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
- 1983-09-12 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 | $3.10 | $8.87 | 78,200 | — | — |
| 2018-12-28 | $3.27 | $9.36 | 19,900 | — | — |
| 2018-12-27 | $3.25 | $9.30 | 39,600 | — | — |
| 2018-12-26 | $3.16 | $9.04 | 27,600 | — | — |
| 2018-12-24 | $3.37 | $9.64 | 44,000 | — | — |
| 2018-12-21 | $2.73 | $7.81 | 47,300 | — | — |
| 2018-12-20 | $3.40 | $9.73 | 24,100 | — | — |
| 2018-12-19 | $3.55 | $10.16 | 8,500 | — | — |
| 2018-12-18 | $3.55 | $10.16 | 16,400 | — | — |
| 2018-12-17 | $3.67 | $10.50 | 9,500 | — | — |
| 2018-12-14 | $3.76 | $10.76 | 3,200 | — | — |
| 2018-12-13 | $3.97 | $11.36 | 3,900 | — | — |
| 2018-12-12 | $4.03 | $11.53 | 11,400 | — | — |
| 2018-12-11 | $3.98 | $11.39 | 8,800 | — | — |
| 2018-12-10 | $3.92 | $11.22 | 12,400 | — | — |
| 2018-12-07 | $3.75 | $10.73 | 11,100 | — | — |
| 2018-12-06 | $3.90 | $11.16 | 7,900 | — | — |
| 2018-12-04 | $3.94 | $11.27 | 11,300 | — | — |
| 2018-12-03 | $3.98 | $11.39 | 15,100 | — | — |
| 2018-11-30 | $3.93 | $11.25 | 8,700 | — | — |
| 2018-11-29 | $4.04 | $11.56 | 7,200 | — | — |
| 2018-11-28 | $4.06 | $11.62 | 1,900 | — | — |
| 2018-11-27 | $3.99 | $11.42 | 3,500 | — | — |
| 2018-11-26 | $3.99 | $11.42 | 5,500 | — | — |
| 2018-11-23 | $3.98 | $11.39 | 1,500 | — | — |
| 2018-11-21 | $3.98 | $11.39 | 4,400 | — | — |
| 2018-11-20 | $3.96 | $11.33 | 3,000 | — | — |
| 2018-11-19 | $4.02 | $11.50 | 7,800 | — | — |
| 2018-11-16 | $3.95 | $11.30 | 7,200 | — | — |
| 2018-11-15 | $4.04 | $11.56 | 5,500 | — | — |
| 2018-11-14 | $4.01 | $11.48 | 21,800 | — | — |
| 2018-11-13 | $4.00 | $11.45 | 8,700 | — | — |
| 2018-11-12 | $3.91 | $11.19 | 49,400 | — | — |
| 2018-11-09 | $4.17 | $11.93 | 18,800 | — | — |
| 2018-11-08 | $4.52 | $12.93 | 22,400 | — | — |
| 2018-11-07 | $4.26 | $12.19 | 10,300 | — | — |
| 2018-11-06 | $4.23 | $12.10 | 3,400 | — | — |
| 2018-11-05 | $4.20 | $12.02 | 15,200 | — | — |
| 2018-11-02 | $4.06 | $11.62 | 2,800 | — | — |
| 2018-11-01 | $4.23 | $12.10 | 2,700 | — | — |
| 2018-10-31 | $4.23 | $12.10 | 38,200 | — | — |
| 2018-10-30 | $4.00 | $11.45 | 10,500 | — | — |
| 2018-10-29 | $3.99 | $11.42 | 53,500 | — | — |
| 2018-10-26 | $3.80 | $10.87 | 12,700 | — | — |
| 2018-10-25 | $3.69 | $10.56 | 12,500 | — | — |
| 2018-10-24 | $3.63 | $10.39 | 7,300 | — | — |
| 2018-10-23 | $3.68 | $10.53 | 3,600 | — | — |
| 2018-10-22 | $3.65 | $10.44 | 3,100 | — | — |
| 2018-10-19 | $3.74 | $10.70 | 4,300 | — | — |
