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
- 2006-11-01 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 | $4.25 | $4.25 | 93,900 | — | — |
| 2018-12-28 | $4.18 | $4.18 | 97,600 | — | — |
| 2018-12-27 | $4.16 | $4.16 | 109,800 | — | — |
| 2018-12-26 | $4.16 | $4.16 | 107,700 | — | — |
| 2018-12-24 | $4.15 | $4.15 | 83,200 | — | — |
| 2018-12-21 | $4.11 | $4.11 | 316,600 | — | — |
| 2018-12-20 | $4.51 | $4.51 | 286,600 | — | — |
| 2018-12-19 | $4.60 | $4.60 | 385,700 | — | — |
| 2018-12-18 | $4.49 | $4.49 | 424,400 | — | — |
| 2018-12-17 | $4.53 | $4.53 | 206,600 | — | — |
| 2018-12-14 | $4.73 | $4.73 | 146,100 | — | — |
| 2018-12-13 | $4.82 | $4.82 | 314,400 | — | — |
| 2018-12-12 | $5.08 | $5.08 | 236,800 | — | — |
| 2018-12-11 | $5.07 | $5.07 | 121,400 | — | — |
| 2018-12-10 | $4.97 | $4.97 | 114,600 | — | — |
| 2018-12-07 | $5.05 | $5.05 | 125,800 | — | — |
| 2018-12-06 | $5.17 | $5.17 | 183,500 | — | — |
| 2018-12-04 | $5.19 | $5.19 | 482,100 | — | — |
| 2018-12-03 | $5.45 | $5.45 | 134,600 | — | — |
| 2018-11-30 | $5.44 | $5.44 | 140,600 | — | — |
| 2018-11-29 | $5.40 | $5.40 | 194,500 | — | — |
| 2018-11-28 | $5.55 | $5.55 | 185,700 | — | — |
| 2018-11-27 | $5.51 | $5.51 | 252,200 | — | — |
| 2018-11-26 | $5.59 | $5.59 | 211,500 | — | — |
| 2018-11-23 | $5.67 | $5.67 | 80,000 | — | — |
| 2018-11-21 | $5.75 | $5.75 | 91,200 | — | — |
| 2018-11-20 | $5.65 | $5.65 | 130,300 | — | — |
| 2018-11-19 | $5.82 | $5.82 | 130,700 | — | — |
| 2018-11-16 | $5.98 | $5.98 | 172,000 | — | — |
| 2018-11-15 | $6.10 | $6.10 | 254,000 | — | — |
| 2018-11-14 | $5.91 | $5.91 | 262,500 | — | — |
| 2018-11-13 | $6.02 | $6.02 | 649,300 | — | — |
| 2018-11-12 | $5.80 | $5.80 | 226,300 | — | — |
| 2018-11-09 | $5.69 | $5.69 | 282,400 | — | — |
| 2018-11-08 | $5.36 | $5.36 | 241,900 | — | — |
| 2018-11-07 | $5.31 | $5.31 | 133,900 | — | — |
| 2018-11-06 | $5.22 | $5.22 | 143,000 | — | — |
| 2018-11-05 | $5.23 | $5.23 | 113,800 | — | — |
| 2018-11-02 | $5.41 | $5.41 | 131,800 | — | — |
| 2018-11-01 | $5.45 | $5.45 | 158,900 | — | — |
| 2018-10-31 | $5.44 | $5.44 | 155,600 | — | — |
| 2018-10-30 | $5.55 | $5.55 | 246,500 | — | — |
| 2018-10-29 | $5.21 | $5.21 | 257,500 | — | — |
| 2018-10-26 | $5.32 | $5.32 | 220,500 | — | — |
| 2018-10-25 | $5.32 | $5.32 | 124,000 | — | — |
| 2018-10-24 | $5.17 | $5.17 | 253,400 | — | — |
| 2018-10-23 | $5.24 | $5.24 | 154,700 | — | — |
| 2018-10-22 | $5.23 | $5.23 | 130,700 | — | — |
