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
- 2003-12-04 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 | $3.95 | $3.95 | 1,088,300 | — | — |
| 2018-12-28 | $3.93 | $3.93 | 1,111,000 | — | — |
| 2018-12-27 | $4.00 | $4.00 | 1,295,000 | — | — |
| 2018-12-26 | $3.99 | $3.99 | 1,254,700 | — | — |
| 2018-12-24 | $3.97 | $3.97 | 1,065,100 | — | — |
| 2018-12-21 | $3.83 | $3.83 | 4,097,900 | — | — |
| 2018-12-20 | $3.88 | $3.88 | 2,407,100 | — | — |
| 2018-12-19 | $3.70 | $3.70 | 2,503,000 | — | — |
| 2018-12-18 | $3.91 | $3.91 | 1,492,000 | — | — |
| 2018-12-17 | $3.87 | $3.87 | 1,378,400 | — | — |
| 2018-12-14 | $3.84 | $3.84 | 1,052,000 | — | — |
| 2018-12-13 | $3.92 | $3.92 | 1,310,400 | — | — |
| 2018-12-12 | $3.99 | $3.99 | 1,733,300 | — | — |
| 2018-12-11 | $3.86 | $3.86 | 1,402,000 | — | — |
| 2018-12-10 | $3.88 | $3.88 | 1,113,500 | — | — |
| 2018-12-07 | $3.92 | $3.92 | 3,193,100 | — | — |
| 2018-12-06 | $3.76 | $3.76 | 1,521,000 | — | — |
| 2018-12-04 | $3.77 | $3.77 | 1,997,600 | — | — |
| 2018-12-03 | $3.76 | $3.76 | 1,766,100 | — | — |
| 2018-11-30 | $3.67 | $3.67 | 564,400 | — | — |
| 2018-11-29 | $3.72 | $3.72 | 1,549,800 | — | — |
| 2018-11-28 | $3.76 | $3.76 | 1,565,100 | — | — |
| 2018-11-27 | $3.68 | $3.68 | 1,015,000 | — | — |
| 2018-11-26 | $3.73 | $3.73 | 953,600 | — | — |
| 2018-11-23 | $3.82 | $3.82 | 315,200 | — | — |
| 2018-11-21 | $3.91 | $3.91 | 1,272,100 | — | — |
| 2018-11-20 | $3.80 | $3.80 | 1,112,100 | — | — |
| 2018-11-19 | $3.84 | $3.84 | 1,363,400 | — | — |
| 2018-11-16 | $3.88 | $3.88 | 2,463,100 | — | — |
| 2018-11-15 | $3.86 | $3.86 | 1,440,100 | — | — |
| 2018-11-14 | $3.84 | $3.84 | 868,400 | — | — |
| 2018-11-13 | $3.72 | $3.72 | 704,500 | — | — |
| 2018-11-12 | $3.78 | $3.78 | 754,400 | — | — |
| 2018-11-09 | $3.90 | $3.90 | 1,469,900 | — | — |
| 2018-11-08 | $3.99 | $3.99 | 1,268,800 | — | — |
| 2018-11-07 | $3.99 | $3.99 | 1,133,800 | — | — |
| 2018-11-06 | $4.04 | $4.04 | 662,600 | — | — |
| 2018-11-05 | $4.04 | $4.04 | 1,169,600 | — | — |
| 2018-11-02 | $4.11 | $4.11 | 956,000 | — | — |
| 2018-11-01 | $4.18 | $4.18 | 1,611,100 | — | — |
| 2018-10-31 | $4.03 | $4.03 | 1,825,000 | — | — |
| 2018-10-30 | $4.18 | $4.18 | 872,600 | — | — |
| 2018-10-29 | $4.12 | $4.12 | 1,633,400 | — | — |
| 2018-10-26 | $3.97 | $3.97 | 1,194,200 | — | — |
| 2018-10-25 | $3.99 | $3.99 | 1,898,900 | — | — |
| 2018-10-24 | $4.25 | $4.25 | 884,900 | — | — |
| 2018-10-23 | $4.27 | $4.27 | 1,045,400 | — | — |
| 2018-10-22 | $4.18 | $4.18 | 563,600 | — | — |
