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
- 2015-11-04 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 | $3.99 | $3.99 | 50,575 | — | — |
| 2018-12-28 | $4.24 | $4.24 | 158,350 | — | — |
| 2018-12-27 | $3.44 | $3.44 | 56,375 | — | — |
| 2018-12-26 | $2.96 | $2.96 | 28,625 | — | — |
| 2018-12-24 | $2.60 | $2.60 | 22,775 | — | — |
| 2018-12-21 | $3.12 | $3.12 | 38,775 | — | — |
| 2018-12-20 | $3.41 | $3.41 | 84,900 | — | — |
| 2018-12-19 | $3.92 | $3.92 | 51,100 | — | — |
| 2018-12-18 | $4.12 | $4.12 | 24,375 | — | — |
| 2018-12-17 | $4.44 | $4.44 | 32,825 | — | — |
| 2018-12-14 | $4.76 | $4.76 | 42,125 | — | — |
| 2018-12-13 | $4.52 | $4.52 | 34,475 | — | — |
| 2018-12-12 | $4.72 | $4.72 | 37,400 | — | — |
| 2018-12-11 | $4.80 | $4.80 | 202,500 | — | — |
| 2018-12-10 | $4.40 | $4.40 | 103,175 | — | — |
| 2018-12-07 | $5.48 | $5.48 | 74,250 | — | — |
| 2018-12-06 | $5.44 | $5.44 | 27,375 | — | — |
| 2018-12-04 | $5.48 | $5.48 | 69,550 | — | — |
| 2018-12-03 | $5.88 | $5.88 | 41,450 | — | — |
| 2018-11-30 | $5.96 | $5.96 | 60,675 | — | — |
| 2018-11-29 | $6.48 | $6.48 | 56,975 | — | — |
| 2018-11-28 | $7.24 | $7.24 | 160,250 | — | — |
| 2018-11-27 | $7.00 | $7.00 | 362,875 | — | — |
| 2018-11-26 | $6.04 | $6.04 | 152,800 | — | — |
| 2018-11-23 | $5.72 | $5.72 | 118,025 | — | — |
| 2018-11-21 | $5.52 | $5.52 | 156,175 | — | — |
| 2018-11-20 | $5.52 | $5.52 | 453,550 | — | — |
| 2018-11-19 | $5.28 | $5.28 | 249,050 | — | — |
| 2018-11-16 | $5.96 | $5.96 | 464,100 | — | — |
| 2018-11-15 | $5.60 | $5.60 | 447,850 | — | — |
| 2018-11-14 | $8.20 | $8.20 | 893,100 | — | — |
| 2018-11-13 | $11.88 | $11.88 | 2,588,925 | — | — |
| 2018-11-12 | $7.72 | $7.72 | 386,775 | — | — |
| 2018-11-09 | $8.88 | $8.88 | 861,250 | — | — |
| 2018-11-08 | $7.08 | $7.08 | 182,325 | — | — |
| 2018-11-07 | $7.52 | $7.52 | 201,025 | — | — |
| 2018-11-06 | $8.28 | $8.28 | 603,700 | — | — |
| 2018-11-05 | $10.44 | $10.44 | 346,050 | — | — |
| 2018-11-02 | $12.24 | $12.24 | 900,225 | — | — |
| 2018-11-01 | $12.40 | $12.40 | 2,204,450 | — | — |
| 2018-10-31 | $10.56 | $10.56 | 496,375 | — | — |
| 2018-10-30 | $7.56 | $7.56 | 361,100 | — | — |
| 2018-10-29 | $8.28 | $8.28 | 1,170,675 | — | — |
| 2018-10-26 | $6.68 | $6.68 | 844,450 | — | — |
| 2018-10-25 | $5.48 | $5.48 | 139,800 | — | — |
| 2018-10-24 | $5.00 | $5.00 | 133,250 | — | — |
| 2018-10-23 | $4.68 | $4.68 | 158,050 | — | — |
| 2018-10-22 | $5.37 | $5.37 | 1,004,025 | — | — |
