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
- 2003-06-23 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 | $3.00 | $3.00 | 200 | — | — |
| 2018-12-28 | $3.00 | $3.00 | 700 | — | — |
| 2018-12-27 | $3.05 | $3.05 | 100 | — | — |
| 2018-12-26 | $3.05 | $3.05 | 100 | — | — |
| 2018-12-24 | $2.89 | $2.89 | 600 | — | — |
| 2018-12-21 | $2.70 | $2.70 | 2,400 | — | — |
| 2018-12-20 | $3.02 | $3.02 | 12,500 | — | — |
| 2018-12-19 | $3.40 | $3.40 | 2,000 | — | — |
| 2018-12-18 | $3.43 | $3.43 | 3,700 | — | — |
| 2018-12-17 | $3.60 | $3.60 | 100 | — | — |
| 2018-12-14 | $3.62 | $3.62 | 400 | — | — |
| 2018-12-13 | $3.78 | $3.78 | 100 | — | — |
| 2018-12-12 | $3.78 | $3.78 | 200 | — | — |
| 2018-12-11 | $3.79 | $3.79 | 4,300 | — | — |
| 2018-12-10 | $3.73 | $3.73 | 3,000 | — | — |
| 2018-12-07 | $4.13 | $4.13 | 200 | — | — |
| 2018-12-06 | $4.13 | $4.13 | 500 | — | — |
| 2018-12-04 | $4.13 | $4.13 | 0 | — | — |
| 2018-12-03 | $4.13 | $4.13 | 2,600 | — | — |
| 2018-11-30 | $3.88 | $3.88 | 2,100 | — | — |
| 2018-11-29 | $4.18 | $4.18 | 100 | — | — |
| 2018-11-28 | $4.18 | $4.18 | 100 | — | — |
| 2018-11-27 | $4.18 | $4.18 | 500 | — | — |
| 2018-11-26 | $4.05 | $4.05 | 200 | — | — |
| 2018-11-23 | $4.05 | $4.05 | 3,000 | — | — |
| 2018-11-21 | $4.34 | $4.34 | 100 | — | — |
| 2018-11-20 | $4.34 | $4.34 | 400 | — | — |
| 2018-11-19 | $4.34 | $4.34 | 100 | — | — |
| 2018-11-16 | $4.34 | $4.34 | 3,400 | — | — |
| 2018-11-15 | $4.80 | $4.80 | 7,300 | — | — |
| 2018-11-14 | $4.98 | $4.98 | 100 | — | — |
| 2018-11-13 | $4.98 | $4.98 | 6,700 | — | — |
| 2018-11-12 | $4.45 | $4.45 | 3,800 | — | — |
| 2018-11-09 | $4.95 | $4.95 | 1,000 | — | — |
| 2018-11-08 | $4.72 | $4.72 | 2,600 | — | — |
| 2018-11-07 | $5.00 | $5.00 | 2,300 | — | — |
| 2018-11-06 | $4.50 | $4.50 | 2,100 | — | — |
| 2018-11-05 | $4.44 | $4.44 | 1,100 | — | — |
| 2018-11-02 | $4.76 | $4.76 | 1,600 | — | — |
| 2018-11-01 | $4.43 | $4.43 | 6,200 | — | — |
| 2018-10-31 | $4.62 | $4.62 | 75,800 | — | — |
| 2018-10-30 | $4.24 | $4.24 | 800 | — | — |
| 2018-10-29 | $4.19 | $4.19 | 2,100 | — | — |
| 2018-10-26 | $4.28 | $4.28 | 700 | — | — |
| 2018-10-25 | $4.40 | $4.40 | 1,500 | — | — |
| 2018-10-24 | $4.01 | $4.01 | 5,500 | — | — |
| 2018-10-23 | $4.62 | $4.62 | 0 | — | — |
| 2018-10-22 | $4.62 | $4.62 | 26,400 | — | — |
| 2018-10-19 | $4.80 | $4.80 | 22,100 | — | — |
