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
- 1996-11-18 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 | $2.19 | $15.98 | 551,100 | — | — |
| 2018-12-28 | $2.23 | $16.27 | 789,200 | — | — |
| 2018-12-27 | $2.22 | $16.20 | 811,300 | — | — |
| 2018-12-26 | $2.21 | $16.12 | 1,659,800 | — | — |
| 2018-12-24 | $2.18 | $15.90 | 491,200 | — | — |
| 2018-12-21 | $2.19 | $15.98 | 1,299,200 | — | — |
| 2018-12-20 | $2.30 | $16.78 | 1,441,500 | — | — |
| 2018-12-19 | $2.32 | $16.93 | 2,023,400 | — | — |
| 2018-12-18 | $2.31 | $16.85 | 1,070,800 | — | — |
| 2018-12-17 | $2.26 | $16.49 | 2,195,600 | — | — |
| 2018-12-14 | $2.24 | $16.34 | 581,500 | — | — |
| 2018-12-13 | $2.28 | $16.63 | 877,500 | — | — |
| 2018-12-12 | $2.28 | $16.63 | 3,669,200 | — | — |
| 2018-12-11 | $2.18 | $15.90 | 1,158,500 | — | — |
| 2018-12-10 | $2.12 | $15.47 | 1,586,900 | — | — |
| 2018-12-07 | $2.22 | $16.20 | 1,017,100 | — | — |
| 2018-12-06 | $2.33 | $17.00 | 1,749,800 | — | — |
| 2018-12-04 | $2.28 | $16.63 | 630,700 | — | — |
| 2018-12-03 | $2.37 | $17.29 | 1,249,800 | — | — |
| 2018-11-30 | $2.26 | $16.49 | 1,203,400 | — | — |
| 2018-11-29 | $2.25 | $16.42 | 501,000 | — | — |
| 2018-11-28 | $2.26 | $16.49 | 2,761,800 | — | — |
| 2018-11-27 | $2.18 | $15.90 | 2,386,500 | — | — |
| 2018-11-26 | $2.11 | $15.39 | 2,201,800 | — | — |
| 2018-11-23 | $2.23 | $16.27 | 1,877,600 | — | — |
| 2018-11-21 | $2.36 | $17.22 | 678,400 | — | — |
| 2018-11-20 | $2.32 | $16.93 | 1,508,900 | — | — |
| 2018-11-19 | $2.47 | $18.02 | 1,762,700 | — | — |
| 2018-11-16 | $2.54 | $18.53 | 1,201,000 | — | — |
| 2018-11-15 | $2.57 | $18.75 | 2,136,700 | — | — |
| 2018-11-14 | $2.46 | $17.95 | 2,061,300 | — | — |
| 2018-11-13 | $2.39 | $17.44 | 1,578,800 | — | — |
| 2018-11-12 | $2.43 | $17.73 | 1,188,200 | — | — |
| 2018-11-09 | $2.58 | $18.82 | 2,922,100 | — | — |
| 2018-11-08 | $2.58 | $18.82 | 3,337,800 | — | — |
| 2018-11-07 | $2.60 | $18.97 | 1,075,800 | — | — |
| 2018-11-06 | $2.55 | $18.60 | 1,077,400 | — | — |
| 2018-11-05 | $2.62 | $19.11 | 1,223,100 | — | — |
| 2018-11-02 | $2.65 | $19.33 | 1,612,700 | — | — |
| 2018-11-01 | $2.58 | $18.82 | 1,296,900 | — | — |
| 2018-10-31 | $2.52 | $18.39 | 2,134,700 | — | — |
| 2018-10-30 | $2.47 | $18.02 | 1,943,800 | — | — |
| 2018-10-29 | $2.35 | $17.15 | 6,411,900 | — | — |
| 2018-10-26 | $2.50 | $18.24 | 2,943,600 | — | — |
| 2018-10-25 | $2.47 | $18.02 | 2,331,500 | — | — |
| 2018-10-24 | $2.41 | $17.58 | 3,272,200 | — | — |
| 2018-10-23 | $2.57 | $18.75 | 1,982,700 | — | — |
| 2018-10-22 | $2.67 | $19.48 | 2,592,900 | — | — |
| 2018-10-19 | $2.58 | $18.82 | 979,400 | — | — |