| 2018-10-19 | $5.11 | $5.11 | 142,000 | — | — |
| 2018-10-18 | $5.12 | $5.12 | 676,300 | — | — |
| 2018-10-17 | $5.31 | $5.31 | 156,000 | — | — |
| 2018-10-16 | $5.48 | $5.48 | 466,400 | — | — |
| 2018-10-15 | $5.19 | $5.19 | 486,400 | — | — |
| 2018-10-12 | $5.22 | $5.22 | 301,400 | — | — |
| 2018-10-11 | $5.12 | $5.12 | 300,600 | — | — |
| 2018-10-10 | $5.48 | $5.48 | 335,500 | — | — |
| 2018-10-09 | $5.80 | $5.80 | 567,400 | — | — |
| 2018-10-08 | $5.80 | $5.80 | 232,400 | — | — |
| 2018-10-05 | $5.67 | $5.67 | 401,800 | — | — |
| 2018-10-04 | $5.84 | $5.84 | 309,600 | — | — |
| 2018-10-03 | $5.79 | $5.79 | 301,500 | — | — |
| 2018-10-02 | $5.54 | $5.54 | 510,000 | — | — |
| 2018-10-01 | $5.90 | $5.90 | 647,600 | — | — |
| 2018-09-28 | $5.91 | $5.91 | 786,700 | — | — |
| 2018-09-27 | $5.61 | $5.61 | 318,600 | — | — |
| 2018-09-26 | $5.56 | $5.56 | 252,600 | — | — |
| 2018-09-25 | $5.49 | $5.49 | 360,200 | — | — |
| 2018-09-24 | $5.50 | $5.50 | 421,100 | — | — |
| 2018-09-21 | $5.40 | $5.40 | 468,100 | — | — |
| 2018-09-20 | $5.52 | $5.52 | 349,800 | — | — |
| 2018-09-19 | $5.62 | $5.62 | 505,200 | — | — |
| 2018-09-18 | $5.39 | $5.39 | 445,100 | — | — |
| 2018-09-17 | $5.30 | $5.30 | 765,600 | — | — |
| 2018-09-14 | $5.15 | $5.15 | 1,107,800 | — | — |
| 2018-09-13 | $4.60 | $4.60 | 298,100 | — | — |
| 2018-09-12 | $4.53 | $4.53 | 178,900 | — | — |
| 2018-09-11 | $4.40 | $4.40 | 211,000 | — | — |
| 2018-09-10 | $4.56 | $4.56 | 200,100 | — | — |
| 2018-09-07 | $4.48 | $4.48 | 239,800 | — | — |
| 2018-09-06 | $4.37 | $4.37 | 310,200 | — | — |
| 2018-09-05 | $4.28 | $4.28 | 26,200 | — | — |
| 2018-09-04 | $4.24 | $4.24 | 101,100 | — | — |
| 2018-08-31 | $4.35 | $4.35 | 31,900 | — | — |
| 2018-08-30 | $4.25 | $4.25 | 122,100 | — | — |
| 2018-08-29 | $4.30 | $4.30 | 168,700 | — | — |
| 2018-08-28 | $4.28 | $4.28 | 31,300 | — | — |
| 2018-08-27 | $4.29 | $4.29 | 74,300 | — | — |
| 2018-08-24 | $4.24 | $4.24 | 84,000 | — | — |
| 2018-08-23 | $4.19 | $4.19 | 159,900 | — | — |
| 2018-08-22 | $4.19 | $4.19 | 288,600 | — | — |
| 2018-08-21 | $4.18 | $4.18 | 49,100 | — | — |
| 2018-08-20 | $4.17 | $4.17 | 85,600 | — | — |
| 2018-08-17 | $4.13 | $4.13 | 97,800 | — | — |
| 2018-08-16 | $4.12 | $4.12 | 30,100 | — | — |
| 2018-08-15 | $4.08 | $4.08 | 53,000 | — | — |
| 2018-08-14 | $4.11 | $4.11 | 272,700 | — | — |
| 2018-08-13 | $4.17 | $4.17 | 86,000 | — | — |
| 2018-08-10 | $4.13 | $4.13 | 46,200 | — | — |
