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
- 1995-11-02 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 | $3.01 | $3.01 | 8,831,100 | — | — |
| 2018-12-28 | $3.16 | $3.16 | 17,723,300 | — | — |
| 2018-12-27 | $2.53 | $2.53 | 4,844,400 | — | — |
| 2018-12-26 | $2.54 | $2.54 | 6,908,200 | — | — |
| 2018-12-24 | $2.46 | $2.46 | 4,270,500 | — | — |
| 2018-12-21 | $2.56 | $2.56 | 15,867,800 | — | — |
| 2018-12-20 | $2.71 | $2.71 | 7,583,000 | — | — |
| 2018-12-19 | $2.85 | $2.85 | 7,149,200 | — | — |
| 2018-12-18 | $3.01 | $3.01 | 5,356,000 | — | — |
| 2018-12-17 | $3.17 | $3.17 | 4,542,200 | — | — |
| 2018-12-14 | $3.29 | $3.29 | 2,982,800 | — | — |
| 2018-12-13 | $3.41 | $3.41 | 4,748,300 | — | — |
| 2018-12-12 | $3.34 | $3.34 | 3,597,000 | — | — |
| 2018-12-11 | $3.33 | $3.33 | 2,523,700 | — | — |
| 2018-12-10 | $3.32 | $3.32 | 3,465,100 | — | — |
| 2018-12-07 | $3.28 | $3.28 | 4,572,500 | — | — |
| 2018-12-06 | $3.25 | $3.25 | 6,283,800 | — | — |
| 2018-12-04 | $3.49 | $3.49 | 5,455,500 | — | — |
| 2018-12-03 | $3.77 | $3.77 | 4,381,800 | — | — |
| 2018-11-30 | $3.74 | $3.74 | 2,553,600 | — | — |
| 2018-11-29 | $3.63 | $3.63 | 3,863,900 | — | — |
| 2018-11-28 | $3.46 | $3.46 | 3,967,900 | — | — |
| 2018-11-27 | $3.26 | $3.26 | 3,497,900 | — | — |
| 2018-11-26 | $3.48 | $3.48 | 2,863,300 | — | — |
| 2018-11-23 | $3.44 | $3.44 | 1,965,400 | — | — |
| 2018-11-21 | $3.55 | $3.55 | 2,443,700 | — | — |
| 2018-11-20 | $3.54 | $3.54 | 3,519,400 | — | — |
| 2018-11-19 | $3.45 | $3.45 | 3,494,100 | — | — |
| 2018-11-16 | $3.56 | $3.56 | 3,793,600 | — | — |
| 2018-11-15 | $3.53 | $3.53 | 5,312,500 | — | — |
| 2018-11-14 | $3.23 | $3.23 | 5,809,200 | — | — |
| 2018-11-13 | $3.49 | $3.49 | 6,094,700 | — | — |
| 2018-11-12 | $3.73 | $3.73 | 8,409,200 | — | — |
| 2018-11-09 | $3.09 | $3.09 | 7,347,400 | — | — |
| 2018-11-08 | $3.49 | $3.49 | 3,914,500 | — | — |
| 2018-11-07 | $3.86 | $3.86 | 4,302,700 | — | — |
| 2018-11-06 | $3.72 | $3.72 | 4,259,700 | — | — |
| 2018-11-05 | $3.55 | $3.55 | 3,016,300 | — | — |
| 2018-11-02 | $3.77 | $3.77 | 2,827,400 | — | — |
| 2018-11-01 | $3.66 | $3.66 | 5,005,400 | — | — |
| 2018-10-31 | $3.38 | $3.38 | 4,022,700 | — | — |
| 2018-10-30 | $3.41 | $3.41 | 3,960,500 | — | — |
| 2018-10-29 | $3.39 | $3.39 | 3,766,400 | — | — |
| 2018-10-26 | $3.34 | $3.34 | 4,445,500 | — | — |
| 2018-10-25 | $3.42 | $3.42 | 4,233,300 | — | — |
| 2018-10-24 | $3.10 | $3.10 | 5,428,100 | — | — |
| 2018-10-23 | $3.44 | $3.44 | 4,040,400 | — | — |
| 2018-10-22 | $3.58 | $3.58 | 3,041,000 | — | — |