| 2018-10-18 | $4.50 | $4.50 | 9,500 | — | — |
| 2018-10-17 | $4.85 | $4.85 | 300 | — | — |
| 2018-10-16 | $5.10 | $5.10 | 600 | — | — |
| 2018-10-15 | $4.98 | $4.98 | 0 | — | — |
| 2018-10-12 | $4.98 | $4.98 | 200 | — | — |
| 2018-10-11 | $4.71 | $4.71 | 1,700 | — | — |
| 2018-10-10 | $4.77 | $4.77 | 7,300 | — | — |
| 2018-10-09 | $4.89 | $4.89 | 16,900 | — | — |
| 2018-10-08 | $5.25 | $5.25 | 2,100 | — | — |
| 2018-10-05 | $5.25 | $5.25 | 1,500 | — | — |
| 2018-10-04 | $5.25 | $5.25 | 19,400 | — | — |
| 2018-10-03 | $5.27 | $5.27 | 4,000 | — | — |
| 2018-10-02 | $5.10 | $5.10 | 300 | — | — |
| 2018-10-01 | $5.02 | $5.02 | 1,600 | — | — |
| 2018-09-28 | $5.08 | $5.08 | 400 | — | — |
| 2018-09-27 | $5.14 | $5.14 | 500 | — | — |
| 2018-09-26 | $5.02 | $5.02 | 600 | — | — |
| 2018-09-25 | $4.96 | $4.96 | 2,800 | — | — |
| 2018-09-24 | $4.90 | $4.90 | 1,600 | — | — |
| 2018-09-21 | $5.17 | $5.17 | 1,200 | — | — |
| 2018-09-20 | $5.01 | $5.01 | 5,600 | — | — |
| 2018-09-19 | $5.05 | $5.05 | 1,400 | — | — |
| 2018-09-18 | $5.05 | $5.05 | 3,200 | — | — |
| 2018-09-17 | $5.12 | $5.12 | 1,400 | — | — |
| 2018-09-14 | $5.19 | $5.19 | 600 | — | — |
| 2018-09-13 | $4.88 | $4.88 | 3,100 | — | — |
| 2018-09-12 | $5.16 | $5.16 | 3,300 | — | — |
| 2018-09-11 | $5.26 | $5.26 | 900 | — | — |
| 2018-09-10 | $5.21 | $5.21 | 26,500 | — | — |
| 2018-09-07 | $5.20 | $5.20 | 100 | — | — |
| 2018-09-06 | $5.49 | $5.49 | 6,500 | — | — |
| 2018-09-05 | $5.12 | $5.12 | 5,300 | — | — |
| 2018-09-04 | $4.88 | $4.88 | 4,500 | — | — |
| 2018-08-31 | $4.92 | $4.92 | 9,900 | — | — |
| 2018-08-30 | $5.07 | $5.07 | 1,000 | — | — |
| 2018-08-29 | $5.14 | $5.14 | 2,500 | — | — |
| 2018-08-28 | $5.17 | $5.17 | 2,600 | — | — |
| 2018-08-27 | $5.05 | $5.05 | 0 | — | — |
| 2018-08-24 | $5.05 | $5.05 | 200 | — | — |
| 2018-08-23 | $5.06 | $5.06 | 300 | — | — |
| 2018-08-22 | $5.15 | $5.15 | 1,100 | — | — |
| 2018-08-21 | $5.15 | $5.15 | 6,300 | — | — |
| 2018-08-20 | $5.30 | $5.30 | 2,600 | — | — |
| 2018-08-17 | $5.35 | $5.35 | 4,400 | — | — |
| 2018-08-16 | $5.45 | $5.45 | 13,900 | — | — |
| 2018-08-15 | $5.10 | $5.10 | 19,900 | — | — |
| 2018-08-14 | $5.30 | $5.30 | 3,200 | — | — |
| 2018-08-13 | $5.10 | $5.10 | 2,300 | — | — |
| 2018-08-10 | $5.50 | $5.50 | 12,100 | — | — |
| 2018-08-09 | $5.69 | $5.69 | 110,600 | — | — |
| 2018-08-08 | $5.35 | $5.35 | 4,700 | — | — |