| 2018-10-19 | $4.27 | $4.27 | 1,035,800 | — | — |
| 2018-10-18 | $4.22 | $4.22 | 644,700 | — | — |
| 2018-10-17 | $4.25 | $4.25 | 1,131,700 | — | — |
| 2018-10-16 | $4.17 | $4.17 | 1,152,800 | — | — |
| 2018-10-15 | $4.30 | $4.30 | 1,199,900 | — | — |
| 2018-10-12 | $4.16 | $4.16 | 1,351,900 | — | — |
| 2018-10-11 | $4.20 | $4.20 | 2,013,900 | — | — |
| 2018-10-10 | $3.91 | $3.91 | 1,118,800 | — | — |
| 2018-10-09 | $3.99 | $3.99 | 943,200 | — | — |
| 2018-10-08 | $3.94 | $3.94 | 882,200 | — | — |
| 2018-10-05 | $4.00 | $4.00 | 750,200 | — | — |
| 2018-10-04 | $3.96 | $3.96 | 1,206,400 | — | — |
| 2018-10-03 | $3.92 | $3.92 | 2,789,900 | — | — |
| 2018-10-02 | $3.79 | $3.79 | 1,076,900 | — | — |
| 2018-10-01 | $3.69 | $3.69 | 683,200 | — | — |
| 2018-09-28 | $3.71 | $3.71 | 452,800 | — | — |
| 2018-09-27 | $3.65 | $3.65 | 683,000 | — | — |
| 2018-09-26 | $3.70 | $3.70 | 744,700 | — | — |
| 2018-09-25 | $3.75 | $3.75 | 932,800 | — | — |
| 2018-09-24 | $3.82 | $3.82 | 1,148,500 | — | — |
| 2018-09-21 | $3.77 | $3.77 | 2,872,800 | — | — |
| 2018-09-20 | $3.87 | $3.87 | 1,062,200 | — | — |
| 2018-09-19 | $3.74 | $3.74 | 719,300 | — | — |
| 2018-09-18 | $3.71 | $3.71 | 878,100 | — | — |
| 2018-09-17 | $3.68 | $3.68 | 1,258,300 | — | — |
| 2018-09-14 | $3.54 | $3.54 | 1,019,600 | — | — |
| 2018-09-13 | $3.63 | $3.63 | 939,000 | — | — |
| 2018-09-12 | $3.75 | $3.75 | 1,776,600 | — | — |
| 2018-09-11 | $3.55 | $3.55 | 788,500 | — | — |
| 2018-09-10 | $3.45 | $3.45 | 930,600 | — | — |
| 2018-09-07 | $3.49 | $3.49 | 778,300 | — | — |
| 2018-09-06 | $3.49 | $3.49 | 1,065,300 | — | — |
| 2018-09-05 | $3.52 | $3.52 | 650,800 | — | — |
| 2018-09-04 | $3.58 | $3.58 | 1,257,400 | — | — |
| 2018-08-31 | $3.67 | $3.67 | 681,500 | — | — |
| 2018-08-30 | $3.64 | $3.64 | 1,103,700 | — | — |
| 2018-08-29 | $3.76 | $3.76 | 493,900 | — | — |
| 2018-08-28 | $3.74 | $3.74 | 873,000 | — | — |
| 2018-08-27 | $3.83 | $3.83 | 848,700 | — | — |
| 2018-08-24 | $3.74 | $3.74 | 1,080,100 | — | — |
| 2018-08-23 | $3.45 | $3.45 | 2,863,000 | — | — |
| 2018-08-22 | $3.68 | $3.68 | 936,900 | — | — |
| 2018-08-21 | $3.73 | $3.73 | 1,318,300 | — | — |
| 2018-08-20 | $3.64 | $3.64 | 1,512,200 | — | — |
| 2018-08-17 | $3.77 | $3.77 | 2,256,800 | — | — |
| 2018-08-16 | $3.65 | $3.65 | 3,245,100 | — | — |
| 2018-08-15 | $4.23 | $4.23 | 2,654,700 | — | — |
| 2018-08-14 | $4.38 | $4.38 | 1,514,900 | — | — |
| 2018-08-13 | $4.31 | $4.31 | 1,317,000 | — | — |
| 2018-08-10 | $4.33 | $4.33 | 710,200 | — | — |
| 2018-08-09 | $4.31 | $4.31 | 496,100 | — | — |
