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
- 2001-10-05 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 | $1.81 | $1.81 | 70,500 | — | — |
| 2018-12-28 | $1.79 | $1.79 | 73,900 | — | — |
| 2018-12-27 | $1.87 | $1.87 | 59,100 | — | — |
| 2018-12-26 | $1.86 | $1.86 | 69,800 | — | — |
| 2018-12-24 | $1.72 | $1.72 | 36,600 | — | — |
| 2018-12-21 | $1.79 | $1.79 | 60,800 | — | — |
| 2018-12-20 | $1.77 | $1.77 | 46,600 | — | — |
| 2018-12-19 | $1.90 | $1.90 | 22,900 | — | — |
| 2018-12-18 | $1.87 | $1.87 | 73,700 | — | — |
| 2018-12-17 | $1.90 | $1.90 | 60,200 | — | — |
| 2018-12-14 | $2.03 | $2.03 | 39,200 | — | — |
| 2018-12-13 | $2.06 | $2.06 | 50,100 | — | — |
| 2018-12-12 | $2.30 | $2.30 | 91,000 | — | — |
| 2018-12-11 | $2.08 | $2.08 | 65,800 | — | — |
| 2018-12-10 | $2.03 | $2.03 | 83,000 | — | — |
| 2018-12-07 | $2.17 | $2.17 | 81,400 | — | — |
| 2018-12-06 | $2.23 | $2.23 | 78,800 | — | — |
| 2018-12-04 | $2.37 | $2.37 | 63,400 | — | — |
| 2018-12-03 | $2.50 | $2.50 | 31,600 | — | — |
| 2018-11-30 | $2.61 | $2.61 | 19,800 | — | — |
| 2018-11-29 | $2.52 | $2.52 | 39,300 | — | — |
| 2018-11-28 | $2.62 | $2.62 | 23,600 | — | — |
| 2018-11-27 | $2.46 | $2.46 | 46,500 | — | — |
| 2018-11-26 | $2.31 | $2.31 | 44,900 | — | — |
| 2018-11-23 | $2.32 | $2.32 | 20,800 | — | — |
| 2018-11-21 | $2.42 | $2.42 | 11,600 | — | — |
| 2018-11-20 | $2.42 | $2.42 | 24,700 | — | — |
| 2018-11-19 | $2.52 | $2.52 | 19,000 | — | — |
| 2018-11-16 | $2.59 | $2.59 | 26,600 | — | — |
| 2018-11-15 | $2.74 | $2.74 | 34,000 | — | — |
| 2018-11-14 | $2.75 | $2.75 | 52,700 | — | — |
| 2018-11-13 | $2.41 | $2.41 | 132,400 | — | — |
| 2018-11-12 | $2.64 | $2.64 | 54,000 | — | — |
| 2018-11-09 | $2.67 | $2.67 | 35,300 | — | — |
| 2018-11-08 | $2.75 | $2.75 | 32,200 | — | — |
| 2018-11-07 | $2.87 | $2.87 | 26,400 | — | — |
| 2018-11-06 | $2.77 | $2.77 | 41,600 | — | — |
| 2018-11-05 | $2.84 | $2.84 | 39,300 | — | — |
| 2018-11-02 | $2.81 | $2.81 | 35,800 | — | — |
| 2018-11-01 | $2.89 | $2.89 | 98,100 | — | — |
| 2018-10-31 | $3.07 | $3.07 | 35,900 | — | — |
| 2018-10-30 | $2.72 | $2.72 | 41,900 | — | — |
| 2018-10-29 | $2.68 | $2.68 | 81,600 | — | — |
| 2018-10-26 | $2.99 | $2.99 | 66,200 | — | — |
| 2018-10-25 | $2.77 | $2.77 | 118,100 | — | — |
| 2018-10-24 | $2.95 | $2.95 | 82,900 | — | — |
| 2018-10-23 | $3.10 | $3.10 | 60,200 | — | — |
| 2018-10-22 | $3.24 | $3.24 | 77,200 | — | — |
