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
- 2013-02-11 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 | $2.83 | $3.34 | 3,312,600 | — | — |
| 2018-12-28 | $2.64 | $3.12 | 4,532,200 | — | — |
| 2018-12-27 | $2.53 | $2.99 | 3,458,600 | — | — |
| 2018-12-26 | $2.44 | $2.88 | 2,604,000 | — | — |
| 2018-12-24 | $2.46 | $2.90 | 2,510,400 | — | — |
| 2018-12-21 | $2.35 | $2.77 | 47,312,600 | — | — |
| 2018-12-20 | $2.57 | $3.03 | 7,062,100 | — | — |
| 2018-12-19 | $2.45 | $2.89 | 6,847,600 | — | — |
| 2018-12-18 | $2.69 | $3.18 | 4,495,700 | — | — |
| 2018-12-17 | $2.61 | $3.08 | 5,104,500 | — | — |
| 2018-12-14 | $2.80 | $3.31 | 1,655,700 | — | — |
| 2018-12-13 | $2.84 | $3.35 | 2,255,400 | — | — |
| 2018-12-12 | $2.69 | $3.18 | 1,422,600 | — | — |
| 2018-12-11 | $2.62 | $3.09 | 1,611,800 | — | — |
| 2018-12-10 | $2.73 | $3.22 | 1,564,900 | — | — |
| 2018-12-07 | $2.79 | $3.29 | 2,512,300 | — | — |
| 2018-12-06 | $2.63 | $3.11 | 2,178,500 | — | — |
| 2018-12-04 | $2.59 | $3.06 | 1,788,700 | — | — |
| 2018-12-03 | $2.52 | $2.98 | 1,832,400 | — | — |
| 2018-11-30 | $2.44 | $2.88 | 1,854,800 | — | — |
| 2018-11-29 | $2.55 | $3.01 | 944,400 | — | — |
| 2018-11-28 | $2.62 | $3.09 | 1,378,900 | — | — |
| 2018-11-27 | $2.47 | $2.92 | 1,362,600 | — | — |
| 2018-11-26 | $2.54 | $3.00 | 1,697,600 | — | — |
| 2018-11-23 | $2.60 | $3.07 | 1,130,200 | — | — |
| 2018-11-21 | $2.70 | $3.19 | 1,866,200 | — | — |
| 2018-11-20 | $2.68 | $3.16 | 2,343,800 | — | — |
| 2018-11-19 | $2.66 | $3.14 | 2,472,500 | — | — |
| 2018-11-16 | $2.67 | $3.15 | 2,408,300 | — | — |
| 2018-11-15 | $2.60 | $3.07 | 2,889,200 | — | — |
| 2018-11-14 | $2.34 | $2.76 | 4,183,400 | — | — |
| 2018-11-13 | $2.26 | $2.67 | 1,941,300 | — | — |
| 2018-11-12 | $2.31 | $2.73 | 2,557,200 | — | — |
| 2018-11-09 | $2.38 | $2.81 | 2,777,600 | — | — |
| 2018-11-08 | $2.53 | $2.99 | 3,091,600 | — | — |
| 2018-11-07 | $2.48 | $2.93 | 2,595,300 | — | — |
| 2018-11-06 | $2.53 | $2.99 | 3,453,900 | — | — |
| 2018-11-05 | $2.70 | $3.19 | 3,962,800 | — | — |
| 2018-11-02 | $2.55 | $3.01 | 3,597,800 | — | — |
| 2018-11-01 | $2.56 | $3.02 | 5,800,000 | — | — |
| 2018-10-31 | $2.82 | $3.33 | 4,078,100 | — | — |
| 2018-10-30 | $2.93 | $3.46 | 2,684,700 | — | — |
| 2018-10-29 | $2.88 | $3.40 | 3,083,500 | — | — |
| 2018-10-26 | $2.86 | $3.38 | 5,263,800 | — | — |
| 2018-10-25 | $2.86 | $3.38 | 5,101,200 | — | — |
| 2018-10-24 | $3.01 | $3.55 | 4,058,600 | — | — |
| 2018-10-23 | $3.11 | $3.67 | 2,816,900 | — | — |
| 2018-10-22 | $3.07 | $3.63 | 3,746,900 | — | — |
| 2018-10-19 | $3.17 | $3.74 | 1,961,900 | — | — |