| 2018-10-18 | $3.74 | $10.70 | 3,600 | — | — |
| 2018-10-17 | $3.73 | $10.67 | 9,000 | — | — |
| 2018-10-16 | $3.70 | $10.59 | 4,100 | — | — |
| 2018-10-15 | $3.77 | $10.79 | 5,200 | — | — |
| 2018-10-12 | $3.70 | $10.59 | 12,800 | — | — |
| 2018-10-11 | $3.76 | $10.76 | 18,700 | — | — |
| 2018-10-10 | $3.75 | $10.73 | 17,900 | — | — |
| 2018-10-09 | $3.91 | $11.19 | 14,400 | — | — |
| 2018-10-08 | $3.86 | $11.05 | 7,100 | — | — |
| 2018-10-05 | $3.94 | $11.27 | 10,400 | — | — |
| 2018-10-04 | $4.03 | $11.53 | 8,600 | — | — |
| 2018-10-03 | $4.24 | $12.13 | 6,900 | — | — |
| 2018-10-02 | $4.29 | $12.28 | 6,500 | — | — |
| 2018-10-01 | $4.22 | $12.08 | 6,600 | — | — |
| 2018-09-28 | $4.27 | $12.22 | 7,400 | — | — |
| 2018-09-27 | $4.33 | $12.39 | 25,100 | — | — |
| 2018-09-26 | $4.55 | $13.02 | 10,700 | — | — |
| 2018-09-25 | $4.43 | $12.68 | 6,000 | — | — |
| 2018-09-24 | $4.57 | $13.08 | 18,900 | — | — |
| 2018-09-21 | $4.65 | $13.31 | 41,500 | — | — |
| 2018-09-20 | $4.79 | $13.71 | 4,600 | — | — |
| 2018-09-19 | $4.77 | $13.65 | 4,100 | — | — |
| 2018-09-18 | $4.78 | $13.68 | 6,400 | — | — |
| 2018-09-17 | $4.71 | $13.48 | 5,300 | — | — |
| 2018-09-14 | $4.75 | $13.59 | 6,100 | — | — |
| 2018-09-13 | $4.76 | $13.62 | 8,600 | — | — |
| 2018-09-12 | $4.79 | $13.71 | 4,700 | — | — |
| 2018-09-11 | $4.70 | $13.45 | 9,700 | — | — |
| 2018-09-10 | $4.75 | $13.59 | 6,600 | — | — |
| 2018-09-07 | $4.84 | $13.85 | 12,800 | — | — |
| 2018-09-06 | $4.96 | $14.19 | 1,500 | — | — |
| 2018-09-05 | $4.85 | $13.88 | 5,500 | — | — |
| 2018-09-04 | $4.84 | $13.85 | 9,300 | — | — |
| 2018-08-31 | $4.90 | $14.02 | 7,500 | — | — |
| 2018-08-30 | $4.90 | $14.02 | 3,900 | — | — |
| 2018-08-29 | $4.86 | $13.91 | 13,000 | — | — |
| 2018-08-28 | $4.80 | $13.74 | 25,900 | — | — |
| 2018-08-27 | $4.82 | $13.79 | 12,700 | — | — |
| 2018-08-24 | $4.91 | $14.05 | 6,700 | — | — |
| 2018-08-23 | $4.80 | $13.74 | 65,800 | — | — |
| 2018-08-22 | $4.73 | $13.54 | 11,700 | — | — |
| 2018-08-21 | $4.83 | $13.82 | 7,400 | — | — |
| 2018-08-20 | $4.84 | $13.85 | 15,500 | — | — |
| 2018-08-17 | $4.81 | $13.76 | 12,000 | — | — |
| 2018-08-16 | $4.93 | $14.11 | 7,800 | — | — |
| 2018-08-15 | $4.82 | $13.79 | 29,000 | — | — |
| 2018-08-14 | $4.77 | $13.65 | 25,800 | — | — |
| 2018-08-13 | $4.76 | $13.62 | 1,200 | — | — |
| 2018-08-10 | $4.75 | $13.59 | 5,000 | — | — |
| 2018-08-09 | $4.76 | $13.62 | 4,200 | — | — |
| 2018-08-08 | $4.80 | $13.74 | 2,600 | — | — |