| 2018-10-19 | $3.14 | $3.14 | 46,600 | — | — |
| 2018-10-18 | $3.32 | $3.32 | 36,500 | — | — |
| 2018-10-17 | $3.34 | $3.34 | 28,100 | — | — |
| 2018-10-16 | $3.39 | $3.39 | 124,200 | — | — |
| 2018-10-15 | $3.23 | $3.23 | 89,800 | — | — |
| 2018-10-12 | $3.39 | $3.39 | 61,200 | — | — |
| 2018-10-11 | $3.52 | $3.52 | 112,000 | — | — |
| 2018-10-10 | $3.40 | $3.40 | 149,500 | — | — |
| 2018-10-09 | $3.60 | $3.60 | 120,400 | — | — |
| 2018-10-08 | $3.68 | $3.68 | 102,800 | — | — |
| 2018-10-05 | $3.90 | $3.90 | 90,400 | — | — |
| 2018-10-04 | $4.04 | $4.04 | 103,600 | — | — |
| 2018-10-03 | $4.05 | $4.05 | 86,600 | — | — |
| 2018-10-02 | $4.12 | $4.12 | 88,600 | — | — |
| 2018-10-01 | $4.02 | $4.02 | 139,000 | — | — |
| 2018-09-28 | $3.86 | $3.86 | 85,100 | — | — |
| 2018-09-27 | $4.02 | $4.02 | 60,600 | — | — |
| 2018-09-26 | $4.04 | $4.04 | 38,800 | — | — |
| 2018-09-25 | $4.04 | $4.04 | 81,100 | — | — |
| 2018-09-24 | $4.15 | $4.15 | 66,000 | — | — |
| 2018-09-21 | $4.20 | $4.20 | 152,000 | — | — |
| 2018-09-20 | $4.40 | $4.40 | 96,200 | — | — |
| 2018-09-19 | $4.22 | $4.22 | 57,300 | — | — |
| 2018-09-18 | $4.39 | $4.39 | 37,600 | — | — |
| 2018-09-17 | $4.49 | $4.49 | 105,700 | — | — |
| 2018-09-14 | $4.99 | $4.99 | 120,700 | — | — |
| 2018-09-13 | $4.49 | $4.49 | 134,200 | — | — |
| 2018-09-12 | $4.10 | $4.10 | 47,400 | — | — |
| 2018-09-11 | $4.06 | $4.06 | 36,300 | — | — |
| 2018-09-10 | $4.25 | $4.25 | 61,500 | — | — |
| 2018-09-07 | $4.50 | $4.50 | 93,100 | — | — |
| 2018-09-06 | $4.14 | $4.14 | 43,700 | — | — |
| 2018-09-05 | $3.83 | $3.83 | 39,400 | — | — |
| 2018-09-04 | $3.90 | $3.90 | 54,800 | — | — |
| 2018-08-31 | $4.18 | $4.18 | 30,100 | — | — |
| 2018-08-30 | $4.06 | $4.06 | 16,400 | — | — |
| 2018-08-29 | $4.08 | $4.08 | 54,900 | — | — |
| 2018-08-28 | $4.10 | $4.10 | 31,100 | — | — |
| 2018-08-27 | $4.19 | $4.19 | 28,000 | — | — |
| 2018-08-24 | $4.27 | $4.27 | 33,600 | — | — |
| 2018-08-23 | $4.36 | $4.36 | 20,600 | — | — |
| 2018-08-22 | $4.54 | $4.54 | 47,500 | — | — |
| 2018-08-21 | $4.49 | $4.49 | 45,500 | — | — |
| 2018-08-20 | $4.43 | $4.43 | 33,900 | — | — |
| 2018-08-17 | $4.34 | $4.34 | 19,200 | — | — |
| 2018-08-16 | $4.27 | $4.27 | 67,400 | — | — |
| 2018-08-15 | $4.47 | $4.47 | 48,300 | — | — |
| 2018-08-14 | $4.77 | $4.77 | 29,500 | — | — |
| 2018-08-13 | $4.80 | $4.80 | 75,800 | — | — |
| 2018-08-10 | $4.84 | $4.84 | 130,900 | — | — |
| 2018-08-09 | $4.30 | $4.30 | 63,200 | — | — |