| 2018-10-19 | $3.59 | $3.59 | 3,255,700 | — | — |
| 2018-10-18 | $3.67 | $3.67 | 2,122,300 | — | — |
| 2018-10-17 | $3.80 | $3.80 | 2,393,000 | — | — |
| 2018-10-16 | $3.87 | $3.87 | 4,130,700 | — | — |
| 2018-10-15 | $3.68 | $3.68 | 3,108,600 | — | — |
| 2018-10-12 | $3.65 | $3.65 | 4,117,700 | — | — |
| 2018-10-11 | $3.54 | $3.54 | 5,146,400 | — | — |
| 2018-10-10 | $3.48 | $3.48 | 5,037,200 | — | — |
| 2018-10-09 | $3.47 | $3.47 | 4,112,700 | — | — |
| 2018-10-08 | $3.67 | $3.67 | 6,944,000 | — | — |
| 2018-10-05 | $3.45 | $3.45 | 3,723,000 | — | — |
| 2018-10-04 | $3.48 | $3.48 | 4,172,600 | — | — |
| 2018-10-03 | $3.64 | $3.64 | 4,187,500 | — | — |
| 2018-10-02 | $3.40 | $3.40 | 4,986,500 | — | — |
| 2018-10-01 | $3.43 | $3.43 | 4,971,000 | — | — |
| 2018-09-28 | $3.46 | $3.46 | 4,724,600 | — | — |
| 2018-09-27 | $3.29 | $3.29 | 6,214,200 | — | — |
| 2018-09-26 | $3.72 | $3.72 | 7,242,500 | — | — |
| 2018-09-25 | $3.99 | $3.99 | 4,937,700 | — | — |
| 2018-09-24 | $4.13 | $4.13 | 5,786,700 | — | — |
| 2018-09-21 | $4.32 | $4.32 | 13,412,200 | — | — |
| 2018-09-20 | $4.32 | $4.32 | 5,208,800 | — | — |
| 2018-09-19 | $4.44 | $4.44 | 5,591,700 | — | — |
| 2018-09-18 | $4.22 | $4.22 | 7,671,500 | — | — |
| 2018-09-17 | $4.49 | $4.49 | 16,341,200 | — | — |
| 2018-09-14 | $3.90 | $3.90 | 28,354,400 | — | — |
| 2018-09-13 | $4.58 | $4.58 | 0 | — | — |
| 2018-09-12 | $4.58 | $4.58 | 0 | — | — |
| 2018-09-11 | $4.58 | $4.58 | 0 | — | — |
| 2018-09-10 | $4.58 | $4.58 | 0 | — | — |
| 2018-09-07 | $4.58 | $4.58 | 17,657,400 | — | — |
| 2018-09-06 | $5.59 | $5.59 | 3,233,600 | — | — |
| 2018-09-05 | $5.80 | $5.80 | 2,949,000 | — | — |
| 2018-09-04 | $5.86 | $5.86 | 4,754,200 | — | — |
| 2018-08-31 | $5.92 | $5.92 | 2,313,000 | — | — |
| 2018-08-30 | $5.89 | $5.89 | 2,542,200 | — | — |
| 2018-08-29 | $5.89 | $5.89 | 2,396,900 | — | — |
| 2018-08-28 | $5.79 | $5.79 | 4,038,700 | — | — |
| 2018-08-27 | $6.00 | $6.00 | 5,418,900 | — | — |
| 2018-08-24 | $5.63 | $5.63 | 2,621,700 | — | — |
| 2018-08-23 | $5.85 | $5.85 | 3,954,800 | — | — |
| 2018-08-22 | $5.89 | $5.89 | 3,242,500 | — | — |
| 2018-08-21 | $5.72 | $5.72 | 3,089,900 | — | — |
| 2018-08-20 | $5.59 | $5.59 | 2,583,900 | — | — |
| 2018-08-17 | $5.61 | $5.61 | 2,525,100 | — | — |
| 2018-08-16 | $5.49 | $5.49 | 3,695,300 | — | — |
| 2018-08-15 | $5.26 | $5.26 | 3,263,300 | — | — |
| 2018-08-14 | $5.38 | $5.38 | 3,623,600 | — | — |
| 2018-08-13 | $5.39 | $5.39 | 4,551,500 | — | — |
| 2018-08-10 | $5.42 | $5.42 | 6,292,600 | — | — |
| 2018-08-09 | $5.50 | $5.50 | 5,929,800 | — | — |
| 2018-08-08 | $5.49 | $5.49 | 7,428,900 | — | — |