| 2018-08-07 | $5.65 | $5.65 | 27,200 | — | — |
| 2018-08-06 | $5.11 | $5.11 | 1,300 | — | — |
| 2018-08-03 | $5.13 | $5.13 | 5,500 | — | — |
| 2018-08-02 | $4.88 | $4.88 | 1,800 | — | — |
| 2018-08-01 | $4.99 | $4.99 | 5,100 | — | — |
| 2018-07-31 | $4.91 | $4.91 | 1,900 | — | — |
| 2018-07-30 | $5.21 | $5.21 | 12,300 | — | — |
| 2018-07-27 | $4.76 | $4.76 | 6,000 | — | — |
| 2018-07-26 | $4.93 | $4.93 | 2,100 | — | — |
| 2018-07-25 | $5.00 | $5.00 | 20,000 | — | — |
| 2018-07-24 | $4.94 | $4.94 | 17,800 | — | — |
| 2018-07-23 | $5.01 | $5.01 | 0 | — | — |
| 2018-07-20 | $5.01 | $5.01 | 1,600 | — | — |
| 2018-07-19 | $5.13 | $5.13 | 0 | — | — |
| 2018-07-18 | $5.13 | $5.13 | 300 | — | — |
| 2018-07-17 | $4.94 | $4.94 | 1,400 | — | — |
| 2018-07-16 | $5.21 | $5.21 | 4,300 | — | — |
| 2018-07-13 | $5.05 | $5.05 | 2,500 | — | — |
| 2018-07-12 | $5.05 | $5.05 | 1,500 | — | — |
| 2018-07-11 | $5.11 | $5.11 | 1,200 | — | — |
| 2018-07-10 | $5.06 | $5.06 | 21,900 | — | — |
| 2018-07-09 | $5.00 | $5.00 | 4,900 | — | — |
| 2018-07-06 | $4.78 | $4.78 | 3,500 | — | — |
| 2018-07-05 | $4.75 | $4.75 | 4,500 | — | — |
| 2018-07-03 | $4.95 | $4.95 | 4,900 | — | — |
| 2018-07-02 | $4.72 | $4.72 | 13,500 | — | — |
| 2018-06-29 | $4.50 | $4.50 | 6,500 | — | — |
| 2018-06-28 | $4.55 | $4.55 | 8,500 | — | — |
| 2018-06-27 | $4.57 | $4.57 | 9,500 | — | — |
| 2018-06-26 | $4.82 | $4.82 | 29,300 | — | — |
| 2018-06-25 | $4.77 | $4.77 | 11,800 | — | — |
| 2018-06-22 | $5.00 | $5.00 | 76,100 | — | — |
| 2018-06-21 | $4.76 | $4.76 | 6,600 | — | — |
| 2018-06-20 | $4.82 | $4.82 | 9,800 | — | — |
| 2018-06-19 | $5.09 | $5.09 | 9,500 | — | — |
| 2018-06-18 | $4.93 | $4.93 | 1,400 | — | — |
| 2018-06-15 | $5.01 | $5.01 | 1,200 | — | — |
| 2018-06-14 | $5.32 | $5.32 | 5,900 | — | — |
| 2018-06-13 | $5.25 | $5.25 | 14,600 | — | — |
| 2018-06-12 | $5.02 | $5.02 | 10,300 | — | — |
| 2018-06-11 | $5.27 | $5.27 | 500 | — | — |
| 2018-06-08 | $5.24 | $5.24 | 600 | — | — |
| 2018-06-07 | $5.11 | $5.11 | 3,000 | — | — |
| 2018-06-06 | $5.09 | $5.09 | 5,800 | — | — |
| 2018-06-05 | $5.32 | $5.32 | 8,300 | — | — |
| 2018-06-04 | $5.09 | $5.09 | 3,900 | — | — |
| 2018-06-01 | $5.24 | $5.24 | 7,100 | — | — |
| 2018-05-31 | $5.59 | $5.59 | 30,100 | — | — |
| 2018-05-30 | $5.35 | $5.35 | 40,800 | — | — |
| 2018-05-29 | $5.32 | $5.32 | 7,800 | — | — |
| 2018-05-25 | $5.14 | $5.14 | 19,900 | — | — |
