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
- 2017-02-10 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 | $3.91 | $4.83 | 48,100 | — | — |
| 2018-12-28 | $4.03 | $4.98 | 73,100 | — | — |
| 2018-12-27 | $4.17 | $4.95 | 109,000 | — | — |
| 2018-12-26 | $4.16 | $4.93 | 120,100 | — | — |
| 2018-12-24 | $4.09 | $4.85 | 57,300 | — | — |
| 2018-12-21 | $4.04 | $4.79 | 75,800 | — | — |
| 2018-12-20 | $4.11 | $4.88 | 184,900 | — | — |
| 2018-12-19 | $3.88 | $4.60 | 24,600 | — | — |
| 2018-12-18 | $3.92 | $4.65 | 88,700 | — | — |
| 2018-12-17 | $3.94 | $4.67 | 80,000 | — | — |
| 2018-12-14 | $3.88 | $4.60 | 31,700 | — | — |
| 2018-12-13 | $3.85 | $4.57 | 80,900 | — | — |
| 2018-12-12 | $3.86 | $4.58 | 59,200 | — | — |
| 2018-12-11 | $3.91 | $4.64 | 7,000 | — | — |
| 2018-12-10 | $3.91 | $4.64 | 42,400 | — | — |
| 2018-12-07 | $3.86 | $4.58 | 31,200 | — | — |
| 2018-12-06 | $3.95 | $4.69 | 91,800 | — | — |
| 2018-12-04 | $3.99 | $4.73 | 41,200 | — | — |
| 2018-12-03 | $4.01 | $4.76 | 42,100 | — | — |
| 2018-11-30 | $3.95 | $4.69 | 78,200 | — | — |
| 2018-11-29 | $3.95 | $4.69 | 24,800 | — | — |
| 2018-11-28 | $3.90 | $4.63 | 15,500 | — | — |
| 2018-11-27 | $3.88 | $4.60 | 79,400 | — | — |
| 2018-11-26 | $4.01 | $4.76 | 54,900 | — | — |
| 2018-11-23 | $4.28 | $5.08 | 12,700 | — | — |
| 2018-11-21 | $3.91 | $4.64 | 9,800 | — | — |
| 2018-11-20 | $3.94 | $4.67 | 39,100 | — | — |
| 2018-11-19 | $3.99 | $4.73 | 105,100 | — | — |
| 2018-11-16 | $3.90 | $4.63 | 18,200 | — | — |
| 2018-11-15 | $3.90 | $4.63 | 45,700 | — | — |
| 2018-11-14 | $3.86 | $4.58 | 83,400 | — | — |
| 2018-11-13 | $4.07 | $4.83 | 67,600 | — | — |
| 2018-11-12 | $4.08 | $4.84 | 18,200 | — | — |
| 2018-11-09 | $4.15 | $4.92 | 26,300 | — | — |
| 2018-11-08 | $4.21 | $4.99 | 38,300 | — | — |
| 2018-11-07 | $4.18 | $4.96 | 30,600 | — | — |
| 2018-11-06 | $4.16 | $4.93 | 29,400 | — | — |
| 2018-11-05 | $4.05 | $4.80 | 24,800 | — | — |
| 2018-11-02 | $4.05 | $4.80 | 57,500 | — | — |
| 2018-11-01 | $4.10 | $4.86 | 38,400 | — | — |
| 2018-10-31 | $4.10 | $4.86 | 24,700 | — | — |
| 2018-10-30 | $4.12 | $4.89 | 35,500 | — | — |
| 2018-10-29 | $4.08 | $4.84 | 32,800 | — | — |
| 2018-10-26 | $4.26 | $4.91 | 28,900 | — | — |
| 2018-10-25 | $4.26 | $4.91 | 31,600 | — | — |
| 2018-10-24 | $4.33 | $4.99 | 61,300 | — | — |
| 2018-10-23 | $4.37 | $5.04 | 57,900 | — | — |
| 2018-10-22 | $4.39 | $5.06 | 66,700 | — | — |