| 2018-08-07 | $5.62 | $5.62 | 3,790,900 | — | — |
| 2018-08-06 | $5.51 | $5.51 | 5,959,800 | — | — |
| 2018-08-03 | $5.89 | $5.89 | 6,927,800 | — | — |
| 2018-08-02 | $5.80 | $5.80 | 4,625,900 | — | — |
| 2018-08-01 | $5.72 | $5.72 | 8,593,600 | — | — |
| 2018-07-31 | $5.62 | $5.62 | 8,668,300 | — | — |
| 2018-07-30 | $5.18 | $5.18 | 6,703,300 | — | — |
| 2018-07-27 | $4.95 | $4.95 | 7,540,700 | — | — |
| 2018-07-26 | $4.97 | $4.97 | 15,739,000 | — | — |
| 2018-07-25 | $5.39 | $5.39 | 5,845,400 | — | — |
| 2018-07-24 | $5.58 | $5.58 | 8,943,500 | — | — |
| 2018-07-23 | $5.96 | $5.96 | 3,441,700 | — | — |
| 2018-07-20 | $5.89 | $5.89 | 5,168,500 | — | — |
| 2018-07-19 | $5.96 | $5.96 | 7,224,900 | — | — |
| 2018-07-18 | $6.13 | $6.13 | 8,604,000 | — | — |
| 2018-07-17 | $6.29 | $6.29 | 8,898,500 | — | — |
| 2018-07-16 | $6.05 | $6.05 | 7,492,700 | — | — |
| 2018-07-13 | $5.86 | $5.86 | 7,467,800 | — | — |
| 2018-07-12 | $6.21 | $6.21 | 9,072,900 | — | — |
| 2018-07-11 | $6.01 | $6.01 | 11,140,500 | — | — |
| 2018-07-10 | $5.79 | $5.79 | 9,400,000 | — | — |
| 2018-07-09 | $5.52 | $5.52 | 8,370,300 | — | — |
| 2018-07-06 | $5.21 | $5.21 | 10,642,300 | — | — |
| 2018-07-05 | $4.83 | $4.83 | 2,189,800 | — | — |
| 2018-07-03 | $4.76 | $4.76 | 1,418,600 | — | — |
| 2018-07-02 | $4.72 | $4.72 | 2,123,800 | — | — |
| 2018-06-29 | $4.70 | $4.70 | 4,034,800 | — | — |
| 2018-06-28 | $4.77 | $4.77 | 5,644,600 | — | — |
| 2018-06-27 | $4.70 | $4.70 | 4,054,400 | — | — |
| 2018-06-26 | $4.81 | $4.81 | 4,826,700 | — | — |
| 2018-06-25 | $4.70 | $4.70 | 5,110,100 | — | — |
| 2018-06-22 | $4.57 | $4.57 | 36,829,800 | — | — |
| 2018-06-21 | $4.46 | $4.46 | 4,976,500 | — | — |
| 2018-06-20 | $4.79 | $4.79 | 5,555,700 | — | — |
| 2018-06-19 | $4.35 | $4.35 | 4,126,700 | — | — |
| 2018-06-18 | $4.44 | $4.44 | 3,484,900 | — | — |
| 2018-06-15 | $4.40 | $4.40 | 14,325,500 | — | — |
| 2018-06-14 | $4.48 | $4.48 | 4,302,000 | — | — |
| 2018-06-13 | $4.45 | $4.45 | 5,202,800 | — | — |
| 2018-06-12 | $4.33 | $4.33 | 3,058,900 | — | — |
| 2018-06-11 | $4.21 | $4.21 | 3,238,900 | — | — |
| 2018-06-08 | $4.26 | $4.26 | 3,910,800 | — | — |
| 2018-06-07 | $4.05 | $4.05 | 3,269,300 | — | — |
| 2018-06-06 | $4.07 | $4.07 | 3,232,300 | — | — |
| 2018-06-05 | $4.13 | $4.13 | 3,961,200 | — | — |
| 2018-06-04 | $4.11 | $4.11 | 4,550,800 | — | — |
| 2018-06-01 | $3.97 | $3.97 | 3,525,200 | — | — |
| 2018-05-31 | $3.88 | $3.88 | 2,939,700 | — | — |
| 2018-05-30 | $3.86 | $3.86 | 3,779,800 | — | — |
| 2018-05-29 | $3.72 | $3.72 | 3,437,400 | — | — |