| 2018-05-24 | $5.01 | $5.01 | 30,000 | — | — |
| 2018-05-23 | $5.38 | $5.38 | 60,000 | — | — |
| 2018-05-22 | $5.37 | $5.37 | 13,400 | — | — |
| 2018-05-21 | $5.78 | $5.78 | 15,100 | — | — |
| 2018-05-18 | $5.48 | $5.48 | 101,000 | — | — |
| 2018-05-17 | $6.25 | $6.25 | 1,054,600 | — | — |
| 2018-05-16 | $4.76 | $4.76 | 2,100 | — | — |
| 2018-05-15 | $4.60 | $4.60 | 1,100 | — | — |
| 2018-05-14 | $4.74 | $4.74 | 6,500 | — | — |
| 2018-05-11 | $4.87 | $4.87 | 4,700 | — | — |
| 2018-05-10 | $4.84 | $4.84 | 3,100 | — | — |
| 2018-05-09 | $4.52 | $4.52 | 8,200 | — | — |
| 2018-05-08 | $4.92 | $4.92 | 3,300 | — | — |
| 2018-05-07 | $4.81 | $4.81 | 16,500 | — | — |
| 2018-05-04 | $4.69 | $4.69 | 8,900 | — | — |
| 2018-05-03 | $4.62 | $4.62 | 27,900 | — | — |
| 2018-05-02 | $4.38 | $4.38 | 12,100 | — | — |
| 2018-05-01 | $4.44 | $4.44 | 16,200 | — | — |
| 2018-04-30 | $4.53 | $4.53 | 104,500 | — | — |
| 2018-04-27 | $4.96 | $4.96 | 54,900 | — | — |
| 2018-04-26 | $4.82 | $4.82 | 0 | — | — |
| 2018-04-25 | $4.82 | $4.82 | 21,000 | — | — |
| 2018-04-24 | $4.51 | $4.51 | 5,100 | — | — |
| 2018-04-23 | $4.70 | $4.70 | 26,900 | — | — |
| 2018-04-20 | $4.77 | $4.77 | 3,000 | — | — |
| 2018-04-19 | $4.95 | $4.95 | 21,400 | — | — |
| 2018-04-18 | $4.88 | $4.88 | 500 | — | — |
| 2018-04-17 | $4.76 | $4.76 | 1,700 | — | — |
| 2018-04-16 | $4.76 | $4.76 | 3,000 | — | — |
| 2018-04-13 | $4.77 | $4.77 | 14,200 | — | — |
| 2018-04-12 | $5.13 | $5.13 | 49,000 | — | — |
| 2018-04-11 | $4.75 | $4.75 | 45,300 | — | — |
| 2018-04-10 | $4.63 | $4.63 | 11,900 | — | — |
| 2018-04-09 | $4.67 | $4.67 | 6,300 | — | — |
| 2018-04-06 | $4.73 | $4.73 | 59,900 | — | — |
| 2018-04-05 | $4.37 | $4.37 | 400 | — | — |
| 2018-04-04 | $4.23 | $4.23 | 0 | — | — |
| 2018-04-03 | $4.23 | $4.23 | 11,900 | — | — |
| 2018-04-02 | $4.18 | $4.18 | 800 | — | — |
| 2018-03-29 | $4.23 | $4.23 | 1,500 | — | — |
| 2018-03-28 | $4.23 | $4.23 | 36,100 | — | — |
| 2018-03-27 | $4.09 | $4.09 | 2,300 | — | — |
| 2018-03-26 | $4.12 | $4.12 | 10,100 | — | — |
| 2018-03-23 | $4.39 | $4.39 | 1,300 | — | — |
| 2018-03-22 | $4.55 | $4.55 | 13,400 | — | — |
| 2018-03-21 | $4.76 | $4.76 | 7,400 | — | — |
| 2018-03-20 | $4.58 | $4.58 | 8,000 | — | — |
| 2018-03-19 | $4.82 | $4.82 | 17,600 | — | — |
| 2018-03-16 | $5.25 | $5.25 | 30,700 | — | — |
| 2018-03-15 | $5.47 | $5.47 | 66,900 | — | — |