| 2018-10-18 | $2.59 | $18.90 | 1,836,500 | — | — |
| 2018-10-17 | $2.70 | $19.70 | 2,956,400 | — | — |
| 2018-10-16 | $2.67 | $19.48 | 5,116,100 | — | — |
| 2018-10-15 | $2.47 | $18.02 | 1,911,400 | — | — |
| 2018-10-12 | $2.50 | $18.24 | 2,780,700 | — | — |
| 2018-10-11 | $2.39 | $17.44 | 2,080,200 | — | — |
| 2018-10-10 | $2.43 | $17.73 | 1,969,700 | — | — |
| 2018-10-09 | $2.61 | $19.04 | 2,160,700 | — | — |
| 2018-10-08 | $2.53 | $18.46 | 3,068,800 | — | — |
| 2018-10-05 | $2.40 | $17.51 | 1,407,000 | — | — |
| 2018-10-04 | $2.41 | $17.58 | 2,230,600 | — | — |
| 2018-10-03 | $2.42 | $17.66 | 4,362,700 | — | — |
| 2018-10-02 | $2.41 | $17.58 | 3,094,600 | — | — |
| 2018-10-01 | $2.28 | $16.63 | 1,960,900 | — | — |
| 2018-09-28 | $2.28 | $16.63 | 1,082,200 | — | — |
| 2018-09-27 | $2.27 | $16.56 | 2,105,700 | — | — |
| 2018-09-26 | $2.27 | $16.56 | 2,028,700 | — | — |
| 2018-09-25 | $2.22 | $16.20 | 1,023,300 | — | — |
| 2018-09-24 | $2.10 | $15.32 | 1,274,800 | — | — |
| 2018-09-21 | $2.21 | $16.12 | 2,484,600 | — | — |
| 2018-09-20 | $2.17 | $15.83 | 1,248,300 | — | — |
| 2018-09-19 | $2.13 | $15.54 | 2,489,700 | — | — |
| 2018-09-18 | $2.14 | $15.61 | 3,070,800 | — | — |
| 2018-09-17 | $2.06 | $15.03 | 2,295,300 | — | — |
| 2018-09-14 | $2.04 | $14.88 | 1,156,200 | — | — |
| 2018-09-13 | $1.97 | $14.37 | 1,699,500 | — | — |
| 2018-09-12 | $1.97 | $14.37 | 2,774,500 | — | — |
| 2018-09-11 | $1.94 | $14.15 | 2,534,800 | — | — |
| 2018-09-10 | $2.05 | $14.96 | 1,468,300 | — | — |
| 2018-09-07 | $2.05 | $14.96 | 1,237,200 | — | — |
| 2018-09-06 | $2.02 | $14.74 | 829,300 | — | — |
| 2018-09-05 | $2.00 | $14.59 | 1,899,800 | — | — |
| 2018-09-04 | $2.02 | $14.74 | 1,635,000 | — | — |
| 2018-08-31 | $2.12 | $15.47 | 1,900,200 | — | — |
| 2018-08-30 | $2.05 | $14.96 | 3,141,600 | — | — |
| 2018-08-29 | $2.21 | $16.12 | 1,853,600 | — | — |
| 2018-08-28 | $2.14 | $15.61 | 2,426,600 | — | — |
| 2018-08-27 | $2.27 | $16.56 | 862,900 | — | — |
| 2018-08-24 | $2.23 | $16.27 | 1,199,000 | — | — |
| 2018-08-23 | $2.17 | $15.83 | 2,208,200 | — | — |
| 2018-08-22 | $2.28 | $16.63 | 1,375,500 | — | — |
| 2018-08-21 | $2.23 | $16.27 | 1,566,500 | — | — |
| 2018-08-20 | $2.32 | $16.93 | 3,012,000 | — | — |
| 2018-08-17 | $2.27 | $16.56 | 1,583,000 | — | — |
| 2018-08-16 | $2.26 | $16.49 | 1,728,800 | — | — |
| 2018-08-15 | $2.25 | $16.42 | 2,503,000 | — | — |
| 2018-08-14 | $2.44 | $17.80 | 2,094,500 | — | — |
| 2018-08-13 | $2.39 | $17.44 | 2,531,700 | — | — |
| 2018-08-10 | $2.33 | $17.00 | 4,103,500 | — | — |
| 2018-08-09 | $2.44 | $17.80 | 2,151,900 | — | — |