| 2018-08-07 | $4.80 | $13.74 | 2,000 | — | — |
| 2018-08-06 | $4.82 | $13.79 | 5,300 | — | — |
| 2018-08-03 | $4.82 | $13.79 | 14,400 | — | — |
| 2018-08-02 | $4.82 | $13.79 | 5,600 | — | — |
| 2018-08-01 | $4.82 | $13.79 | 1,600 | — | — |
| 2018-07-31 | $4.86 | $13.91 | 7,100 | — | — |
| 2018-07-30 | $4.96 | $14.19 | 13,400 | — | — |
| 2018-07-27 | $4.92 | $14.08 | 8,000 | — | — |
| 2018-07-26 | $4.91 | $14.05 | 9,800 | — | — |
| 2018-07-25 | $4.76 | $13.62 | 19,500 | — | — |
| 2018-07-24 | $4.82 | $13.79 | 5,300 | — | — |
| 2018-07-23 | $4.79 | $13.71 | 28,100 | — | — |
| 2018-07-20 | $4.81 | $13.76 | 12,900 | — | — |
| 2018-07-19 | $4.91 | $14.05 | 44,400 | — | — |
| 2018-07-18 | $4.77 | $13.65 | 20,800 | — | — |
| 2018-07-17 | $4.77 | $13.65 | 10,300 | — | — |
| 2018-07-16 | $4.76 | $13.62 | 7,200 | — | — |
| 2018-07-13 | $4.76 | $13.62 | 4,000 | — | — |
| 2018-07-12 | $4.71 | $13.48 | 13,300 | — | — |
| 2018-07-11 | $4.73 | $13.54 | 6,300 | — | — |
| 2018-07-10 | $4.76 | $13.62 | 17,000 | — | — |
| 2018-07-09 | $4.81 | $13.76 | 7,400 | — | — |
| 2018-07-06 | $4.90 | $14.02 | 5,000 | — | — |
| 2018-07-05 | $4.98 | $14.25 | 10,300 | — | — |
| 2018-07-03 | $4.80 | $13.74 | 14,800 | — | — |
| 2018-07-02 | $4.81 | $13.76 | 9,800 | — | — |
| 2018-06-29 | $4.94 | $14.14 | 4,200 | — | — |
| 2018-06-28 | $4.95 | $14.16 | 5,600 | — | — |
| 2018-06-27 | $4.94 | $14.14 | 11,300 | — | — |
| 2018-06-26 | $5.09 | $14.57 | 12,500 | — | — |
| 2018-06-25 | $5.07 | $14.51 | 15,400 | — | — |
| 2018-06-22 | $4.99 | $14.28 | 15,000 | — | — |
| 2018-06-21 | $5.06 | $14.48 | 16,000 | — | — |
| 2018-06-20 | $5.09 | $14.57 | 3,600 | — | — |
| 2018-06-19 | $5.08 | $14.54 | 14,800 | — | — |
| 2018-06-18 | $5.07 | $14.51 | 18,800 | — | — |
| 2018-06-15 | $5.01 | $14.34 | 12,800 | — | — |
| 2018-06-14 | $5.06 | $14.48 | 9,800 | — | — |
| 2018-06-13 | $5.01 | $14.34 | 5,200 | — | — |
| 2018-06-12 | $5.01 | $14.34 | 11,900 | — | — |
| 2018-06-11 | $5.08 | $14.54 | 30,100 | — | — |
| 2018-06-08 | $5.15 | $14.74 | 9,700 | — | — |
| 2018-06-07 | $5.12 | $14.65 | 13,500 | — | — |
| 2018-06-06 | $5.16 | $14.77 | 13,500 | — | — |
| 2018-06-05 | $5.20 | $14.88 | 25,100 | — | — |
| 2018-06-04 | $5.15 | $14.74 | 31,900 | — | — |
| 2018-06-01 | $5.33 | $15.25 | 23,000 | — | — |
| 2018-05-31 | $5.25 | $15.02 | 9,600 | — | — |
| 2018-05-30 | $5.16 | $14.77 | 16,900 | — | — |
| 2018-05-29 | $4.99 | $14.28 | 11,500 | — | — |
