789 | — | — |
| 2018-04-13 | $5.58 | $5.58 | 14,800 | — | — |
| 2018-04-12 | $5.04 | $5.04 | 25,800 | — | — |
| 2018-04-11 | $4.14 | $4.14 | 8,578 | — | — |
| 2018-04-10 | $3.42 | $3.42 | 2,867 | — | — |
| 2018-04-09 | $3.42 | $3.42 | 1,478 | — | — |
| 2018-04-06 | $3.60 | $3.60 | 556 | — | — |
| 2018-04-05 | $3.60 | $3.60 | 1,956 | — | — |
| 2018-04-04 | $3.78 | $3.78 | 611 | — | — |
| 2018-04-03 | $3.60 | $3.60 | 1,278 | — | — |
| 2018-04-02 | $3.78 | $3.78 | 167 | — | — |
| 2018-03-29 | $3.78 | $3.78 | 2,833 | — | — |
| 2018-03-28 | $3.78 | $3.78 | 611 | — | — |
| 2018-03-27 | $3.78 | $3.78 | 1,333 | — | — |
| 2018-03-26 | $3.60 | $3.60 | 5,811 | — | — |
| 2018-03-23 | $4.05 | $4.05 | 2,056 | — | — |
| 2018-03-22 | $4.05 | $4.05 | 8,389 | — | — |
| 2018-03-21 | $4.14 | $4.14 | 956 | — | — |
| 2018-03-20 | $4.32 | $4.32 | 3,911 | — | — |
| 2018-03-19 | $4.32 | $4.32 | 744 | — | — |
| 2018-03-16 | $4.05 | $4.05 | 1,500 | — | — |
| 2018-03-15 | $4.23 | $4.23 | 6,756 | — | — |
| 2018-03-14 | $4.41 | $4.41 | 2,733 | — | — |
| 2018-03-13 | $4.32 | $4.32 | 3,711 | — | — |
| 2018-03-12 | $4.41 | $4.41 | 4,344 | — | — |
| 2018-03-09 | $4.32 | $4.32 | 8,922 | — | — |
| 2018-03-08 | $4.05 | $4.05 | 2,367 | — | — |
| 2018-03-07 | $4.05 | $4.05 | 3,044 | — | — |
| 2018-03-06 | $4.05 | $4.05 | 3,922 | — | — |
| 2018-03-05 | $4.14 | $4.14 | 2,944 | — | — |
| 2018-03-02 | $4.14 | $4.14 | 4,000 | — | — |
| 2018-03-01 | $4.05 | $4.05 | 8,122 | — | — |
| 2018-02-28 | $4.05 | $4.05 | 12,289 | — | — |
| 2018-02-27 | $4.05 | $4.05 | 6,500 | — | — |
| 2018-02-26 | $4.14 | $4.14 | 10,489 | — | — |
| 2018-02-23 | $4.32 | $4.32 | 7,256 | — | — |
| 2018-02-22 | $4.05 | $4.05 | 4,089 | — | — |
| 2018-02-21 | $4.05 | $4.05 | 6,733 | — | — |
| 2018-02-20 | $4.14 | $4.14 | 5,611 | — | — |
| 2018-02-16 | $4.23 | $4.23 | 3,622 | — | — |
| 2018-02-15 | $4.32 | $4.32 | 7,756 | — | — |
| 2018-02-14 | $4.14 | $4.14 | 7,022 | — | — |
| 2018-02-13 | $4.05 | $4.05 | 4,222 | — | — |
| 2018-02-12 | $4.14 | $4.14 | 7,067 | — | — |
| 2018-02-09 | $4.05 | $4.05 | 7,422 | — | — |
| 2018-02-08 | $4.32 | $4.32 | 7,622 | — | — |
| 2018-02-07 | $4.05 | $4.05 | 5,056 | — | — |
| 2018-02-06 | $4.32 | $4.32 | 14,456 | — | — |
| 2018-02-05 | $4.05 | $4.05 | 6,878 | — | — |
| 2018-02-02 | $4.05 | $4.05 | 3,878 | — | — |
| 2018-02-01 | $4.05 | $4.05 | 9,978 | — | — |
| 2018-01-31 | $4.77 | $4.77 | 7,578 | — | — |
| 2018-01-30 | $4.23 | $4.23 | 4,322 | — | — |
| 2018-01-29 | $4.59 | $4.59 | 4,778 | — | — |
| 2018-01-26 | $4.95 | $4.95 | 9,544 | — | — |
| 2018-01-25 | $4.86 | $4.86 | 4,589 | — | — |
| 2018-01-24 | $5.31 | $5.31 | 5,133 | — | — |
| 2018-01-23 | $4.50 | $4.50 | 7,133 | — | — |
| 2018-01-22 | $4.59 | $4.59 | 45,700 | — | — |
| 2018-01-19 | $4.05 | $4.05 | 2,011 | — | — |
| 2018-01-18 | $4.32 | $4.32 | 8,222 | — | — |
| 2018-01-17 | $4.05 | $4.05 | 3,633 | — | — |
| 2018-01-16 | $4.05 | $4.05 | 3,189 | — | — |
| 2018-01-12 | $4.14 | $4.14 | 3,333 | — | — |
| 2018-01-11 | $4.41 | $4.41 | 4,911 | — | — |
| 2018-01-10 | $4.05 | $4.05 | 4,211 | — | — |
| 2018-01-09 | $4.50 | $4.50 | 2,144 | — | — |
| 2018-01-08 | $4.50 | $4.50 | 2,033 | — | — |
| 2018-01-05 | $4.05 | $4.05 | 7,800 | — | — |
| 2018-01-04 | $4.23 | $4.23 | 2,544 | — | — |
| 2018-01-03 | $4.68 | $4.68 | 3,244 | — | — |
| 2018-01-02 | $4.05 | $4.05 | 344 | — | — |