| 2018-10-19 | $4.33 | $4.99 | 116,000 | — | — |
| 2018-10-18 | $4.32 | $4.98 | 44,400 | — | — |
| 2018-10-17 | $4.39 | $5.06 | 65,600 | — | — |
| 2018-10-16 | $4.36 | $5.03 | 53,100 | — | — |
| 2018-10-15 | $4.25 | $4.90 | 15,300 | — | — |
| 2018-10-12 | $4.26 | $4.91 | 48,200 | — | — |
| 2018-10-11 | $4.27 | $4.92 | 96,000 | — | — |
| 2018-10-10 | $4.37 | $5.04 | 56,600 | — | — |
| 2018-10-09 | $4.36 | $5.03 | 101,500 | — | — |
| 2018-10-08 | $4.30 | $4.96 | 122,100 | — | — |
| 2018-10-05 | $4.33 | $4.99 | 113,100 | — | — |
| 2018-10-04 | $4.26 | $4.91 | 112,800 | — | — |
| 2018-10-03 | $4.34 | $5.00 | 102,200 | — | — |
| 2018-10-02 | $4.25 | $4.90 | 99,700 | — | — |
| 2018-10-01 | $4.22 | $4.86 | 57,900 | — | — |
| 2018-09-28 | $4.17 | $4.81 | 39,500 | — | — |
| 2018-09-27 | $4.19 | $4.83 | 12,100 | — | — |
| 2018-09-26 | $4.17 | $4.81 | 28,900 | — | — |
| 2018-09-25 | $4.18 | $4.82 | 55,100 | — | — |
| 2018-09-24 | $4.23 | $4.88 | 57,600 | — | — |
| 2018-09-21 | $4.24 | $4.89 | 25,700 | — | — |
| 2018-09-20 | $4.20 | $4.84 | 29,000 | — | — |
| 2018-09-19 | $4.14 | $4.77 | 104,100 | — | — |
| 2018-09-18 | $4.22 | $4.86 | 74,800 | — | — |
| 2018-09-17 | $4.23 | $4.88 | 127,600 | — | — |
| 2018-09-14 | $4.18 | $4.82 | 37,200 | — | — |
| 2018-09-13 | $4.20 | $4.84 | 20,900 | — | — |
| 2018-09-12 | $4.18 | $4.82 | 37,000 | — | — |
| 2018-09-11 | $4.18 | $4.82 | 66,100 | — | — |
| 2018-09-10 | $4.24 | $4.89 | 45,600 | — | — |
| 2018-09-07 | $4.20 | $4.84 | 26,800 | — | — |
| 2018-09-06 | $4.20 | $4.84 | 15,100 | — | — |
| 2018-09-05 | $4.20 | $4.84 | 28,200 | — | — |
| 2018-09-04 | $4.21 | $4.85 | 19,400 | — | — |
| 2018-08-31 | $4.24 | $4.89 | 11,500 | — | — |
| 2018-08-30 | $4.24 | $4.89 | 3,900 | — | — |
| 2018-08-29 | $4.22 | $4.86 | 3,400 | — | — |
| 2018-08-28 | $4.21 | $4.85 | 24,900 | — | — |
| 2018-08-27 | $4.27 | $4.92 | 33,500 | — | — |
| 2018-08-24 | $4.20 | $4.84 | 45,700 | — | — |
| 2018-08-23 | $4.22 | $4.86 | 33,200 | — | — |
| 2018-08-22 | $4.20 | $4.84 | 29,900 | — | — |
| 2018-08-21 | $4.21 | $4.85 | 64,100 | — | — |
| 2018-08-20 | $4.20 | $4.84 | 58,900 | — | — |
| 2018-08-17 | $4.12 | $4.75 | 45,100 | — | — |
| 2018-08-16 | $4.16 | $4.80 | 20,300 | — | — |
| 2018-08-15 | $4.14 | $4.77 | 39,200 | — | — |
| 2018-08-14 | $4.22 | $4.86 | 63,500 | — | — |
| 2018-08-13 | $4.12 | $4.75 | 17,900 | — | — |
| 2018-08-10 | $4.10 | $4.73 | 22,500 | — | — |
| 2018-08-09 | $4.05 | $4.67 | 49,400 | — | — |