| 2018-05-25 | $4.91 | $14.05 | 5,500 | — | — |
| 2018-05-24 | $4.91 | $14.05 | 5,600 | — | — |
| 2018-05-23 | $4.97 | $14.22 | 19,000 | — | — |
| 2018-05-22 | $4.97 | $14.22 | 13,900 | — | — |
| 2018-05-21 | $5.02 | $14.37 | 19,100 | — | — |
| 2018-05-18 | $5.06 | $14.48 | 19,400 | — | — |
| 2018-05-17 | $5.19 | $14.85 | 19,700 | — | — |
| 2018-05-16 | $5.15 | $14.74 | 8,900 | — | — |
| 2018-05-15 | $5.19 | $14.85 | 7,600 | — | — |
| 2018-05-14 | $5.13 | $14.68 | 13,400 | — | — |
| 2018-05-11 | $5.03 | $14.39 | 6,900 | — | — |
| 2018-05-10 | $5.01 | $14.34 | 15,300 | — | — |
| 2018-05-09 | $4.70 | $13.45 | 103,200 | — | — |
| 2018-05-08 | $5.00 | $14.31 | 21,500 | — | — |
| 2018-05-07 | $4.97 | $14.22 | 26,700 | — | — |
| 2018-05-04 | $5.01 | $14.34 | 2,400 | — | — |
| 2018-05-03 | $5.04 | $14.42 | 1,500 | — | — |
| 2018-05-02 | $5.06 | $14.48 | 14,200 | — | — |
| 2018-05-01 | $5.14 | $14.71 | 4,100 | — | — |
| 2018-04-30 | $5.14 | $14.71 | 1,900 | — | — |
| 2018-04-27 | $5.38 | $15.40 | 110,700 | — | — |
| 2018-04-26 | $5.15 | $14.74 | 27,600 | — | — |
| 2018-04-25 | $5.23 | $14.97 | 43,600 | — | — |
| 2018-04-24 | $5.26 | $15.05 | 5,500 | — | — |
| 2018-04-23 | $5.34 | $15.28 | 2,600 | — | — |
| 2018-04-20 | $5.35 | $15.31 | 3,500 | — | — |
| 2018-04-19 | $5.37 | $15.37 | 11,100 | — | — |
| 2018-04-18 | $5.28 | $15.11 | 13,000 | — | — |
| 2018-04-17 | $5.50 | $15.74 | 6,000 | — | — |
| 2018-04-16 | $5.50 | $15.74 | 13,500 | — | — |
| 2018-04-13 | $5.65 | $16.17 | 33,300 | — | — |
| 2018-04-12 | $5.64 | $16.14 | 24,500 | — | — |
| 2018-04-11 | $5.62 | $16.08 | 13,800 | — | — |
| 2018-04-10 | $5.62 | $16.08 | 7,000 | — | — |
| 2018-04-09 | $5.70 | $16.31 | 8,200 | — | — |
| 2018-04-06 | $5.63 | $16.11 | 12,700 | — | — |
| 2018-04-05 | $5.66 | $16.20 | 11,700 | — | — |
| 2018-04-04 | $5.63 | $16.11 | 9,600 | — | — |
| 2018-04-03 | $5.65 | $16.17 | 12,100 | — | — |
| 2018-04-02 | $5.69 | $16.28 | 38,400 | — | — |
| 2018-03-29 | $5.77 | $16.51 | 30,700 | — | — |
| 2018-03-28 | $5.79 | $16.57 | 39,200 | — | — |
| 2018-03-27 | $5.69 | $16.28 | 29,100 | — | — |
| 2018-03-26 | $5.66 | $16.20 | 28,300 | — | — |
| 2018-03-23 | $5.55 | $15.88 | 8,900 | — | — |
| 2018-03-22 | $5.70 | $16.31 | 15,100 | — | — |
| 2018-03-21 | $5.69 | $16.28 | 23,200 | — | — |
| 2018-03-20 | $5.66 | $16.20 | 35,400 | — | — |
| 2018-03-19 | $5.63 | $16.11 | 53,000 | — | — |
| 2018-03-16 | $5.78 | $16.54 | 67,600 | — | — |
| 2018-03-15 | $5.83 | $16.68 | 42,000 | — | — |