| 2018-08-08 | $4.19 | $4.19 | 114,400 | — | — |
| 2018-08-07 | $4.40 | $4.40 | 64,900 | — | — |
| 2018-08-06 | $4.18 | $4.18 | 239,200 | — | — |
| 2018-08-03 | $4.39 | $4.39 | 111,500 | — | — |
| 2018-08-02 | $4.80 | $4.80 | 19,800 | — | — |
| 2018-08-01 | $4.78 | $4.78 | 37,900 | — | — |
| 2018-07-31 | $4.96 | $4.96 | 17,100 | — | — |
| 2018-07-30 | $4.75 | $4.75 | 17,400 | — | — |
| 2018-07-27 | $4.77 | $4.77 | 48,100 | — | — |
| 2018-07-26 | $4.91 | $4.91 | 30,300 | — | — |
| 2018-07-25 | $5.02 | $5.02 | 43,700 | — | — |
| 2018-07-24 | $5.08 | $5.08 | 27,100 | — | — |
| 2018-07-23 | $5.22 | $5.22 | 26,200 | — | — |
| 2018-07-20 | $5.25 | $5.25 | 13,800 | — | — |
| 2018-07-19 | $5.30 | $5.30 | 8,500 | — | — |
| 2018-07-18 | $5.25 | $5.25 | 16,400 | — | — |
| 2018-07-17 | $5.37 | $5.37 | 18,800 | — | — |
| 2018-07-16 | $5.41 | $5.41 | 8,900 | — | — |
| 2018-07-13 | $5.40 | $5.40 | 29,500 | — | — |
| 2018-07-12 | $5.53 | $5.53 | 44,100 | — | — |
| 2018-07-11 | $5.70 | $5.70 | 21,100 | — | — |
| 2018-07-10 | $5.70 | $5.70 | 22,100 | — | — |
| 2018-07-09 | $5.92 | $5.92 | 72,800 | — | — |
| 2018-07-06 | $5.60 | $5.60 | 14,200 | — | — |
| 2018-07-05 | $5.43 | $5.43 | 25,800 | — | — |
| 2018-07-03 | $5.41 | $5.41 | 6,700 | — | — |
| 2018-07-02 | $5.44 | $5.44 | 8,200 | — | — |
| 2018-06-29 | $5.50 | $5.50 | 21,400 | — | — |
| 2018-06-28 | $5.22 | $5.22 | 33,400 | — | — |
| 2018-06-27 | $4.90 | $4.90 | 119,500 | — | — |
| 2018-06-26 | $5.35 | $5.35 | 69,000 | — | — |
| 2018-06-25 | $5.63 | $5.63 | 49,700 | — | — |
| 2018-06-22 | $5.85 | $5.85 | 22,100 | — | — |
| 2018-06-21 | $5.84 | $5.84 | 42,700 | — | — |
| 2018-06-20 | $5.86 | $5.86 | 48,800 | — | — |
| 2018-06-19 | $6.00 | $6.00 | 54,700 | — | — |
| 2018-06-18 | $6.09 | $6.09 | 54,300 | — | — |
| 2018-06-15 | $6.16 | $6.16 | 28,300 | — | — |
| 2018-06-14 | $6.20 | $6.20 | 108,200 | — | — |
| 2018-06-13 | $6.34 | $6.34 | 57,700 | — | — |
| 2018-06-12 | $6.56 | $6.56 | 87,700 | — | — |
| 2018-06-11 | $6.98 | $6.98 | 71,200 | — | — |
| 2018-06-08 | $6.97 | $6.97 | 74,400 | — | — |
| 2018-06-07 | $7.20 | $7.20 | 78,900 | — | — |
| 2018-06-06 | $7.15 | $7.15 | 153,900 | — | — |
| 2018-06-05 | $6.97 | $6.97 | 118,600 | — | — |
| 2018-06-04 | $6.25 | $6.25 | 91,200 | — | — |
| 2018-06-01 | $6.26 | $6.26 | 705,600 | — | — |
| 2018-05-31 | $6.10 | $6.10 | 244,400 | — | — |
| 2018-05-30 | $7.55 | $7.55 | 35,500 | — | — |