| 2018-08-09 | $4.07 | $4.07 | 40,800 | — | — |
| 2018-08-08 | $4.11 | $4.11 | 41,400 | — | — |
| 2018-08-07 | $4.14 | $4.14 | 57,400 | — | — |
| 2018-08-06 | $4.09 | $4.09 | 54,700 | — | — |
| 2018-08-03 | $4.11 | $4.11 | 63,800 | — | — |
| 2018-08-02 | $4.11 | $4.11 | 39,600 | — | — |
| 2018-08-01 | $4.02 | $4.02 | 34,500 | — | — |
| 2018-07-31 | $3.99 | $3.99 | 49,600 | — | — |
| 2018-07-30 | $3.94 | $3.94 | 56,500 | — | — |
| 2018-07-27 | $3.93 | $3.93 | 100,600 | — | — |
| 2018-07-26 | $3.99 | $3.99 | 36,900 | — | — |
| 2018-07-25 | $4.01 | $4.01 | 73,400 | — | — |
| 2018-07-24 | $4.06 | $4.06 | 72,100 | — | — |
| 2018-07-23 | $4.26 | $4.26 | 116,900 | — | — |
| 2018-07-20 | $4.23 | $4.23 | 76,800 | — | — |
| 2018-07-19 | $4.22 | $4.22 | 47,800 | — | — |
| 2018-07-18 | $4.19 | $4.19 | 64,800 | — | — |
| 2018-07-17 | $4.18 | $4.18 | 71,100 | — | — |
| 2018-07-16 | $4.07 | $4.07 | 109,300 | — | — |
| 2018-07-13 | $4.25 | $4.25 | 106,400 | — | — |
| 2018-07-12 | $4.11 | $4.11 | 84,300 | — | — |
| 2018-07-11 | $4.08 | $4.08 | 68,800 | — | — |
| 2018-07-10 | $4.05 | $4.05 | 677,300 | — | — |
| 2018-07-09 | $4.03 | $4.03 | 254,200 | — | — |
| 2018-07-06 | $4.00 | $4.00 | 47,600 | — | — |
| 2018-07-05 | $4.01 | $4.01 | 146,600 | — | — |
| 2018-07-03 | $4.01 | $4.01 | 113,100 | — | — |
| 2018-07-02 | $3.98 | $3.98 | 55,900 | — | — |
| 2018-06-29 | $3.91 | $3.91 | 46,800 | — | — |
| 2018-06-28 | $3.96 | $3.96 | 71,200 | — | — |
| 2018-06-27 | $3.86 | $3.86 | 101,900 | — | — |
| 2018-06-26 | $3.98 | $3.98 | 136,000 | — | — |
| 2018-06-25 | $4.07 | $4.07 | 292,600 | — | — |
| 2018-06-22 | $3.88 | $3.88 | 478,800 | — | — |
| 2018-06-21 | $4.02 | $4.02 | 83,900 | — | — |
| 2018-06-20 | $4.07 | $4.07 | 245,800 | — | — |
| 2018-06-19 | $4.14 | $4.14 | 52,900 | — | — |
| 2018-06-18 | $4.13 | $4.13 | 65,800 | — | — |
| 2018-06-15 | $4.10 | $4.10 | 126,200 | — | — |
| 2018-06-14 | $4.12 | $4.12 | 42,200 | — | — |
| 2018-06-13 | $4.13 | $4.13 | 108,200 | — | — |
| 2018-06-12 | $4.16 | $4.16 | 62,600 | — | — |
| 2018-06-11 | $4.16 | $4.16 | 100,400 | — | — |
| 2018-06-08 | $4.17 | $4.17 | 41,600 | — | — |
| 2018-06-07 | $4.16 | $4.16 | 40,200 | — | — |
| 2018-06-06 | $4.12 | $4.12 | 88,600 | — | — |
| 2018-06-05 | $4.19 | $4.19 | 39,200 | — | — |
| 2018-06-04 | $4.06 | $4.06 | 71,000 | — | — |
| 2018-06-01 | $4.11 | $4.11 | 35,800 | — | — |
| 2018-05-31 | $4.05 | $4.05 | 37,600 | — | — |
| 2018-05-30 | $4.10 | $4.10 | 45,600 | — | — |