| 2018-10-19 | $4.48 | $4.48 | 85,900 | — | — |
| 2018-10-18 | $4.18 | $4.18 | 25,650 | — | — |
| 2018-10-17 | $4.12 | $4.12 | 15,625 | — | — |
| 2018-10-16 | $4.08 | $4.08 | 26,575 | — | — |
| 2018-10-15 | $4.20 | $4.20 | 116,625 | — | — |
| 2018-10-12 | $3.82 | $3.82 | 19,150 | — | — |
| 2018-10-11 | $3.92 | $3.92 | 7,975 | — | — |
| 2018-10-10 | $3.92 | $3.92 | 11,725 | — | — |
| 2018-10-09 | $3.94 | $3.94 | 12,925 | — | — |
| 2018-10-08 | $3.84 | $3.84 | 7,000 | — | — |
| 2018-10-05 | $3.94 | $3.94 | 20,575 | — | — |
| 2018-10-04 | $3.84 | $3.84 | 34,425 | — | — |
| 2018-10-03 | $3.72 | $3.72 | 9,725 | — | — |
| 2018-10-02 | $3.72 | $3.72 | 15,425 | — | — |
| 2018-10-01 | $3.80 | $3.80 | 49,050 | — | — |
| 2018-09-28 | $3.68 | $3.68 | 62,475 | — | — |
| 2018-09-27 | $3.72 | $3.72 | 52,050 | — | — |
| 2018-09-26 | $3.84 | $3.84 | 65,900 | — | — |
| 2018-09-25 | $4.24 | $4.24 | 250,925 | — | — |
| 2018-09-24 | $3.48 | $3.48 | 33,350 | — | — |
| 2018-09-21 | $3.60 | $3.60 | 61,100 | — | — |
| 2018-09-20 | $3.40 | $3.40 | 47,375 | — | — |
| 2018-09-19 | $3.41 | $3.41 | 45,425 | — | — |
| 2018-09-18 | $3.20 | $3.20 | 4,925 | — | — |
| 2018-09-17 | $3.16 | $3.16 | 1,425 | — | — |
| 2018-09-14 | $3.04 | $3.04 | 6,650 | — | — |
| 2018-09-13 | $3.04 | $3.04 | 8,250 | — | — |
| 2018-09-12 | $3.12 | $3.12 | 7,300 | — | — |
| 2018-09-11 | $3.16 | $3.16 | 2,075 | — | — |
| 2018-09-10 | $3.20 | $3.20 | 4,325 | — | — |
| 2018-09-07 | $3.16 | $3.16 | 3,800 | — | — |
| 2018-09-06 | $3.24 | $3.24 | 2,075 | — | — |
| 2018-09-05 | $3.34 | $3.34 | 6,175 | — | — |
| 2018-09-04 | $3.35 | $3.35 | 4,500 | — | — |
| 2018-08-31 | $3.19 | $3.19 | 10,300 | — | — |
| 2018-08-30 | $3.28 | $3.28 | 5,125 | — | — |
| 2018-08-29 | $3.40 | $3.40 | 3,525 | — | — |
| 2018-08-28 | $3.30 | $3.30 | 2,725 | — | — |
| 2018-08-27 | $3.32 | $3.32 | 6,500 | — | — |
| 2018-08-24 | $3.22 | $3.22 | 5,025 | — | — |
| 2018-08-23 | $3.31 | $3.31 | 5,025 | — | — |
| 2018-08-22 | $3.42 | $3.42 | 4,425 | — | — |
| 2018-08-21 | $3.28 | $3.28 | 7,975 | — | — |
| 2018-08-20 | $3.44 | $3.44 | 58,375 | — | — |
| 2018-08-17 | $3.38 | $3.38 | 6,625 | — | — |
| 2018-08-16 | $3.49 | $3.49 | 3,550 | — | — |
| 2018-08-15 | $3.28 | $3.28 | 4,225 | — | — |
| 2018-08-14 | $3.36 | $3.36 | 9,700 | — | — |
| 2018-08-13 | $3.44 | $3.44 | 6,900 | — | — |
| 2018-08-10 | $3.40 | $3.40 | 34,625 | — | — |
| 2018-08-09 | $3.72 | $3.72 | 27,175 | — | — |