| 2018-03-14 | $5.78 | $16.54 | 43,500 | — | — |
| 2018-03-13 | $5.84 | $16.71 | 29,300 | — | — |
| 2018-03-12 | $5.99 | $17.14 | 40,700 | — | — |
| 2018-03-09 | $5.92 | $16.94 | 57,000 | — | — |
| 2018-03-08 | $6.09 | $17.43 | 17,000 | — | — |
| 2018-03-07 | $5.96 | $17.06 | 54,300 | — | — |
| 2018-03-06 | $6.15 | $17.60 | 24,700 | — | — |
| 2018-03-05 | $6.13 | $17.54 | 37,300 | — | — |
| 2018-03-02 | $6.36 | $18.20 | 3,000 | — | — |
| 2018-03-01 | $6.27 | $17.94 | 9,100 | — | — |
| 2018-02-28 | $6.36 | $18.20 | 39,500 | — | — |
| 2018-02-27 | $6.46 | $18.49 | 25,300 | — | — |
| 2018-02-26 | $6.41 | $18.34 | 39,000 | — | — |
| 2018-02-23 | $6.37 | $18.23 | 11,100 | — | — |
| 2018-02-22 | $6.34 | $18.14 | 8,200 | — | — |
| 2018-02-21 | $6.39 | $18.29 | 49,600 | — | — |
| 2018-02-20 | $6.26 | $17.91 | 38,500 | — | — |
| 2018-02-16 | $6.27 | $17.94 | 12,900 | — | — |
| 2018-02-15 | $6.23 | $17.83 | 62,800 | — | — |
| 2018-02-14 | $6.40 | $18.31 | 35,600 | — | — |
| 2018-02-13 | $6.33 | $18.11 | 10,400 | — | — |
| 2018-02-12 | $6.01 | $17.20 | 30,400 | — | — |
| 2018-02-09 | $6.05 | $17.31 | 25,000 | — | — |
| 2018-02-08 | $5.98 | $17.11 | 30,900 | — | — |
| 2018-02-07 | $6.05 | $17.31 | 22,100 | — | — |
| 2018-02-06 | $5.90 | $16.88 | 27,800 | — | — |
| 2018-02-05 | $6.09 | $17.43 | 37,400 | — | — |
| 2018-02-02 | $6.32 | $18.09 | 4,800 | — | — |
| 2018-02-01 | $6.35 | $18.17 | 66,300 | — | — |
| 2018-01-31 | $6.33 | $18.11 | 67,600 | — | — |
| 2018-01-30 | $6.35 | $18.17 | 18,400 | — | — |
| 2018-01-29 | $6.35 | $18.17 | 23,600 | — | — |
| 2018-01-26 | $6.44 | $18.43 | 39,000 | — | — |
| 2018-01-25 | $6.29 | $18.00 | 31,800 | — | — |
| 2018-01-24 | $6.13 | $17.54 | 12,900 | — | — |
| 2018-01-23 | $6.19 | $17.71 | 18,800 | — | — |
| 2018-01-22 | $6.08 | $17.40 | 13,500 | — | — |
| 2018-01-19 | $6.21 | $17.77 | 12,900 | — | — |
| 2018-01-18 | $6.12 | $17.51 | 21,000 | — | — |
| 2018-01-17 | $6.14 | $17.57 | 16,400 | — | — |
| 2018-01-16 | $6.18 | $17.68 | 63,200 | — | — |
| 2018-01-12 | $6.20 | $17.74 | 29,600 | — | — |
| 2018-01-11 | $6.18 | $17.68 | 22,900 | — | — |
| 2018-01-10 | $6.19 | $17.71 | 22,900 | — | — |
| 2018-01-09 | $6.15 | $17.60 | 46,400 | — | — |
| 2018-01-08 | $6.21 | $17.77 | 52,700 | — | — |
| 2018-01-05 | $6.15 | $17.60 | 77,400 | — | — |
| 2018-01-04 | $6.23 | $17.83 | 33,400 | — | — |
| 2018-01-03 | $6.36 | $18.20 | 52,400 | — | — |
| 2018-01-02 | $6.30 | $18.03 | 69,900 | — | — |