| 2018-08-08 | $2.49 | $18.17 | 3,374,500 | — | — |
| 2018-08-07 | $2.49 | $18.17 | 2,349,900 | — | — |
| 2018-08-06 | $2.51 | $18.31 | 1,593,600 | — | — |
| 2018-08-03 | $2.54 | $18.53 | 3,285,000 | — | — |
| 2018-08-02 | $2.48 | $18.09 | 2,799,100 | — | — |
| 2018-08-01 | $2.41 | $17.58 | 2,284,000 | — | — |
| 2018-07-31 | $2.39 | $17.44 | 2,005,800 | — | — |
| 2018-07-30 | $2.41 | $17.58 | 2,388,700 | — | — |
| 2018-07-27 | $2.45 | $17.87 | 4,358,200 | — | — |
| 2018-07-26 | $2.26 | $16.49 | 1,249,000 | — | — |
| 2018-07-25 | $2.32 | $16.93 | 4,267,600 | — | — |
| 2018-07-24 | $2.29 | $16.71 | 5,395,300 | — | — |
| 2018-07-23 | $2.12 | $15.47 | 2,036,500 | — | — |
| 2018-07-20 | $2.13 | $15.54 | 3,038,000 | — | — |
| 2018-07-19 | $2.04 | $14.88 | 2,084,400 | — | — |
| 2018-07-18 | $2.09 | $15.25 | 1,740,100 | — | — |
| 2018-07-17 | $2.13 | $15.54 | 2,619,600 | — | — |
| 2018-07-16 | $2.03 | $14.81 | 1,085,800 | — | — |
| 2018-07-13 | $2.05 | $14.96 | 1,001,900 | — | — |
| 2018-07-12 | $2.05 | $14.96 | 3,029,500 | — | — |
| 2018-07-11 | $1.94 | $14.15 | 4,661,900 | — | — |
| 2018-07-10 | $2.08 | $15.18 | 1,634,600 | — | — |
| 2018-07-09 | $2.12 | $15.47 | 1,413,900 | — | — |
| 2018-07-06 | $2.05 | $14.96 | 2,719,100 | — | — |
| 2018-07-05 | $1.98 | $14.45 | 2,281,500 | — | — |
| 2018-07-03 | $2.02 | $14.74 | 904,500 | — | — |
| 2018-07-02 | $1.97 | $14.37 | 1,687,600 | — | — |
| 2018-06-29 | $2.02 | $14.74 | 1,472,900 | — | — |
| 2018-06-28 | $1.96 | $14.30 | 2,015,200 | — | — |
| 2018-06-27 | $1.91 | $13.93 | 2,045,200 | — | — |
| 2018-06-26 | $1.97 | $14.37 | 2,955,900 | — | — |
| 2018-06-25 | $2.02 | $14.74 | 1,711,100 | — | — |
| 2018-06-22 | $2.07 | $15.10 | 1,875,800 | — | — |
| 2018-06-21 | $2.01 | $14.66 | 2,074,300 | — | — |
| 2018-06-20 | $2.13 | $15.54 | 2,780,600 | — | — |
| 2018-06-19 | $2.12 | $15.47 | 3,041,800 | — | — |
| 2018-06-18 | $2.10 | $15.32 | 2,638,400 | — | — |
| 2018-06-15 | $2.09 | $15.25 | 4,201,100 | — | — |
| 2018-06-14 | $2.15 | $15.69 | 1,880,900 | — | — |
| 2018-06-13 | $2.27 | $16.56 | 2,045,100 | — | — |
| 2018-06-12 | $2.29 | $16.71 | 2,188,100 | — | — |
| 2018-06-11 | $2.15 | $15.69 | 1,473,800 | — | — |
| 2018-06-08 | $2.20 | $16.05 | 2,239,700 | — | — |
| 2018-06-07 | $2.16 | $15.76 | 6,116,000 | — | — |
| 2018-06-06 | $2.26 | $16.49 | 2,041,000 | — | — |
| 2018-06-05 | $2.33 | $17.00 | 8,060,000 | — | — |
| 2018-06-04 | $2.38 | $17.36 | 5,638,600 | — | — |
| 2018-06-01 | $2.07 | $15.10 | 1,997,400 | — | — |
| 2018-05-31 | $2.02 | $14.74 | 976,100 | — | — |
| 2018-05-30 | $2.03 | $14.81 | 2,639,800 | — | — |
| 2018-05-29 | $2.04 | $14.88 | 3,475,200 | — | — |