| 2018-05-25 | $3.70 | $3.70 | 4,105,500 | — | — |
| 2018-05-24 | $3.70 | $3.70 | 4,889,800 | — | — |
| 2018-05-23 | $3.65 | $3.65 | 5,388,500 | — | — |
| 2018-05-22 | $3.75 | $3.75 | 7,999,200 | — | — |
| 2018-05-21 | $3.72 | $3.72 | 8,338,100 | — | — |
| 2018-05-18 | $3.99 | $3.99 | 20,067,200 | — | — |
| 2018-05-17 | $4.88 | $4.88 | 4,947,900 | — | — |
| 2018-05-16 | $4.99 | $4.99 | 7,663,800 | — | — |
| 2018-05-15 | $4.72 | $4.72 | 6,363,000 | — | — |
| 2018-05-14 | $4.78 | $4.78 | 8,635,000 | — | — |
| 2018-05-11 | $4.52 | $4.52 | 7,706,100 | — | — |
| 2018-05-10 | $4.35 | $4.35 | 11,052,200 | — | — |
| 2018-05-09 | $4.16 | $4.16 | 16,502,600 | — | — |
| 2018-05-08 | $3.22 | $3.22 | 2,379,500 | — | — |
| 2018-05-07 | $3.28 | $3.28 | 3,221,700 | — | — |
| 2018-05-04 | $3.15 | $3.15 | 2,565,600 | — | — |
| 2018-05-03 | $3.06 | $3.06 | 2,456,000 | — | — |
| 2018-05-02 | $3.13 | $3.13 | 3,051,600 | — | — |
| 2018-05-01 | $3.11 | $3.11 | 2,501,100 | — | — |
| 2018-04-30 | $3.04 | $3.04 | 3,746,500 | — | — |
| 2018-04-27 | $3.16 | $3.16 | 2,077,600 | — | — |
| 2018-04-26 | $3.10 | $3.10 | 3,463,300 | — | — |
| 2018-04-25 | $3.04 | $3.04 | 3,298,700 | — | — |
| 2018-04-24 | $3.00 | $3.00 | 4,048,800 | — | — |
| 2018-04-23 | $3.01 | $3.01 | 3,926,500 | — | — |
| 2018-04-20 | $3.08 | $3.08 | 2,608,600 | — | — |
| 2018-04-19 | $3.17 | $3.17 | 2,943,100 | — | — |
| 2018-04-18 | $3.22 | $3.22 | 3,800,100 | — | — |
| 2018-04-17 | $3.11 | $3.11 | 3,282,000 | — | — |
| 2018-04-16 | $3.02 | $3.02 | 2,752,600 | — | — |
| 2018-04-13 | $2.99 | $2.99 | 2,294,100 | — | — |
| 2018-04-12 | $3.01 | $3.01 | 3,990,200 | — | — |
| 2018-04-11 | $3.09 | $3.09 | 5,192,500 | — | — |
| 2018-04-10 | $3.08 | $3.08 | 4,622,500 | — | — |
| 2018-04-09 | $3.04 | $3.04 | 5,037,900 | — | — |
| 2018-04-06 | $3.07 | $3.07 | 3,195,900 | — | — |
| 2018-04-05 | $3.21 | $3.21 | 3,386,200 | — | — |
| 2018-04-04 | $3.17 | $3.17 | 4,460,300 | — | — |
| 2018-04-03 | $3.04 | $3.04 | 4,757,200 | — | — |
| 2018-04-02 | $3.04 | $3.04 | 3,928,100 | — | — |
| 2018-03-29 | $3.17 | $3.17 | 4,511,700 | — | — |
| 2018-03-28 | $3.11 | $3.11 | 5,528,800 | — | — |
| 2018-03-27 | $3.19 | $3.19 | 4,326,900 | — | — |
| 2018-03-26 | $3.32 | $3.32 | 4,991,000 | — | — |
| 2018-03-23 | $3.27 | $3.27 | 3,829,200 | — | — |
| 2018-03-22 | $3.31 | $3.31 | 4,396,100 | — | — |
| 2018-03-21 | $3.36 | $3.36 | 4,172,000 | — | — |
| 2018-03-20 | $3.30 | $3.30 | 4,905,100 | — | — |
| 2018-03-19 | $3.53 | $3.53 | 5,153,200 | — | — |
| 2018-03-16 | $3.60 | $3.60 | 10,004,800 | — | — |