| 2018-08-08 | $4.20 | $4.84 | 47,300 | — | — |
| 2018-08-07 | $4.09 | $4.71 | 11,300 | — | — |
| 2018-08-06 | $4.10 | $4.73 | 45,200 | — | — |
| 2018-08-03 | $4.14 | $4.77 | 25,500 | — | — |
| 2018-08-02 | $4.18 | $4.82 | 26,000 | — | — |
| 2018-08-01 | $4.15 | $4.79 | 13,600 | — | — |
| 2018-07-31 | $4.17 | $4.81 | 13,900 | — | — |
| 2018-07-30 | $4.09 | $4.71 | 35,900 | — | — |
| 2018-07-27 | $4.12 | $4.75 | 54,900 | — | — |
| 2018-07-26 | $4.15 | $4.78 | 40,800 | — | — |
| 2018-07-25 | $4.20 | $4.84 | 16,800 | — | — |
| 2018-07-24 | $4.21 | $4.85 | 16,600 | — | — |
| 2018-07-23 | $4.21 | $4.85 | 36,100 | — | — |
| 2018-07-20 | $4.18 | $4.82 | 21,800 | — | — |
| 2018-07-19 | $4.25 | $4.90 | 56,300 | — | — |
| 2018-07-18 | $4.39 | $4.93 | 117,000 | — | — |
| 2018-07-17 | $4.29 | $4.82 | 111,600 | — | — |
| 2018-07-16 | $4.25 | $4.78 | 168,200 | — | — |
| 2018-07-13 | $4.23 | $4.75 | 31,900 | — | — |
| 2018-07-12 | $4.24 | $4.77 | 26,500 | — | — |
| 2018-07-11 | $4.15 | $4.66 | 9,500 | — | — |
| 2018-07-10 | $4.11 | $4.62 | 12,500 | — | — |
| 2018-07-09 | $4.14 | $4.65 | 15,100 | — | — |
| 2018-07-06 | $4.05 | $4.55 | 17,000 | — | — |
| 2018-07-05 | $4.02 | $4.52 | 9,600 | — | — |
| 2018-07-03 | $3.97 | $4.46 | 12,800 | — | — |
| 2018-07-02 | $3.96 | $4.45 | 27,800 | — | — |
| 2018-06-29 | $4.10 | $4.61 | 17,200 | — | — |
| 2018-06-28 | $4.13 | $4.64 | 42,000 | — | — |
| 2018-06-27 | $4.01 | $4.51 | 120,400 | — | — |
| 2018-06-26 | $4.03 | $4.53 | 107,200 | — | — |
| 2018-06-25 | $4.17 | $4.69 | 102,200 | — | — |
| 2018-06-22 | $4.50 | $5.06 | 76,300 | — | — |
| 2018-06-21 | $4.16 | $4.68 | 124,700 | — | — |
| 2018-06-20 | $4.14 | $4.65 | 25,300 | — | — |
| 2018-06-19 | $4.10 | $4.61 | 58,900 | — | — |
| 2018-06-18 | $4.15 | $4.66 | 17,200 | — | — |
| 2018-06-15 | $4.25 | $4.78 | 117,500 | — | — |
| 2018-06-14 | $4.16 | $4.68 | 66,300 | — | — |
| 2018-06-13 | $3.96 | $4.45 | 23,800 | — | — |
| 2018-06-12 | $3.91 | $4.39 | 14,200 | — | — |
| 2018-06-11 | $4.00 | $4.50 | 25,300 | — | — |
| 2018-06-08 | $3.89 | $4.37 | 44,600 | — | — |
| 2018-06-07 | $3.90 | $4.38 | 9,000 | — | — |
| 2018-06-06 | $3.88 | $4.36 | 11,400 | — | — |
| 2018-06-05 | $3.87 | $4.35 | 12,800 | — | — |
| 2018-06-04 | $3.83 | $4.30 | 39,100 | — | — |
| 2018-06-01 | $3.85 | $4.33 | 2,800 | — | — |
| 2018-05-31 | $3.84 | $4.32 | 10,800 | — | — |
| 2018-05-30 | $3.79 | $4.26 | 35,700 | — | — |