| 2018-05-25 | $2.23 | $16.27 | 3,089,100 | — | — |
| 2018-05-24 | $2.36 | $17.22 | 1,663,300 | — | — |
| 2018-05-23 | $2.40 | $17.51 | 1,778,400 | — | — |
| 2018-05-22 | $2.51 | $18.31 | 1,952,800 | — | — |
| 2018-05-21 | $2.45 | $17.87 | 2,247,100 | — | — |
| 2018-05-18 | $2.46 | $17.95 | 1,682,200 | — | — |
| 2018-05-17 | $2.52 | $18.39 | 3,451,100 | — | — |
| 2018-05-16 | $2.61 | $19.04 | 3,136,000 | — | — |
| 2018-05-15 | $2.56 | $18.68 | 3,095,000 | — | — |
| 2018-05-14 | $2.61 | $19.04 | 3,549,100 | — | — |
| 2018-05-11 | $2.53 | $18.46 | 1,561,900 | — | — |
| 2018-05-10 | $2.50 | $18.24 | 3,800,400 | — | — |
| 2018-05-09 | $2.39 | $17.44 | 2,623,500 | — | — |
| 2018-05-08 | $2.35 | $17.15 | 3,337,000 | — | — |
| 2018-05-07 | $2.35 | $17.15 | 1,561,300 | — | — |
| 2018-05-04 | $2.45 | $17.87 | 1,710,600 | — | — |
| 2018-05-03 | $2.43 | $17.73 | 1,534,500 | — | — |
| 2018-05-02 | $2.50 | $18.24 | 2,386,400 | — | — |
| 2018-05-01 | $2.50 | $18.24 | 4,286,700 | — | — |
| 2018-04-30 | $2.51 | $18.31 | 2,044,500 | — | — |
| 2018-04-27 | $2.56 | $18.68 | 2,114,200 | — | — |
| 2018-04-26 | $2.64 | $19.26 | 1,502,800 | — | — |
| 2018-04-25 | $2.59 | $18.90 | 1,451,400 | — | — |
| 2018-04-24 | $2.63 | $19.19 | 1,896,500 | — | — |
| 2018-04-23 | $2.63 | $19.19 | 1,711,600 | — | — |
| 2018-04-20 | $2.65 | $19.33 | 5,017,700 | — | — |
| 2018-04-19 | $2.74 | $19.99 | 4,952,200 | — | — |
| 2018-04-18 | $2.73 | $19.92 | 5,694,500 | — | — |
| 2018-04-17 | $2.54 | $18.53 | 1,268,200 | — | — |
| 2018-04-16 | $2.49 | $18.17 | 1,888,500 | — | — |
| 2018-04-13 | $2.53 | $18.46 | 1,725,700 | — | — |
| 2018-04-12 | $2.59 | $18.90 | 1,253,600 | — | — |
| 2018-04-11 | $2.55 | $18.60 | 4,532,100 | — | — |
| 2018-04-10 | $2.46 | $17.95 | 1,673,000 | — | — |
| 2018-04-09 | $2.44 | $17.80 | 2,259,100 | — | — |
| 2018-04-06 | $2.52 | $18.39 | 1,808,900 | — | — |
| 2018-04-05 | $2.62 | $19.11 | 4,483,300 | — | — |
| 2018-04-04 | $2.54 | $18.53 | 2,832,500 | — | — |
| 2018-04-03 | $2.60 | $18.97 | 1,256,800 | — | — |
| 2018-04-02 | $2.66 | $19.41 | 1,668,900 | — | — |
| 2018-03-29 | $2.63 | $19.19 | 5,718,700 | — | — |
| 2018-03-28 | $2.46 | $17.95 | 1,899,300 | — | — |
| 2018-03-27 | $2.49 | $18.17 | 2,295,500 | — | — |
| 2018-03-26 | $2.55 | $18.60 | 2,652,000 | — | — |
| 2018-03-23 | $2.51 | $18.31 | 2,797,300 | — | — |
| 2018-03-22 | $2.58 | $18.82 | 5,235,800 | — | — |
| 2018-03-21 | $2.66 | $19.41 | 5,022,700 | — | — |
| 2018-03-20 | $2.48 | $18.09 | 4,224,900 | — | — |
| 2018-03-19 | $2.46 | $17.95 | 2,736,300 | — | — |
| 2018-03-16 | $2.54 | $18.53 | 2,489,300 | — | — |