| 2018-03-15 | $3.27 | $3.27 | 4,277,600 | — | — |
| 2018-03-14 | $3.35 | $3.35 | 3,708,700 | — | — |
| 2018-03-13 | $3.31 | $3.31 | 3,849,000 | — | — |
| 2018-03-12 | $3.55 | $3.55 | 3,241,600 | — | — |
| 2018-03-09 | $3.59 | $3.59 | 5,870,200 | — | — |
| 2018-03-08 | $3.32 | $3.32 | 3,944,900 | — | — |
| 2018-03-07 | $3.33 | $3.33 | 5,489,600 | — | — |
| 2018-03-06 | $3.42 | $3.42 | 3,710,300 | — | — |
| 2018-03-05 | $3.54 | $3.54 | 5,163,100 | — | — |
| 2018-03-02 | $3.37 | $3.37 | 15,437,300 | — | — |
| 2018-03-01 | $3.18 | $3.18 | 7,712,000 | — | — |
| 2018-02-28 | $3.39 | $3.39 | 7,385,800 | — | — |
| 2018-02-27 | $3.71 | $3.71 | 5,228,200 | — | — |
| 2018-02-26 | $3.73 | $3.73 | 4,380,200 | — | — |
| 2018-02-23 | $3.80 | $3.80 | 3,886,900 | — | — |
| 2018-02-22 | $3.62 | $3.62 | 3,789,500 | — | — |
| 2018-02-21 | $3.57 | $3.57 | 5,504,800 | — | — |
| 2018-02-20 | $3.69 | $3.69 | 3,760,800 | — | — |
| 2018-02-16 | $3.85 | $3.85 | 2,463,500 | — | — |
| 2018-02-15 | $3.96 | $3.96 | 2,620,700 | — | — |
| 2018-02-14 | $3.93 | $3.93 | 3,976,400 | — | — |
| 2018-02-13 | $3.90 | $3.90 | 3,481,100 | — | — |
| 2018-02-12 | $3.95 | $3.95 | 3,757,700 | — | — |
| 2018-02-09 | $3.88 | $3.88 | 9,870,700 | — | — |
| 2018-02-08 | $4.03 | $4.03 | 5,912,400 | — | — |
| 2018-02-07 | $4.14 | $4.14 | 4,891,600 | — | — |
| 2018-02-06 | $4.34 | $4.34 | 6,588,900 | — | — |
| 2018-02-05 | $4.13 | $4.13 | 6,295,200 | — | — |
| 2018-02-02 | $4.25 | $4.25 | 6,191,800 | — | — |
| 2018-02-01 | $4.45 | $4.45 | 4,094,200 | — | — |
| 2018-01-31 | $4.46 | $4.46 | 5,351,900 | — | — |
| 2018-01-30 | $4.59 | $4.59 | 4,643,300 | — | — |
| 2018-01-29 | $4.79 | $4.79 | 4,128,100 | — | — |
| 2018-01-26 | $4.88 | $4.88 | 3,830,200 | — | — |
| 2018-01-25 | $5.00 | $5.00 | 6,119,400 | — | — |
| 2018-01-24 | $4.85 | $4.85 | 6,558,600 | — | — |
| 2018-01-23 | $4.83 | $4.83 | 8,778,200 | — | — |
| 2018-01-22 | $4.44 | $4.44 | 5,518,100 | — | — |
| 2018-01-19 | $4.47 | $4.47 | 3,476,800 | — | — |
| 2018-01-18 | $4.40 | $4.40 | 4,663,400 | — | — |
| 2018-01-17 | $4.47 | $4.47 | 9,283,700 | — | — |
| 2018-01-16 | $4.60 | $4.60 | 8,114,100 | — | — |
| 2018-01-12 | $4.98 | $4.98 | 3,286,100 | — | — |
| 2018-01-11 | $5.06 | $5.06 | 2,613,500 | — | — |
| 2018-01-10 | $5.06 | $5.06 | 2,679,600 | — | — |
| 2018-01-09 | $4.99 | $4.99 | 2,541,300 | — | — |
| 2018-01-08 | $4.92 | $4.92 | 3,104,700 | — | — |
| 2018-01-05 | $4.96 | $4.96 | 2,617,500 | — | — |
| 2018-01-04 | $5.07 | $5.07 | 2,804,100 | — | — |
| 2018-01-03 | $5.12 | $5.12 | 3,486,800 | — | — |
| 2018-01-02 | $4.97 | $4.97 | 2,954,400 | — | — |