| 2018-05-29 | $3.81 | $4.28 | 14,400 | — | — |
| 2018-05-25 | $3.89 | $4.37 | 2,400 | — | — |
| 2018-05-24 | $3.79 | $4.26 | 30,100 | — | — |
| 2018-05-23 | $3.79 | $4.26 | 78,200 | — | — |
| 2018-05-22 | $3.79 | $4.26 | 44,300 | — | — |
| 2018-05-21 | $3.80 | $4.27 | 80,100 | — | — |
| 2018-05-18 | $3.73 | $4.19 | 29,300 | — | — |
| 2018-05-17 | $3.70 | $4.16 | 17,500 | — | — |
| 2018-05-16 | $3.65 | $4.10 | 6,100 | — | — |
| 2018-05-15 | $3.67 | $4.12 | 54,200 | — | — |
| 2018-05-14 | $3.75 | $4.21 | 5,200 | — | — |
| 2018-05-11 | $3.75 | $4.21 | 31,500 | — | — |
| 2018-05-10 | $3.71 | $4.17 | 12,700 | — | — |
| 2018-05-09 | $3.72 | $4.18 | 28,800 | — | — |
| 2018-05-08 | $3.71 | $4.17 | 1,000 | — | — |
| 2018-05-07 | $3.67 | $4.13 | 7,000 | — | — |
| 2018-05-04 | $3.68 | $4.14 | 27,700 | — | — |
| 2018-05-03 | $3.60 | $4.05 | 5,400 | — | — |
| 2018-05-02 | $3.62 | $4.07 | 15,700 | — | — |
| 2018-05-01 | $3.63 | $4.08 | 30,900 | — | — |
| 2018-04-30 | $3.60 | $4.05 | 25,600 | — | — |
| 2018-04-27 | $3.51 | $3.94 | 24,900 | — | — |
| 2018-04-26 | $3.40 | $3.82 | 21,800 | — | — |
| 2018-04-25 | $3.40 | $3.82 | 32,300 | — | — |
| 2018-04-24 | $3.39 | $3.81 | 44,900 | — | — |
| 2018-04-23 | $3.36 | $3.78 | 20,400 | — | — |
| 2018-04-20 | $3.38 | $3.80 | 12,900 | — | — |
| 2018-04-19 | $3.45 | $3.88 | 45,400 | — | — |
| 2018-04-18 | $3.38 | $3.80 | 44,500 | — | — |
| 2018-04-17 | $3.43 | $3.85 | 22,900 | — | — |
| 2018-04-16 | $3.49 | $3.92 | 2,800 | — | — |
| 2018-04-13 | $3.48 | $3.91 | 5,400 | — | — |
| 2018-04-12 | $3.43 | $3.85 | 8,800 | — | — |
| 2018-04-11 | $3.55 | $3.99 | 37,100 | — | — |
| 2018-04-10 | $3.67 | $4.01 | 43,100 | — | — |
| 2018-04-09 | $3.58 | $3.91 | 77,400 | — | — |
| 2018-04-06 | $3.56 | $3.89 | 16,500 | — | — |
| 2018-04-05 | $3.52 | $3.84 | 47,200 | — | — |
| 2018-04-04 | $3.49 | $3.81 | 12,700 | — | — |
| 2018-04-03 | $3.35 | $3.66 | 123,300 | — | — |
| 2018-04-02 | $3.37 | $3.68 | 36,200 | — | — |
| 2018-03-29 | $3.47 | $3.79 | 17,600 | — | — |
| 2018-03-28 | $3.48 | $3.80 | 20,800 | — | — |
| 2018-03-27 | $3.50 | $3.82 | 15,300 | — | — |
| 2018-03-26 | $3.52 | $3.84 | 36,300 | — | — |
| 2018-03-23 | $3.41 | $3.72 | 96,300 | — | — |
| 2018-03-22 | $3.51 | $3.83 | 10,600 | — | — |
| 2018-03-21 | $3.47 | $3.79 | 58,100 | — | — |
| 2018-03-20 | $3.54 | $3.86 | 39,300 | — | — |
| 2018-03-19 | $3.33 | $3.64 | 55,600 | — | — |
| 2018-03-16 | $3.40 | $3.71 | 51,200 | — | — |