| 2018-10-18 | $3.17 | $3.74 | 3,819,400 | — | — |
| 2018-10-17 | $3.19 | $3.77 | 3,732,000 | — | — |
| 2018-10-16 | $3.28 | $3.87 | 4,680,000 | — | — |
| 2018-10-15 | $3.40 | $4.01 | 6,794,100 | — | — |
| 2018-10-12 | $3.22 | $3.80 | 4,066,000 | — | — |
| 2018-10-11 | $3.16 | $3.73 | 9,322,200 | — | — |
| 2018-10-10 | $2.78 | $3.28 | 2,410,600 | — | — |
| 2018-10-09 | $2.68 | $3.16 | 3,633,800 | — | — |
| 2018-10-08 | $2.68 | $3.16 | 3,253,000 | — | — |
| 2018-10-05 | $2.70 | $3.19 | 1,844,900 | — | — |
| 2018-10-04 | $2.71 | $3.20 | 2,360,700 | — | — |
| 2018-10-03 | $2.72 | $3.21 | 4,326,000 | — | — |
| 2018-10-02 | $2.72 | $3.21 | 5,755,800 | — | — |
| 2018-10-01 | $2.54 | $3.00 | 2,197,400 | — | — |
| 2018-09-28 | $2.49 | $2.94 | 2,703,700 | — | — |
| 2018-09-27 | $2.44 | $2.88 | 3,050,400 | — | — |
| 2018-09-26 | $2.47 | $2.92 | 2,675,600 | — | — |
| 2018-09-25 | $2.50 | $2.95 | 3,253,100 | — | — |
| 2018-09-24 | $2.51 | $2.96 | 4,046,500 | — | — |
| 2018-09-21 | $2.52 | $2.98 | 18,571,300 | — | — |
| 2018-09-20 | $2.51 | $2.96 | 8,199,600 | — | — |
| 2018-09-19 | $2.56 | $3.02 | 5,191,500 | — | — |
| 2018-09-18 | $2.42 | $2.86 | 4,918,500 | — | — |
| 2018-09-17 | $2.39 | $2.82 | 6,631,400 | — | — |
| 2018-09-14 | $2.44 | $2.88 | 3,239,500 | — | — |
| 2018-09-13 | $2.52 | $2.98 | 2,565,600 | — | — |
| 2018-09-12 | $2.55 | $3.01 | 3,170,100 | — | — |
| 2018-09-11 | $2.46 | $2.90 | 2,708,800 | — | — |
| 2018-09-10 | $2.48 | $2.93 | 3,413,100 | — | — |
| 2018-09-07 | $2.52 | $2.98 | 2,182,100 | — | — |
| 2018-09-06 | $2.52 | $2.98 | 6,520,800 | — | — |
| 2018-09-05 | $2.58 | $3.05 | 3,319,400 | — | — |
| 2018-09-04 | $2.47 | $2.92 | 3,152,200 | — | — |
| 2018-08-31 | $2.36 | $2.79 | 1,807,500 | — | — |
| 2018-08-30 | $2.31 | $2.73 | 3,140,500 | — | — |
| 2018-08-29 | $2.30 | $2.72 | 4,735,300 | — | — |
| 2018-08-28 | $2.29 | $2.70 | 4,920,200 | — | — |
| 2018-08-27 | $2.48 | $2.93 | 3,038,400 | — | — |
| 2018-08-24 | $2.31 | $2.73 | 3,992,100 | — | — |
| 2018-08-23 | $2.32 | $2.74 | 3,138,800 | — | — |
| 2018-08-22 | $2.30 | $2.72 | 1,520,600 | — | — |
| 2018-08-21 | $2.29 | $2.70 | 2,305,300 | — | — |
| 2018-08-20 | $2.24 | $2.64 | 3,239,700 | — | — |
| 2018-08-17 | $2.10 | $2.48 | 6,144,300 | — | — |
| 2018-08-16 | $2.05 | $2.42 | 5,933,300 | — | — |
| 2018-08-15 | $2.12 | $2.50 | 4,699,200 | — | — |
| 2018-08-14 | $2.38 | $2.81 | 3,561,500 | — | — |
| 2018-08-13 | $2.45 | $2.89 | 3,647,600 | — | — |
| 2018-08-10 | $2.55 | $3.01 | 2,755,800 | — | — |
| 2018-08-09 | $2.57 | $3.03 | 773,800 | — | — |