| 2018-08-08 | $3.64 | $3.64 | 6,000 | — | — |
| 2018-08-07 | $3.60 | $3.60 | 18,650 | — | — |
| 2018-08-06 | $3.60 | $3.60 | 12,450 | — | — |
| 2018-08-03 | $3.51 | $3.51 | 10,900 | — | — |
| 2018-08-02 | $3.40 | $3.40 | 12,150 | — | — |
| 2018-08-01 | $3.52 | $3.52 | 13,000 | — | — |
| 2018-07-31 | $3.44 | $3.44 | 23,775 | — | — |
| 2018-07-30 | $3.65 | $3.65 | 4,075 | — | — |
| 2018-07-27 | $3.72 | $3.72 | 5,675 | — | — |
| 2018-07-26 | $3.64 | $3.64 | 30,600 | — | — |
| 2018-07-25 | $3.80 | $3.80 | 46,175 | — | — |
| 2018-07-24 | $4.12 | $4.12 | 13,350 | — | — |
| 2018-07-23 | $4.20 | $4.20 | 15,750 | — | — |
| 2018-07-20 | $4.28 | $4.28 | 5,025 | — | — |
| 2018-07-19 | $4.28 | $4.28 | 5,525 | — | — |
| 2018-07-18 | $4.24 | $4.24 | 13,300 | — | — |
| 2018-07-17 | $4.32 | $4.32 | 8,100 | — | — |
| 2018-07-16 | $4.28 | $4.28 | 18,925 | — | — |
| 2018-07-13 | $4.30 | $4.30 | 12,425 | — | — |
| 2018-07-12 | $4.20 | $4.20 | 7,375 | — | — |
| 2018-07-11 | $4.18 | $4.18 | 8,775 | — | — |
| 2018-07-10 | $4.20 | $4.20 | 13,550 | — | — |
| 2018-07-09 | $4.28 | $4.28 | 16,175 | — | — |
| 2018-07-06 | $4.20 | $4.20 | 10,150 | — | — |
| 2018-07-05 | $4.20 | $4.20 | 13,900 | — | — |
| 2018-07-03 | $4.24 | $4.24 | 12,250 | — | — |
| 2018-07-02 | $4.36 | $4.36 | 13,175 | — | — |
| 2018-06-29 | $4.28 | $4.28 | 16,325 | — | — |
| 2018-06-28 | $4.39 | $4.39 | 28,950 | — | — |
| 2018-06-27 | $4.40 | $4.40 | 12,200 | — | — |
| 2018-06-26 | $4.49 | $4.49 | 18,900 | — | — |
| 2018-06-25 | $4.56 | $4.56 | 24,000 | — | — |
| 2018-06-22 | $4.60 | $4.60 | 175,900 | — | — |
| 2018-06-21 | $4.48 | $4.48 | 99,000 | — | — |
| 2018-06-20 | $4.48 | $4.48 | 42,675 | — | — |
| 2018-06-19 | $4.68 | $4.68 | 25,525 | — | — |
| 2018-06-18 | $4.76 | $4.76 | 34,100 | — | — |
| 2018-06-15 | $4.84 | $4.84 | 61,100 | — | — |
| 2018-06-14 | $5.08 | $5.08 | 222,425 | — | — |
| 2018-06-13 | $4.68 | $4.68 | 6,375 | — | — |
| 2018-06-12 | $4.68 | $4.68 | 12,500 | — | — |
| 2018-06-11 | $4.68 | $4.68 | 14,425 | — | — |
| 2018-06-08 | $4.80 | $4.80 | 13,000 | — | — |
| 2018-06-07 | $4.68 | $4.68 | 130,825 | — | — |
| 2018-06-06 | $4.59 | $4.59 | 10,600 | — | — |
| 2018-06-05 | $4.64 | $4.64 | 30,475 | — | — |
| 2018-06-04 | $4.88 | $4.88 | 25,050 | — | — |
| 2018-06-01 | $4.71 | $4.71 | 8,150 | — | — |
| 2018-05-31 | $4.72 | $4.72 | 29,350 | — | — |
| 2018-05-30 | $4.89 | $4.89 | 57,975 | — | — |
| 2018-05-29 | $4.52 | $4.52 | 105,925 | — | — |