| 2018-05-29 | $7.47 | $7.47 | 29,200 | — | — |
| 2018-05-25 | $7.83 | $7.83 | 32,700 | — | — |
| 2018-05-24 | $7.03 | $7.03 | 46,558 | — | — |
| 2018-05-23 | $7.51 | $7.51 | 100,916 | — | — |
| 2018-05-22 | $6.94 | $6.94 | 39,979 | — | — |
| 2018-05-21 | $7.41 | $7.41 | 15,958 | — | — |
| 2018-05-18 | $7.22 | $7.22 | 40,695 | — | — |
| 2018-05-17 | $7.22 | $7.22 | 125,916 | — | — |
| 2018-05-16 | $6.56 | $6.56 | 61,684 | — | — |
| 2018-05-15 | $6.75 | $6.75 | 69,526 | — | — |
| 2018-05-14 | $6.37 | $6.37 | 49,242 | — | — |
| 2018-05-11 | $5.99 | $5.99 | 69,326 | — | — |
| 2018-05-10 | $5.89 | $5.89 | 98,842 | — | — |
| 2018-05-09 | $5.42 | $5.41 | 65,621 | — | — |
| 2018-05-08 | $5.13 | $5.13 | 20,147 | — | — |
| 2018-05-07 | $5.04 | $5.04 | 14,116 | — | — |
| 2018-05-04 | $5.13 | $5.13 | 35,684 | — | — |
| 2018-05-03 | $4.66 | $4.66 | 18,316 | — | — |
| 2018-05-02 | $4.56 | $4.56 | 7,611 | — | — |
| 2018-05-01 | $4.56 | $4.56 | 7,326 | — | — |
| 2018-04-30 | $4.56 | $4.56 | 26,316 | — | — |
| 2018-04-27 | $4.66 | $4.66 | 19,168 | — | — |
| 2018-04-26 | $4.66 | $4.66 | 41,516 | — | — |
| 2018-04-25 | $4.66 | $4.66 | 14,874 | — | — |
| 2018-04-24 | $4.94 | $4.94 | 4,842 | — | — |
| 2018-04-23 | $4.94 | $4.94 | 9,126 | — | — |
| 2018-04-20 | $5.13 | $5.13 | 6,905 | — | — |
| 2018-04-19 | $5.32 | $5.32 | 3,642 | — | — |
| 2018-04-18 | $5.13 | $5.13 | 8,105 | — | — |
| 2018-04-17 | $5.23 | $5.23 | 15,611 | — | — |
| 2018-04-16 | $5.51 | $5.51 | 6,968 | — | — |
| 2018-04-13 | $5.61 | $5.61 | 5,842 | — | — |
| 2018-04-12 | $5.51 | $5.51 | 7,589 | — | — |
| 2018-04-11 | $5.61 | $5.61 | 60,558 | — | — |
| 2018-04-10 | $5.04 | $5.04 | 35,484 | — | — |
| 2018-04-09 | $4.75 | $4.75 | 9,758 | — | — |
| 2018-04-06 | $4.85 | $4.85 | 20,653 | — | — |
| 2018-04-05 | $4.75 | $4.75 | 22,937 | — | — |
| 2018-04-04 | $4.85 | $4.85 | 14,000 | — | — |
| 2018-04-03 | $4.94 | $4.94 | 3,842 | — | — |
| 2018-04-02 | $4.94 | $4.94 | 5,853 | — | — |
| 2018-03-29 | $4.85 | $4.85 | 6,905 | — | — |
| 2018-03-28 | $5.13 | $5.13 | 6,411 | — | — |
| 2018-03-27 | $5.13 | $5.13 | 14,716 | — | — |
| 2018-03-26 | $4.94 | $4.94 | 51,737 | — | — |
| 2018-03-23 | $5.13 | $5.13 | 31,263 | — | — |
| 2018-03-22 | $5.42 | $5.41 | 13,074 | — | — |
| 2018-03-21 | $5.61 | $5.61 | 13,274 | — | — |
| 2018-03-20 | $5.70 | $5.70 | 5,411 | — | — |
| 2018-03-19 | $5.70 | $5.70 | 7,053 | — | — |
| 2018-03-16 | $5.89 | $5.89 | 31,347 | — | — |