| 2018-08-08 | $2.56 | $3.02 | 2,130,600 | — | — |
| 2018-08-07 | $2.60 | $3.07 | 2,042,700 | — | — |
| 2018-08-06 | $2.62 | $3.09 | 2,289,500 | — | — |
| 2018-08-03 | $2.65 | $3.13 | 2,626,300 | — | — |
| 2018-08-02 | $2.58 | $3.05 | 3,475,200 | — | — |
| 2018-08-01 | $2.58 | $3.05 | 3,174,800 | — | — |
| 2018-07-31 | $2.52 | $2.98 | 2,249,400 | — | — |
| 2018-07-30 | $2.47 | $2.92 | 2,483,500 | — | — |
| 2018-07-27 | $2.33 | $2.75 | 1,913,000 | — | — |
| 2018-07-26 | $2.29 | $2.70 | 2,847,400 | — | — |
| 2018-07-25 | $2.28 | $2.69 | 2,742,800 | — | — |
| 2018-07-24 | $2.30 | $2.72 | 3,456,200 | — | — |
| 2018-07-23 | $2.24 | $2.64 | 2,037,300 | — | — |
| 2018-07-20 | $2.18 | $2.57 | 2,727,000 | — | — |
| 2018-07-19 | $2.17 | $2.56 | 4,887,500 | — | — |
| 2018-07-18 | $2.24 | $2.64 | 5,172,900 | — | — |
| 2018-07-17 | $2.38 | $2.81 | 3,313,600 | — | — |
| 2018-07-16 | $2.33 | $2.75 | 3,555,700 | — | — |
| 2018-07-13 | $2.27 | $2.68 | 3,177,600 | — | — |
| 2018-07-12 | $2.34 | $2.76 | 1,692,600 | — | — |
| 2018-07-11 | $2.42 | $2.86 | 1,661,000 | — | — |
| 2018-07-10 | $2.42 | $2.86 | 1,819,000 | — | — |
| 2018-07-09 | $2.36 | $2.79 | 2,391,900 | — | — |
| 2018-07-06 | $2.35 | $2.77 | 2,741,300 | — | — |
| 2018-07-05 | $2.38 | $2.81 | 2,068,400 | — | — |
| 2018-07-03 | $2.38 | $2.81 | 2,086,700 | — | — |
| 2018-07-02 | $2.38 | $2.81 | 2,396,900 | — | — |
| 2018-06-29 | $2.42 | $2.86 | 2,019,900 | — | — |
| 2018-06-28 | $2.41 | $2.85 | 3,474,500 | — | — |
| 2018-06-27 | $2.25 | $2.66 | 5,959,400 | — | — |
| 2018-06-26 | $2.51 | $2.96 | 7,419,500 | — | — |
| 2018-06-25 | $2.82 | $3.33 | 2,941,600 | — | — |
| 2018-06-22 | $2.89 | $3.41 | 2,683,500 | — | — |
| 2018-06-21 | $2.79 | $3.29 | 2,101,100 | — | — |
| 2018-06-20 | $2.77 | $3.27 | 2,337,700 | — | — |
| 2018-06-19 | $2.80 | $3.31 | 3,256,300 | — | — |
| 2018-06-18 | $2.71 | $3.20 | 3,702,800 | — | — |
| 2018-06-15 | $2.67 | $3.15 | 18,157,800 | — | — |
| 2018-06-14 | $2.63 | $3.11 | 6,056,800 | — | — |
| 2018-06-13 | $2.56 | $3.02 | 4,961,800 | — | — |
| 2018-06-12 | $2.63 | $3.11 | 4,687,600 | — | — |
| 2018-06-11 | $2.76 | $3.26 | 4,344,700 | — | — |
| 2018-06-08 | $2.91 | $3.44 | 3,125,600 | — | — |
| 2018-06-07 | $2.83 | $3.34 | 2,756,000 | — | — |
| 2018-06-06 | $2.77 | $3.27 | 3,442,300 | — | — |
| 2018-06-05 | $2.68 | $3.16 | 2,420,800 | — | — |
| 2018-06-04 | $2.65 | $3.13 | 3,712,900 | — | — |
| 2018-06-01 | $2.62 | $3.09 | 3,183,900 | — | — |
| 2018-05-31 | $2.58 | $3.05 | 5,400,900 | — | — |
| 2018-05-30 | $2.60 | $3.07 | 3,364,400 | — | — |
| 2018-05-29 | $2.50 | $2.95 | 3,893,100 | — | — |