| 2018-05-29 | $4.06 | $4.06 | 35,100 | — | — |
| 2018-05-25 | $4.04 | $4.04 | 21,000 | — | — |
| 2018-05-24 | $4.06 | $4.06 | 23,200 | — | — |
| 2018-05-23 | $4.08 | $4.08 | 16,900 | — | — |
| 2018-05-22 | $4.06 | $4.06 | 333,900 | — | — |
| 2018-05-21 | $4.14 | $4.14 | 206,300 | — | — |
| 2018-05-18 | $4.01 | $4.01 | 172,900 | — | — |
| 2018-05-17 | $4.08 | $4.08 | 346,800 | — | — |
| 2018-05-16 | $3.75 | $3.75 | 63,300 | — | — |
| 2018-05-15 | $3.72 | $3.72 | 71,100 | — | — |
| 2018-05-14 | $3.80 | $3.80 | 50,100 | — | — |
| 2018-05-11 | $3.79 | $3.79 | 63,600 | — | — |
| 2018-05-10 | $3.74 | $3.74 | 41,700 | — | — |
| 2018-05-09 | $3.77 | $3.77 | 93,100 | — | — |
| 2018-05-08 | $3.78 | $3.78 | 46,000 | — | — |
| 2018-05-07 | $3.72 | $3.72 | 52,500 | — | — |
| 2018-05-04 | $3.76 | $3.76 | 103,400 | — | — |
| 2018-05-03 | $3.69 | $3.69 | 57,400 | — | — |
| 2018-05-02 | $3.70 | $3.70 | 26,000 | — | — |
| 2018-05-01 | $3.57 | $3.57 | 39,000 | — | — |
| 2018-04-30 | $3.53 | $3.53 | 75,300 | — | — |
| 2018-04-27 | $3.57 | $3.57 | 29,800 | — | — |
| 2018-04-26 | $3.60 | $3.60 | 94,500 | — | — |
| 2018-04-25 | $3.64 | $3.64 | 73,600 | — | — |
| 2018-04-24 | $3.72 | $3.72 | 37,400 | — | — |
| 2018-04-23 | $3.76 | $3.76 | 44,600 | — | — |
| 2018-04-20 | $3.79 | $3.79 | 45,100 | — | — |
| 2018-04-19 | $3.85 | $3.85 | 33,400 | — | — |
| 2018-04-18 | $3.93 | $3.93 | 73,300 | — | — |
| 2018-04-17 | $4.00 | $4.00 | 87,700 | — | — |
| 2018-04-16 | $3.97 | $3.97 | 81,000 | — | — |
| 2018-04-13 | $3.85 | $3.85 | 36,100 | — | — |
| 2018-04-12 | $3.84 | $3.84 | 125,400 | — | — |
| 2018-04-11 | $3.78 | $3.78 | 105,700 | — | — |
| 2018-04-10 | $3.90 | $3.90 | 56,200 | — | — |
| 2018-04-09 | $3.81 | $3.81 | 50,200 | — | — |
| 2018-04-06 | $4.04 | $4.04 | 211,400 | — | — |
| 2018-04-05 | $3.67 | $3.67 | 65,000 | — | — |
| 2018-04-04 | $3.63 | $3.63 | 49,800 | — | — |
| 2018-04-03 | $3.67 | $3.67 | 69,000 | — | — |
| 2018-04-02 | $3.71 | $3.71 | 89,900 | — | — |
| 2018-03-29 | $3.87 | $3.87 | 124,500 | — | — |
| 2018-03-28 | $3.95 | $3.95 | 137,500 | — | — |
| 2018-03-27 | $3.87 | $3.87 | 169,100 | — | — |
| 2018-03-26 | $4.20 | $4.20 | 170,200 | — | — |
| 2018-03-23 | $3.81 | $3.81 | 76,600 | — | — |
| 2018-03-22 | $3.85 | $3.85 | 56,800 | — | — |
| 2018-03-21 | $3.95 | $3.95 | 41,800 | — | — |
| 2018-03-20 | $3.89 | $3.89 | 78,600 | — | — |
| 2018-03-19 | $4.01 | $4.01 | 69,600 | — | — |
| 2018-03-16 | $4.18 | $4.18 | 191,500 | — | — |