| 2018-05-25 | $5.24 | $5.24 | 1,274,950 | — | — |
| 2018-05-24 | $4.32 | $4.32 | 8,650 | — | — |
| 2018-05-23 | $4.26 | $4.26 | 9,375 | — | — |
| 2018-05-22 | $4.40 | $4.40 | 6,975 | — | — |
| 2018-05-21 | $4.36 | $4.36 | 9,700 | — | — |
| 2018-05-18 | $4.32 | $4.32 | 16,925 | — | — |
| 2018-05-17 | $4.48 | $4.48 | 21,650 | — | — |
| 2018-05-16 | $4.52 | $4.52 | 21,400 | — | — |
| 2018-05-15 | $4.52 | $4.52 | 22,450 | — | — |
| 2018-05-14 | $4.87 | $4.87 | 55,675 | — | — |
| 2018-05-11 | $5.18 | $5.18 | 33,375 | — | — |
| 2018-05-10 | $4.76 | $4.76 | 18,375 | — | — |
| 2018-05-09 | $4.88 | $4.88 | 246,550 | — | — |
| 2018-05-08 | $4.68 | $4.68 | 32,450 | — | — |
| 2018-05-07 | $5.08 | $5.08 | 119,075 | — | — |
| 2018-05-04 | $4.52 | $4.52 | 41,325 | — | — |
| 2018-05-03 | $4.36 | $4.36 | 5,150 | — | — |
| 2018-05-02 | $4.40 | $4.40 | 9,250 | — | — |
| 2018-05-01 | $4.40 | $4.40 | 3,175 | — | — |
| 2018-04-30 | $4.47 | $4.47 | 1,150 | — | — |
| 2018-04-27 | $4.42 | $4.42 | 8,875 | — | — |
| 2018-04-26 | $4.40 | $4.40 | 5,750 | — | — |
| 2018-04-25 | $4.32 | $4.32 | 2,100 | — | — |
| 2018-04-24 | $4.36 | $4.36 | 4,000 | — | — |
| 2018-04-23 | $4.51 | $4.51 | 6,875 | — | — |
| 2018-04-20 | $4.56 | $4.56 | 4,375 | — | — |
| 2018-04-19 | $4.48 | $4.48 | 8,675 | — | — |
| 2018-04-18 | $4.37 | $4.37 | 12,175 | — | — |
| 2018-04-17 | $4.42 | $4.42 | 3,875 | — | — |
| 2018-04-16 | $4.54 | $4.54 | 7,825 | — | — |
| 2018-04-13 | $4.68 | $4.68 | 11,475 | — | — |
| 2018-04-12 | $4.46 | $4.46 | 8,075 | — | — |
| 2018-04-11 | $4.56 | $4.56 | 7,650 | — | — |
| 2018-04-10 | $4.73 | $4.73 | 28,925 | — | — |
| 2018-04-09 | $4.32 | $4.32 | 10,800 | — | — |
| 2018-04-06 | $4.37 | $4.37 | 44,325 | — | — |
| 2018-04-05 | $4.28 | $4.28 | 9,325 | — | — |
| 2018-04-04 | $4.29 | $4.29 | 27,800 | — | — |
| 2018-04-03 | $4.04 | $4.04 | 7,375 | — | — |
| 2018-04-02 | $3.96 | $3.96 | 9,225 | — | — |
| 2018-03-29 | $3.92 | $3.92 | 18,425 | — | — |
| 2018-03-28 | $3.84 | $3.84 | 34,025 | — | — |
| 2018-03-27 | $4.12 | $4.12 | 15,650 | — | — |
| 2018-03-26 | $4.32 | $4.32 | 16,275 | — | — |
| 2018-03-23 | $4.20 | $4.20 | 30,125 | — | — |
| 2018-03-22 | $4.44 | $4.44 | 17,550 | — | — |
| 2018-03-21 | $4.52 | $4.52 | 17,300 | — | — |
| 2018-03-20 | $4.52 | $4.52 | 11,850 | — | — |
| 2018-03-19 | $4.64 | $4.64 | 13,925 | — | — |
| 2018-03-16 | $4.72 | $4.72 | 24,125 | — | — |
| 2018-03-15 | $4.64 | $4.64 | 103,100 | — | — |