| 2018-05-25 | $2.46 | $2.90 | 6,259,900 | — | — |
| 2018-05-24 | $2.62 | $3.09 | 4,721,400 | — | — |
| 2018-05-23 | $2.70 | $3.19 | 4,660,600 | — | — |
| 2018-05-22 | $2.85 | $3.37 | 2,355,500 | — | — |
| 2018-05-21 | $2.76 | $3.26 | 2,156,500 | — | — |
| 2018-05-18 | $2.80 | $3.31 | 6,676,200 | — | — |
| 2018-05-17 | $2.87 | $3.39 | 3,864,700 | — | — |
| 2018-05-16 | $2.86 | $3.38 | 3,748,900 | — | — |
| 2018-05-15 | $2.91 | $3.44 | 6,096,600 | — | — |
| 2018-05-14 | $3.16 | $3.73 | 3,564,000 | — | — |
| 2018-05-11 | $2.97 | $3.51 | 3,662,800 | — | — |
| 2018-05-10 | $2.93 | $3.46 | 2,623,900 | — | — |
| 2018-05-09 | $2.97 | $3.51 | 6,105,100 | — | — |
| 2018-05-08 | $3.07 | $3.63 | 4,717,900 | — | — |
| 2018-05-07 | $3.12 | $3.68 | 5,877,600 | — | — |
| 2018-05-04 | $3.45 | $4.07 | 2,145,900 | — | — |
| 2018-05-03 | $3.53 | $4.17 | 1,550,100 | — | — |
| 2018-05-02 | $3.65 | $4.31 | 3,683,000 | — | — |
| 2018-05-01 | $3.53 | $4.17 | 1,258,200 | — | — |
| 2018-04-30 | $3.53 | $4.17 | 1,419,600 | — | — |
| 2018-04-27 | $3.57 | $4.22 | 1,293,200 | — | — |
| 2018-04-26 | $3.50 | $4.13 | 2,169,900 | — | — |
| 2018-04-25 | $3.52 | $4.16 | 1,143,700 | — | — |
| 2018-04-24 | $3.52 | $4.16 | 2,555,100 | — | — |
| 2018-04-23 | $3.51 | $4.14 | 3,321,600 | — | — |
| 2018-04-20 | $3.71 | $4.38 | 5,333,100 | — | — |
| 2018-04-19 | $3.65 | $4.31 | 4,729,000 | — | — |
| 2018-04-18 | $3.58 | $4.23 | 6,112,300 | — | — |
| 2018-04-17 | $3.37 | $3.98 | 5,484,000 | — | — |
| 2018-04-16 | $3.53 | $4.17 | 4,998,700 | — | — |
| 2018-04-13 | $3.68 | $4.35 | 3,380,700 | — | — |
| 2018-04-12 | $3.65 | $4.31 | 3,661,900 | — | — |
| 2018-04-11 | $3.85 | $4.55 | 6,587,300 | — | — |
| 2018-04-10 | $3.73 | $4.40 | 5,387,000 | — | — |
| 2018-04-09 | $3.79 | $4.48 | 8,332,800 | — | — |
| 2018-04-06 | $3.99 | $4.71 | 4,472,200 | — | — |
| 2018-04-05 | $3.86 | $4.56 | 3,781,500 | — | — |
| 2018-04-04 | $3.81 | $4.50 | 3,750,300 | — | — |
| 2018-04-03 | $3.93 | $4.64 | 3,346,200 | — | — |
| 2018-04-02 | $4.08 | $4.82 | 2,386,700 | — | — |
| 2018-03-29 | $3.99 | $4.71 | 2,236,000 | — | — |
| 2018-03-28 | $4.04 | $4.77 | 2,275,000 | — | — |
| 2018-03-27 | $4.14 | $4.89 | 2,376,300 | — | — |
| 2018-03-26 | $4.14 | $4.89 | 3,715,300 | — | — |
| 2018-03-23 | $3.91 | $4.62 | 3,169,600 | — | — |
| 2018-03-22 | $3.90 | $4.61 | 2,432,200 | — | — |
| 2018-03-21 | $3.94 | $4.65 | 3,663,700 | — | — |
| 2018-03-20 | $3.85 | $4.55 | 3,023,100 | — | — |
| 2018-03-19 | $3.94 | $4.65 | 4,655,200 | — | — |
| 2018-03-16 | $3.88 | $4.58 | 13,369,300 | — | — |