| 2018-08-08 | $4.31 | $4.31 | 554,700 | — | — |
| 2018-08-07 | $4.27 | $4.27 | 658,800 | — | — |
| 2018-08-06 | $4.27 | $4.27 | 677,900 | — | — |
| 2018-08-03 | $4.30 | $4.30 | 646,000 | — | — |
| 2018-08-02 | $4.30 | $4.30 | 612,500 | — | — |
| 2018-08-01 | $4.27 | $4.27 | 1,245,900 | — | — |
| 2018-07-31 | $4.31 | $4.31 | 594,500 | — | — |
| 2018-07-30 | $4.28 | $4.28 | 601,200 | — | — |
| 2018-07-27 | $4.35 | $4.35 | 945,200 | — | — |
| 2018-07-26 | $4.47 | $4.47 | 1,232,000 | — | — |
| 2018-07-25 | $4.50 | $4.50 | 732,000 | — | — |
| 2018-07-24 | $4.43 | $4.43 | 1,020,100 | — | — |
| 2018-07-23 | $4.45 | $4.45 | 711,800 | — | — |
| 2018-07-20 | $4.48 | $4.48 | 1,352,700 | — | — |
| 2018-07-19 | $4.53 | $4.53 | 1,168,000 | — | — |
| 2018-07-18 | $4.35 | $4.35 | 997,700 | — | — |
| 2018-07-17 | $4.43 | $4.43 | 18,087,900 | — | — |
| 2018-07-16 | $4.32 | $4.32 | 721,300 | — | — |
| 2018-07-13 | $4.29 | $4.29 | 485,100 | — | — |
| 2018-07-12 | $4.30 | $4.30 | 474,700 | — | — |
| 2018-07-11 | $4.37 | $4.37 | 558,500 | — | — |
| 2018-07-10 | $4.46 | $4.46 | 444,500 | — | — |
| 2018-07-09 | $4.43 | $4.43 | 1,115,300 | — | — |
| 2018-07-06 | $4.56 | $4.56 | 698,800 | — | — |
| 2018-07-05 | $4.57 | $4.57 | 999,500 | — | — |
| 2018-07-03 | $4.62 | $4.62 | 852,100 | — | — |
| 2018-07-02 | $4.47 | $4.47 | 906,400 | — | — |
| 2018-06-29 | $4.45 | $4.45 | 885,900 | — | — |
| 2018-06-28 | $4.32 | $4.32 | 751,600 | — | — |
| 2018-06-27 | $4.31 | $4.31 | 1,330,600 | — | — |
| 2018-06-26 | $4.39 | $4.39 | 1,226,200 | — | — |
| 2018-06-25 | $4.31 | $4.31 | 3,583,100 | — | — |
| 2018-06-22 | $4.58 | $4.58 | 881,100 | — | — |
| 2018-06-21 | $4.60 | $4.60 | 771,600 | — | — |
| 2018-06-20 | $4.64 | $4.64 | 811,300 | — | — |
| 2018-06-19 | $4.66 | $4.66 | 690,400 | — | — |
| 2018-06-18 | $4.62 | $4.62 | 859,900 | — | — |
| 2018-06-15 | $4.75 | $4.75 | 3,808,800 | — | — |
| 2018-06-14 | $4.79 | $4.79 | 1,236,000 | — | — |
| 2018-06-13 | $4.74 | $4.74 | 1,508,200 | — | — |
| 2018-06-12 | $4.57 | $4.57 | 2,859,300 | — | — |
| 2018-06-11 | $4.47 | $4.47 | 1,145,900 | — | — |
| 2018-06-08 | $4.45 | $4.45 | 906,500 | — | — |
| 2018-06-07 | $4.50 | $4.50 | 653,400 | — | — |
| 2018-06-06 | $4.54 | $4.54 | 932,600 | — | — |
| 2018-06-05 | $4.57 | $4.57 | 1,389,000 | — | — |
| 2018-06-04 | $4.55 | $4.55 | 1,629,200 | — | — |
| 2018-06-01 | $4.68 | $4.68 | 1,206,800 | — | — |
| 2018-05-31 | $4.84 | $4.84 | 1,181,000 | — | — |
| 2018-05-30 | $4.85 | $4.85 | 1,304,300 | — | — |
| 2018-05-29 | $4.85 | $4.85 | 957,400 | — | — |