| 2018-03-15 | $3.91 | $3.91 | 81,700 | — | — |
| 2018-03-14 | $4.04 | $4.04 | 122,000 | — | — |
| 2018-03-13 | $3.81 | $3.81 | 122,200 | — | — |
| 2018-03-12 | $3.88 | $3.88 | 57,300 | — | — |
| 2018-03-09 | $3.86 | $3.86 | 88,200 | — | — |
| 2018-03-08 | $3.83 | $3.83 | 137,100 | — | — |
| 2018-03-07 | $3.83 | $3.83 | 92,300 | — | — |
| 2018-03-06 | $3.78 | $3.78 | 62,700 | — | — |
| 2018-03-05 | $3.80 | $3.80 | 52,700 | — | — |
| 2018-03-02 | $3.83 | $3.83 | 75,300 | — | — |
| 2018-03-01 | $3.74 | $3.74 | 226,100 | — | — |
| 2018-02-28 | $3.70 | $3.70 | 132,900 | — | — |
| 2018-02-27 | $3.75 | $3.75 | 50,500 | — | — |
| 2018-02-26 | $3.84 | $3.84 | 58,100 | — | — |
| 2018-02-23 | $3.91 | $3.91 | 261,600 | — | — |
| 2018-02-22 | $3.71 | $3.71 | 87,200 | — | — |
| 2018-02-21 | $3.74 | $3.74 | 181,100 | — | — |
| 2018-02-20 | $3.60 | $3.60 | 131,800 | — | — |
| 2018-02-16 | $3.66 | $3.66 | 163,100 | — | — |
| 2018-02-15 | $3.81 | $3.81 | 182,600 | — | — |
| 2018-02-14 | $3.72 | $3.72 | 403,800 | — | — |
| 2018-02-13 | $3.61 | $3.61 | 319,200 | — | — |
| 2018-02-12 | $3.63 | $3.63 | 248,900 | — | — |
| 2018-02-09 | $3.87 | $3.87 | 197,900 | — | — |
| 2018-02-08 | $4.50 | $4.50 | 144,900 | — | — |
| 2018-02-07 | $4.60 | $4.60 | 77,200 | — | — |
| 2018-02-06 | $4.53 | $4.53 | 159,300 | — | — |
| 2018-02-05 | $4.49 | $4.49 | 210,300 | — | — |
| 2018-02-02 | $4.64 | $4.64 | 110,200 | — | — |
| 2018-02-01 | $4.78 | $4.78 | 124,000 | — | — |
| 2018-01-31 | $4.81 | $4.81 | 154,400 | — | — |
| 2018-01-30 | $4.95 | $4.95 | 60,600 | — | — |
| 2018-01-29 | $5.02 | $5.02 | 77,500 | — | — |
| 2018-01-26 | $5.12 | $5.12 | 88,000 | — | — |
| 2018-01-25 | $5.07 | $5.07 | 84,400 | — | — |
| 2018-01-24 | $5.05 | $5.05 | 194,700 | — | — |
| 2018-01-23 | $5.12 | $5.12 | 263,200 | — | — |
| 2018-01-22 | $5.12 | $5.12 | 219,300 | — | — |
| 2018-01-19 | $4.84 | $4.84 | 294,900 | — | — |
| 2018-01-18 | $4.64 | $4.64 | 147,200 | — | — |
| 2018-01-17 | $4.62 | $4.62 | 112,300 | — | — |
| 2018-01-16 | $4.62 | $4.62 | 90,500 | — | — |
| 2018-01-12 | $4.73 | $4.73 | 131,700 | — | — |
| 2018-01-11 | $4.87 | $4.87 | 100,300 | — | — |
| 2018-01-10 | $4.73 | $4.73 | 71,200 | — | — |
| 2018-01-09 | $4.75 | $4.75 | 80,900 | — | — |
| 2018-01-08 | $4.77 | $4.77 | 61,400 | — | — |
| 2018-01-05 | $4.87 | $4.87 | 99,600 | — | — |
| 2018-01-04 | $4.80 | $4.80 | 74,800 | — | — |
| 2018-01-03 | $4.70 | $4.70 | 118,700 | — | — |
| 2018-01-02 | $4.66 | $4.66 | 111,000 | — | — |