| 2018-03-15 | $3.95 | $4.66 | 5,138,400 | — | — |
| 2018-03-14 | $3.98 | $4.70 | 3,834,600 | — | — |
| 2018-03-13 | $4.02 | $4.75 | 3,300,700 | — | — |
| 2018-03-12 | $4.12 | $4.86 | 3,866,100 | — | — |
| 2018-03-09 | $4.20 | $4.96 | 3,586,700 | — | — |
| 2018-03-08 | $4.21 | $4.97 | 2,045,400 | — | — |
| 2018-03-07 | $4.20 | $4.96 | 3,164,100 | — | — |
| 2018-03-06 | $4.32 | $5.10 | 3,101,300 | — | — |
| 2018-03-05 | $4.14 | $4.89 | 4,762,600 | — | — |
| 2018-03-02 | $3.92 | $4.63 | 4,152,800 | — | — |
| 2018-03-01 | $3.97 | $4.69 | 5,187,100 | — | — |
| 2018-02-28 | $3.89 | $4.59 | 3,045,200 | — | — |
| 2018-02-27 | $3.92 | $4.63 | 5,673,600 | — | — |
| 2018-02-26 | $4.10 | $4.84 | 4,431,300 | — | — |
| 2018-02-23 | $4.12 | $4.86 | 4,247,400 | — | — |
| 2018-02-22 | $4.05 | $4.78 | 5,927,800 | — | — |
| 2018-02-21 | $4.43 | $5.23 | 3,753,100 | — | — |
| 2018-02-20 | $4.61 | $5.44 | 1,928,800 | — | — |
| 2018-02-16 | $4.65 | $5.49 | 3,933,600 | — | — |
| 2018-02-15 | $4.77 | $5.63 | 2,285,900 | — | — |
| 2018-02-14 | $4.66 | $5.50 | 3,527,900 | — | — |
| 2018-02-13 | $4.47 | $5.28 | 1,866,800 | — | — |
| 2018-02-12 | $4.35 | $5.14 | 4,583,400 | — | — |
| 2018-02-09 | $4.05 | $4.78 | 5,414,600 | — | — |
| 2018-02-08 | $4.09 | $4.83 | 5,589,200 | — | — |
| 2018-02-07 | $4.25 | $5.02 | 5,305,800 | — | — |
| 2018-02-06 | $4.26 | $5.03 | 4,925,900 | — | — |
| 2018-02-05 | $4.42 | $5.22 | 5,988,300 | — | — |
| 2018-02-02 | $4.46 | $5.27 | 5,350,100 | — | — |
| 2018-02-01 | $4.64 | $5.48 | 3,465,500 | — | — |
| 2018-01-31 | $4.71 | $5.56 | 3,850,400 | — | — |
| 2018-01-30 | $4.62 | $5.46 | 4,974,900 | — | — |
| 2018-01-29 | $4.71 | $5.56 | 4,870,100 | — | — |
| 2018-01-26 | $5.01 | $5.92 | 1,710,000 | — | — |
| 2018-01-25 | $5.00 | $5.90 | 3,730,700 | — | — |
| 2018-01-24 | $5.16 | $6.09 | 3,806,700 | — | — |
| 2018-01-23 | $5.24 | $6.19 | 2,658,800 | — | — |
| 2018-01-22 | $5.02 | $5.93 | 1,803,700 | — | — |
| 2018-01-19 | $5.06 | $5.97 | 1,607,200 | — | — |
| 2018-01-18 | $5.06 | $5.97 | 3,258,500 | — | — |
| 2018-01-17 | $5.09 | $6.01 | 3,893,400 | — | — |
| 2018-01-16 | $5.39 | $6.36 | 3,106,200 | — | — |
| 2018-01-12 | $5.48 | $6.47 | 2,274,100 | — | — |
| 2018-01-11 | $5.28 | $6.23 | 1,542,100 | — | — |
| 2018-01-10 | $5.30 | $6.26 | 1,731,700 | — | — |
| 2018-01-09 | $5.14 | $6.07 | 2,333,900 | — | — |
| 2018-01-08 | $5.19 | $6.13 | 2,076,800 | — | — |
| 2018-01-05 | $5.32 | $6.28 | 1,691,700 | — | — |
| 2018-01-04 | $5.37 | $6.34 | 3,244,300 | — | — |
| 2018-01-03 | $5.35 | $6.32 | 4,282,400 | — | — |
| 2018-01-02 | $5.24 | $6.19 | 2,871,900 | — | — |