| 2018-05-25 | $4.86 | $4.86 | 851,800 | — | — |
| 2018-05-24 | $4.81 | $4.81 | 1,154,200 | — | — |
| 2018-05-23 | $4.66 | $4.66 | 759,300 | — | — |
| 2018-05-22 | $4.58 | $4.58 | 1,120,100 | — | — |
| 2018-05-21 | $4.67 | $4.67 | 1,280,900 | — | — |
| 2018-05-18 | $4.83 | $4.83 | 760,500 | — | — |
| 2018-05-17 | $4.86 | $4.86 | 579,000 | — | — |
| 2018-05-16 | $4.92 | $4.92 | 1,142,200 | — | — |
| 2018-05-15 | $4.88 | $4.88 | 1,506,500 | — | — |
| 2018-05-14 | $4.92 | $4.92 | 1,168,300 | — | — |
| 2018-05-11 | $4.90 | $4.90 | 989,600 | — | — |
| 2018-05-10 | $4.84 | $4.84 | 858,000 | — | — |
| 2018-05-09 | $4.80 | $4.80 | 1,903,200 | — | — |
| 2018-05-08 | $4.89 | $4.89 | 1,010,500 | — | — |
| 2018-05-07 | $4.75 | $4.75 | 1,471,900 | — | — |
| 2018-05-04 | $5.02 | $5.02 | 818,500 | — | — |
| 2018-05-03 | $4.96 | $4.96 | 886,400 | — | — |
| 2018-05-02 | $4.92 | $4.92 | 2,236,300 | — | — |
| 2018-05-01 | $4.90 | $4.90 | 1,091,900 | — | — |
| 2018-04-30 | $4.78 | $4.78 | 1,353,200 | — | — |
| 2018-04-27 | $4.75 | $4.75 | 406,700 | — | — |
| 2018-04-26 | $4.72 | $4.72 | 656,500 | — | — |
| 2018-04-25 | $4.78 | $4.78 | 1,457,000 | — | — |
| 2018-04-24 | $4.80 | $4.80 | 1,777,700 | — | — |
| 2018-04-23 | $4.62 | $4.62 | 839,100 | — | — |
| 2018-04-20 | $4.81 | $4.81 | 1,384,100 | — | — |
| 2018-04-19 | $4.72 | $4.72 | 984,200 | — | — |
| 2018-04-18 | $4.63 | $4.63 | 1,294,600 | — | — |
| 2018-04-17 | $4.61 | $4.61 | 566,500 | — | — |
| 2018-04-16 | $4.68 | $4.68 | 640,900 | — | — |
| 2018-04-13 | $4.65 | $4.65 | 767,300 | — | — |
| 2018-04-12 | $4.62 | $4.62 | 725,200 | — | — |
| 2018-04-11 | $4.65 | $4.65 | 2,694,500 | — | — |
| 2018-04-10 | $4.61 | $4.61 | 644,300 | — | — |
| 2018-04-09 | $4.65 | $4.65 | 752,000 | — | — |
| 2018-04-06 | $4.65 | $4.65 | 1,419,200 | — | — |
| 2018-04-05 | $4.50 | $4.50 | 1,636,900 | — | — |
| 2018-04-04 | $4.57 | $4.57 | 1,788,400 | — | — |
| 2018-04-03 | $4.57 | $4.57 | 1,350,900 | — | — |
| 2018-04-02 | $4.51 | $4.51 | 1,998,600 | — | — |
| 2018-03-29 | $4.33 | $4.33 | 1,158,700 | — | — |
| 2018-03-28 | $4.31 | $4.31 | 862,200 | — | — |
| 2018-03-27 | $4.48 | $4.48 | 1,394,100 | — | — |
| 2018-03-26 | $4.68 | $4.68 | 1,381,500 | — | — |
| 2018-03-23 | $4.61 | $4.61 | 2,347,100 | — | — |
| 2018-03-22 | $4.46 | $4.46 | 1,234,500 | — | — |
| 2018-03-21 | $4.44 | $4.44 | 1,348,700 | — | — |
| 2018-03-20 | $4.42 | $4.42 | 1,452,200 | — | — |
| 2018-03-19 | $4.39 | $4.39 | 5,348,000 | — | — |
| 2018-03-16 | $4.08 | $4.08 | 4,295,000 | — | — |
| 2018-03-15 | $4.20 | $4.20 | 2,436,000 | — | — |