| 2018-03-15 | $5.89 | $5.89 | 32,716 | — | — |
| 2018-03-14 | $5.80 | $5.80 | 9,768 | — | — |
| 2018-03-13 | $5.89 | $5.89 | 49,642 | — | — |
| 2018-03-12 | $5.89 | $5.89 | 48,758 | — | — |
| 2018-03-09 | $5.89 | $5.89 | 40,716 | — | — |
| 2018-03-08 | $5.70 | $5.70 | 15,695 | — | — |
| 2018-03-07 | $5.80 | $5.80 | 8,716 | — | — |
| 2018-03-06 | $6.08 | $6.08 | 38,358 | — | — |
| 2018-03-05 | $5.99 | $5.99 | 51,368 | — | — |
| 2018-03-02 | $5.61 | $5.61 | 14,316 | — | — |
| 2018-03-01 | $5.80 | $5.80 | 61,947 | — | — |
| 2018-02-28 | $5.80 | $5.80 | 47,495 | — | — |
| 2018-02-27 | $5.32 | $5.32 | 26,832 | — | — |
| 2018-02-26 | $5.13 | $5.13 | 38,589 | — | — |
| 2018-02-23 | $4.56 | $4.56 | 7,568 | — | — |
| 2018-02-22 | $4.66 | $4.66 | 13,895 | — | — |
| 2018-02-21 | $4.66 | $4.66 | 55,853 | — | — |
| 2018-02-20 | $4.75 | $4.75 | 18,863 | — | — |
| 2018-02-16 | $4.75 | $4.75 | 7,716 | — | — |
| 2018-02-15 | $4.85 | $4.85 | 26,842 | — | — |
| 2018-02-14 | $4.75 | $4.75 | 24,884 | — | — |
| 2018-02-13 | $4.75 | $4.75 | 7,695 | — | — |
| 2018-02-12 | $4.85 | $4.85 | 30,768 | — | — |
| 2018-02-09 | $4.56 | $4.56 | 21,789 | — | — |
| 2018-02-08 | $4.56 | $4.56 | 31,653 | — | — |
| 2018-02-07 | $4.85 | $4.85 | 135,926 | — | — |
| 2018-02-06 | $5.23 | $5.23 | 19,137 | — | — |
| 2018-02-05 | $5.04 | $5.04 | 21,084 | — | — |
| 2018-02-02 | $5.32 | $5.32 | 24,800 | — | — |
| 2018-02-01 | $5.51 | $5.51 | 50,232 | — | — |
| 2018-01-31 | $5.70 | $5.70 | 42,547 | — | — |
| 2018-01-30 | $5.99 | $5.99 | 52,032 | — | — |
| 2018-01-29 | $6.08 | $6.08 | 67,916 | — | — |
| 2018-01-26 | $6.56 | $6.56 | 15,105 | — | — |
| 2018-01-25 | $6.37 | $6.37 | 16,705 | — | — |
| 2018-01-24 | $6.46 | $6.46 | 33,811 | — | — |
| 2018-01-23 | $6.84 | $6.84 | 17,642 | — | — |
| 2018-01-22 | $7.22 | $7.22 | 27,926 | — | — |
| 2018-01-19 | $7.41 | $7.41 | 46,084 | — | — |
| 2018-01-18 | $7.51 | $7.51 | 21,453 | — | — |
| 2018-01-17 | $7.60 | $7.60 | 24,442 | — | — |
| 2018-01-16 | $7.60 | $7.60 | 43,168 | — | — |
| 2018-01-12 | $7.32 | $7.32 | 31,821 | — | — |
| 2018-01-11 | $7.22 | $7.22 | 62,189 | — | — |
| 2018-01-10 | $8.08 | $8.08 | 123,916 | — | — |
| 2018-01-09 | $7.51 | $7.51 | 45,632 | — | — |
| 2018-01-08 | $7.32 | $7.32 | 70,758 | — | — |
| 2018-01-05 | $6.46 | $6.46 | 39,442 | — | — |
| 2018-01-04 | $5.89 | $5.89 | 21,642 | — | — |
| 2018-01-03 | $5.61 | $5.61 | 22,042 | — | — |
| 2018-01-02 | $5.32 | $5.32 | 10,726 | — | — |