| 2018-03-15 | $2.55 | $18.60 | 1,682,000 | — | — |
| 2018-03-14 | $2.66 | $19.41 | 1,909,200 | — | — |
| 2018-03-13 | $2.68 | $19.55 | 2,093,900 | — | — |
| 2018-03-12 | $2.71 | $19.77 | 2,065,300 | — | — |
| 2018-03-09 | $2.69 | $19.63 | 3,670,900 | — | — |
| 2018-03-08 | $2.59 | $18.90 | 2,705,800 | — | — |
| 2018-03-07 | $2.73 | $19.92 | 2,617,500 | — | — |
| 2018-03-06 | $2.79 | $20.36 | 2,343,300 | — | — |
| 2018-03-05 | $2.77 | $20.21 | 1,897,800 | — | — |
| 2018-03-02 | $2.79 | $20.36 | 4,983,400 | — | — |
| 2018-03-01 | $2.93 | $21.38 | 5,182,100 | — | — |
| 2018-02-28 | $3.07 | $22.40 | 4,338,900 | — | — |
| 2018-02-27 | $3.22 | $23.49 | 2,884,400 | — | — |
| 2018-02-26 | $3.30 | $24.08 | 3,629,900 | — | — |
| 2018-02-23 | $3.11 | $22.69 | 2,061,200 | — | — |
| 2018-02-22 | $3.09 | $22.54 | 1,198,700 | — | — |
| 2018-02-21 | $3.13 | $22.84 | 1,673,900 | — | — |
| 2018-02-20 | $3.15 | $22.98 | 2,812,500 | — | — |
| 2018-02-16 | $3.28 | $23.93 | 2,782,600 | — | — |
| 2018-02-15 | $3.23 | $23.57 | 2,190,000 | — | — |
| 2018-02-14 | $3.28 | $23.93 | 4,708,900 | — | — |
| 2018-02-13 | $3.18 | $23.20 | 3,285,900 | — | — |
| 2018-02-12 | $3.03 | $22.11 | 1,944,100 | — | — |
| 2018-02-09 | $3.08 | $22.47 | 7,729,600 | — | — |
| 2018-02-08 | $2.96 | $21.60 | 3,392,100 | — | — |
| 2018-02-07 | $3.09 | $22.54 | 2,539,000 | — | — |
| 2018-02-06 | $3.19 | $23.27 | 2,730,900 | — | — |
| 2018-02-05 | $3.08 | $22.47 | 4,874,500 | — | — |
| 2018-02-02 | $3.20 | $23.35 | 4,368,200 | — | — |
| 2018-02-01 | $3.41 | $24.88 | 3,829,900 | — | — |
| 2018-01-31 | $3.40 | $24.81 | 4,250,000 | — | — |
| 2018-01-30 | $3.36 | $24.51 | 2,770,000 | — | — |
| 2018-01-29 | $3.29 | $24.00 | 2,416,800 | — | — |
| 2018-01-26 | $3.39 | $24.73 | 5,432,500 | — | — |
| 2018-01-25 | $3.36 | $24.51 | 3,882,300 | — | — |
| 2018-01-24 | $3.37 | $24.59 | 7,954,400 | — | — |
| 2018-01-23 | $3.13 | $22.84 | 3,461,400 | — | — |
| 2018-01-22 | $3.28 | $23.93 | 3,152,000 | — | — |
| 2018-01-19 | $3.34 | $24.37 | 3,371,800 | — | — |
| 2018-01-18 | $3.21 | $23.42 | 3,300,100 | — | — |
| 2018-01-17 | $3.36 | $24.51 | 7,779,300 | — | — |
| 2018-01-16 | $3.24 | $23.64 | 5,468,100 | — | — |
| 2018-01-12 | $3.31 | $24.15 | 8,403,200 | — | — |
| 2018-01-11 | $3.35 | $24.44 | 10,295,100 | — | — |
| 2018-01-10 | $3.14 | $22.91 | 4,658,200 | — | — |
| 2018-01-09 | $3.11 | $22.69 | 4,140,700 | — | — |
| 2018-01-08 | $3.03 | $22.11 | 5,372,700 | — | — |
| 2018-01-05 | $2.90 | $21.16 | 2,296,400 | — | — |
| 2018-01-04 | $2.85 | $20.79 | 2,784,500 | — | — |
| 2018-01-03 | $2.73 | $19.92 | 1,959,800 | — | — |
| 2018-01-02 | $2.66 | $19.41 | 2,474,700 | — | — |