| 2018-03-14 | $3.99 | $3.99 | 705,200 | — | — |
| 2018-03-13 | $3.97 | $3.97 | 812,200 | — | — |
| 2018-03-12 | $4.00 | $4.00 | 1,463,300 | — | — |
| 2018-03-09 | $3.96 | $3.96 | 715,200 | — | — |
| 2018-03-08 | $4.01 | $4.01 | 454,800 | — | — |
| 2018-03-07 | $3.99 | $3.99 | 1,029,500 | — | — |
| 2018-03-06 | $4.10 | $4.10 | 1,091,800 | — | — |
| 2018-03-05 | $4.03 | $4.03 | 1,480,900 | — | — |
| 2018-03-02 | $3.88 | $3.88 | 1,353,600 | — | — |
| 2018-03-01 | $4.01 | $4.01 | 1,000,200 | — | — |
| 2018-02-28 | $3.96 | $3.96 | 941,000 | — | — |
| 2018-02-27 | $3.94 | $3.94 | 1,474,400 | — | — |
| 2018-02-26 | $4.07 | $4.07 | 928,700 | — | — |
| 2018-02-23 | $4.08 | $4.08 | 843,100 | — | — |
| 2018-02-22 | $4.03 | $4.03 | 850,100 | — | — |
| 2018-02-21 | $4.07 | $4.07 | 1,523,700 | — | — |
| 2018-02-20 | $4.01 | $4.01 | 1,831,300 | — | — |
| 2018-02-16 | $4.17 | $4.17 | 2,492,400 | — | — |
| 2018-02-15 | $4.16 | $4.16 | 1,786,000 | — | — |
| 2018-02-14 | $4.15 | $4.15 | 3,788,700 | — | — |
| 2018-02-13 | $3.71 | $3.71 | 752,200 | — | — |
| 2018-02-12 | $3.78 | $3.78 | 1,679,700 | — | — |
| 2018-02-09 | $3.60 | $3.60 | 3,059,500 | — | — |
| 2018-02-08 | $3.69 | $3.69 | 1,876,500 | — | — |
| 2018-02-07 | $3.66 | $3.66 | 1,885,500 | — | — |
| 2018-02-06 | $3.72 | $3.72 | 2,115,800 | — | — |
| 2018-02-05 | $3.71 | $3.71 | 2,388,800 | — | — |
| 2018-02-02 | $3.63 | $3.63 | 2,182,600 | — | — |
| 2018-02-01 | $3.72 | $3.72 | 1,328,500 | — | — |
| 2018-01-31 | $3.72 | $3.72 | 2,438,200 | — | — |
| 2018-01-30 | $3.72 | $3.72 | 2,126,600 | — | — |
| 2018-01-29 | $3.82 | $3.82 | 2,735,800 | — | — |
| 2018-01-26 | $3.97 | $3.97 | 2,508,900 | — | — |
| 2018-01-25 | $3.90 | $3.90 | 4,367,900 | — | — |
| 2018-01-24 | $4.41 | $4.41 | 4,552,700 | — | — |
| 2018-01-23 | $4.00 | $4.00 | 2,032,900 | — | — |
| 2018-01-22 | $3.94 | $3.94 | 1,159,600 | — | — |
| 2018-01-19 | $3.98 | $3.98 | 980,300 | — | — |
| 2018-01-18 | $3.91 | $3.91 | 1,197,100 | — | — |
| 2018-01-17 | $3.97 | $3.97 | 1,698,600 | — | — |
| 2018-01-16 | $3.96 | $3.96 | 1,036,400 | — | — |
| 2018-01-12 | $3.96 | $3.96 | 1,045,400 | — | — |
| 2018-01-11 | $3.88 | $3.88 | 921,500 | — | — |
| 2018-01-10 | $3.88 | $3.88 | 876,300 | — | — |
| 2018-01-09 | $3.79 | $3.79 | 780,100 | — | — |
| 2018-01-08 | $3.79 | $3.79 | 1,156,800 | — | — |
| 2018-01-05 | $3.86 | $3.86 | 1,042,700 | — | — |
| 2018-01-04 | $3.92 | $3.92 | 2,148,700 | — | — |
| 2018-01-03 | $3.95 | $3.95 | 2,224,300 | — | — |
| 2018-01-02 | $4.06 | $4.06 | 1,609,200 | — | — |