| 2018-03-15 | $3.38 | $3.69 | 35,200 | — | — |
| 2018-03-14 | $3.36 | $3.67 | 89,000 | — | — |
| 2018-03-13 | $3.45 | $3.77 | 27,500 | — | — |
| 2018-03-12 | $3.52 | $3.84 | 65,600 | — | — |
| 2018-03-09 | $3.42 | $3.73 | 27,700 | — | — |
| 2018-03-08 | $3.37 | $3.68 | 34,400 | — | — |
| 2018-03-07 | $3.35 | $3.66 | 23,400 | — | — |
| 2018-03-06 | $3.35 | $3.66 | 25,600 | — | — |
| 2018-03-05 | $3.30 | $3.60 | 50,800 | — | — |
| 2018-03-02 | $3.43 | $3.74 | 21,600 | — | — |
| 2018-03-01 | $3.39 | $3.70 | 21,400 | — | — |
| 2018-02-28 | $3.42 | $3.73 | 21,700 | — | — |
| 2018-02-27 | $3.34 | $3.65 | 54,900 | — | — |
| 2018-02-26 | $3.48 | $3.80 | 22,000 | — | — |
| 2018-02-23 | $3.52 | $3.84 | 29,300 | — | — |
| 2018-02-22 | $3.53 | $3.85 | 91,700 | — | — |
| 2018-02-21 | $3.56 | $3.89 | 17,900 | — | — |
| 2018-02-20 | $3.59 | $3.92 | 9,000 | — | — |
| 2018-02-16 | $3.62 | $3.95 | 16,200 | — | — |
| 2018-02-15 | $3.70 | $4.04 | 11,000 | — | — |
| 2018-02-14 | $3.73 | $3.96 | 69,100 | — | — |
| 2018-02-13 | $3.73 | $3.96 | 16,500 | — | — |
| 2018-02-12 | $3.65 | $3.87 | 7,200 | — | — |
| 2018-02-09 | $3.70 | $3.93 | 9,700 | — | — |
| 2018-02-08 | $3.71 | $3.94 | 12,200 | — | — |
| 2018-02-07 | $3.74 | $3.97 | 13,700 | — | — |
| 2018-02-06 | $3.72 | $3.95 | 3,700 | — | — |
| 2018-02-05 | $3.71 | $3.94 | 29,500 | — | — |
| 2018-02-02 | $3.71 | $3.94 | 36,400 | — | — |
| 2018-02-01 | $3.81 | $4.04 | 8,700 | — | — |
| 2018-01-31 | $3.77 | $4.00 | 46,100 | — | — |
| 2018-01-30 | $3.85 | $4.08 | 54,000 | — | — |
| 2018-01-29 | $3.90 | $4.14 | 20,600 | — | — |
| 2018-01-26 | $3.91 | $4.15 | 38,300 | — | — |
| 2018-01-25 | $3.98 | $4.22 | 19,500 | — | — |
| 2018-01-24 | $3.99 | $4.23 | 20,900 | — | — |
| 2018-01-23 | $3.97 | $4.21 | 32,300 | — | — |
| 2018-01-22 | $3.95 | $4.19 | 5,000 | — | — |
| 2018-01-19 | $3.97 | $4.21 | 13,100 | — | — |
| 2018-01-18 | $3.93 | $4.17 | 8,800 | — | — |
| 2018-01-17 | $3.91 | $4.15 | 18,100 | — | — |
| 2018-01-16 | $3.98 | $4.22 | 30,900 | — | — |
| 2018-01-12 | $3.98 | $4.22 | 18,100 | — | — |
| 2018-01-11 | $4.01 | $4.25 | 7,500 | — | — |
| 2018-01-10 | $3.96 | $4.20 | 8,200 | — | — |
| 2018-01-09 | $3.98 | $4.22 | 21,600 | — | — |
| 2018-01-08 | $3.96 | $4.20 | 12,000 | — | — |
| 2018-01-05 | $3.94 | $4.18 | 21,900 | — | — |
| 2018-01-04 | $3.95 | $4.19 | 51,300 | — | — |
| 2018-01-03 | $3.91 | $4.15 | 11,500 | — | — |
| 2018-01-02 | $3.90 | $4.14 | 23,200 | — | — |