| 2018-03-14 | $5.32 | $5.32 | 35,825 | — | — |
| 2018-03-13 | $5.52 | $5.52 | 26,000 | — | — |
| 2018-03-12 | $5.88 | $5.88 | 124,750 | — | — |
| 2018-03-09 | $5.40 | $5.40 | 37,300 | — | — |
| 2018-03-08 | $5.16 | $5.16 | 3,350 | — | — |
| 2018-03-07 | $5.00 | $5.00 | 22,375 | — | — |
| 2018-03-06 | $5.08 | $5.08 | 16,150 | — | — |
| 2018-03-05 | $5.00 | $5.00 | 28,075 | — | — |
| 2018-03-02 | $5.20 | $5.20 | 38,475 | — | — |
| 2018-03-01 | $4.96 | $4.96 | 20,100 | — | — |
| 2018-02-28 | $4.72 | $4.72 | 32,375 | — | — |
| 2018-02-27 | $4.93 | $4.93 | 16,675 | — | — |
| 2018-02-26 | $4.96 | $4.96 | 8,225 | — | — |
| 2018-02-23 | $4.96 | $4.96 | 20,725 | — | — |
| 2018-02-22 | $5.00 | $5.00 | 27,925 | — | — |
| 2018-02-21 | $5.12 | $5.12 | 51,025 | — | — |
| 2018-02-20 | $5.20 | $5.20 | 30,275 | — | — |
| 2018-02-16 | $5.12 | $5.12 | 81,875 | — | — |
| 2018-02-15 | $5.08 | $5.08 | 53,475 | — | — |
| 2018-02-14 | $5.40 | $5.40 | 107,425 | — | — |
| 2018-02-13 | $5.12 | $5.12 | 63,625 | — | — |
| 2018-02-12 | $4.72 | $4.72 | 49,150 | — | — |
| 2018-02-09 | $5.00 | $5.00 | 36,050 | — | — |
| 2018-02-08 | $5.12 | $5.12 | 83,425 | — | — |
| 2018-02-07 | $5.04 | $5.04 | 57,225 | — | — |
| 2018-02-06 | $5.20 | $5.20 | 107,975 | — | — |
| 2018-02-05 | $5.00 | $5.00 | 132,850 | — | — |
| 2018-02-02 | $5.72 | $5.72 | 194,000 | — | — |
| 2018-02-01 | $6.72 | $6.72 | 69,500 | — | — |
| 2018-01-31 | $6.84 | $6.84 | 108,850 | — | — |
| 2018-01-30 | $7.08 | $7.08 | 110,475 | — | — |
| 2018-01-29 | $7.36 | $7.36 | 475,875 | — | — |
| 2018-01-26 | $7.04 | $7.04 | 129,400 | — | — |
| 2018-01-25 | $6.92 | $6.92 | 139,025 | — | — |
| 2018-01-24 | $6.80 | $6.80 | 169,550 | — | — |
| 2018-01-23 | $7.40 | $7.40 | 703,525 | — | — |
| 2018-01-22 | $8.08 | $8.08 | 379,775 | — | — |
| 2018-01-19 | $6.92 | $6.92 | 59,425 | — | — |
| 2018-01-18 | $6.88 | $6.88 | 96,650 | — | — |
| 2018-01-17 | $7.20 | $7.20 | 248,425 | — | — |
| 2018-01-16 | $7.54 | $7.54 | 38,750 | — | — |
| 2018-01-12 | $7.59 | $7.59 | 275,725 | — | — |
| 2018-01-11 | $8.60 | $8.60 | 330,975 | — | — |
| 2018-01-10 | $8.76 | $8.76 | 182,450 | — | — |
| 2018-01-09 | $8.96 | $8.96 | 289,225 | — | — |
| 2018-01-08 | $8.84 | $8.84 | 85,500 | — | — |
| 2018-01-05 | $9.52 | $9.52 | 52,675 | — | — |
| 2018-01-04 | $10.40 | $10.40 | 112,450 | — | — |
| 2018-01-03 | $12.16 | $12.16 | 112,075 | — | — |
| 2018-01-02 | $12.44 | $12.44 | 36,675 | — | — |