| 2018-03-14 | $5.12 | $5.12 | 186,500 | — | — |
| 2018-03-13 | $4.55 | $4.55 | 18,300 | — | — |
| 2018-03-12 | $4.39 | $4.39 | 10,700 | — | — |
| 2018-03-09 | $4.22 | $4.22 | 700 | — | — |
| 2018-03-08 | $4.41 | $4.41 | 25,800 | — | — |
| 2018-03-07 | $3.99 | $3.99 | 14,200 | — | — |
| 2018-03-06 | $4.04 | $4.04 | 5,600 | — | — |
| 2018-03-05 | $4.04 | $4.04 | 23,200 | — | — |
| 2018-03-02 | $4.27 | $4.27 | 25,700 | — | — |
| 2018-03-01 | $4.24 | $4.24 | 174,900 | — | — |
| 2018-02-28 | $3.78 | $3.78 | 41,900 | — | — |
| 2018-02-27 | $3.76 | $3.76 | 13,100 | — | — |
| 2018-02-26 | $3.69 | $3.69 | 3,700 | — | — |
| 2018-02-23 | $3.74 | $3.74 | 1,500 | — | — |
| 2018-02-22 | $3.65 | $3.65 | 5,400 | — | — |
| 2018-02-21 | $3.55 | $3.55 | 1,500 | — | — |
| 2018-02-20 | $3.51 | $3.51 | 11,200 | — | — |
| 2018-02-16 | $3.80 | $3.80 | 90,700 | — | — |
| 2018-02-15 | $3.86 | $3.86 | 5,500 | — | — |
| 2018-02-14 | $4.06 | $4.06 | 5,500 | — | — |
| 2018-02-13 | $4.13 | $4.13 | 7,100 | — | — |
| 2018-02-12 | $4.10 | $4.10 | 4,900 | — | — |
| 2018-02-09 | $3.83 | $3.83 | 9,700 | — | — |
| 2018-02-08 | $4.15 | $4.15 | 1,300 | — | — |
| 2018-02-07 | $4.04 | $4.04 | 6,400 | — | — |
| 2018-02-06 | $4.03 | $4.03 | 19,600 | — | — |
| 2018-02-05 | $4.36 | $4.36 | 34,200 | — | — |
| 2018-02-02 | $5.06 | $5.06 | 14,400 | — | — |
| 2018-02-01 | $4.78 | $4.78 | 19,200 | — | — |
| 2018-01-31 | $4.82 | $4.82 | 10,300 | — | — |
| 2018-01-30 | $5.02 | $5.02 | 8,900 | — | — |
| 2018-01-29 | $5.54 | $5.54 | 21,500 | — | — |
| 2018-01-26 | $5.77 | $5.77 | 28,300 | — | — |
| 2018-01-25 | $5.86 | $5.86 | 36,400 | — | — |
| 2018-01-24 | $5.94 | $5.94 | 138,400 | — | — |
| 2018-01-23 | $6.12 | $6.12 | 69,100 | — | — |
| 2018-01-22 | $5.96 | $5.96 | 100,200 | — | — |
| 2018-01-19 | $5.39 | $5.39 | 21,800 | — | — |
| 2018-01-18 | $5.20 | $5.20 | 79,400 | — | — |
| 2018-01-17 | $5.26 | $5.26 | 67,400 | — | — |
| 2018-01-16 | $4.93 | $4.93 | 28,800 | — | — |
| 2018-01-12 | $5.01 | $5.01 | 32,600 | — | — |
| 2018-01-11 | $5.00 | $5.00 | 20,000 | — | — |
| 2018-01-10 | $5.03 | $5.03 | 133,300 | — | — |
| 2018-01-09 | $4.69 | $4.69 | 64,400 | — | — |
| 2018-01-08 | $4.93 | $4.93 | 57,300 | — | — |
| 2018-01-05 | $4.66 | $4.66 | 190,000 | — | — |
| 2018-01-04 | $5.11 | $5.11 | 82,800 | — | — |
| 2018-01-03 | $5.17 | $5.17 | 12,900 | — | — |
| 2018-01-02 | $4.88 | $4.88 | 4,400 | — | — |