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
- 1973-02-21 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 | $3.45 | $4.38 | 14,400 | — | — |
| 2018-12-28 | $3.21 | $4.07 | 36,900 | — | — |
| 2018-12-27 | $3.05 | $3.87 | 3,700 | — | — |
| 2018-12-26 | $3.45 | $4.38 | 600 | — | — |
| 2018-12-24 | $3.37 | $4.28 | 3,500 | — | — |
| 2018-12-21 | $3.68 | $4.67 | 6,800 | — | — |
| 2018-12-20 | $3.71 | $4.71 | 5,100 | — | — |
| 2018-12-19 | $3.75 | $4.76 | 6,300 | — | — |
| 2018-12-18 | $3.61 | $4.58 | 157,100 | — | — |
| 2018-12-17 | $3.40 | $4.32 | 23,600 | — | — |
| 2018-12-14 | $3.55 | $4.51 | 6,000 | — | — |
| 2018-12-13 | $4.08 | $5.18 | 9,500 | — | — |
| 2018-12-12 | $3.65 | $4.63 | 11,800 | — | — |
| 2018-12-11 | $3.78 | $4.80 | 900 | — | — |
| 2018-12-10 | $4.01 | $5.09 | 2,600 | — | — |
| 2018-12-07 | $4.31 | $5.47 | 3,300 | — | — |
| 2018-12-06 | $4.40 | $5.58 | 1,300 | — | — |
| 2018-12-04 | $4.46 | $5.66 | 4,600 | — | — |
| 2018-12-03 | $4.51 | $5.72 | 6,200 | — | — |
| 2018-11-30 | $4.74 | $6.02 | 500 | — | — |
| 2018-11-29 | $4.65 | $5.90 | 100 | — | — |
| 2018-11-28 | $4.65 | $5.90 | 3,000 | — | — |
| 2018-11-27 | $4.89 | $6.21 | 6,800 | — | — |
| 2018-11-26 | $4.90 | $6.22 | 100 | — | — |
| 2018-11-23 | $4.90 | $6.22 | 100 | — | — |
| 2018-11-21 | $4.90 | $6.22 | 2,500 | — | — |
| 2018-11-20 | $4.90 | $6.22 | 100 | — | — |
| 2018-11-19 | $4.90 | $6.22 | 2,900 | — | — |
| 2018-11-16 | $4.89 | $6.21 | 700 | — | — |
| 2018-11-15 | $4.78 | $6.07 | 200 | — | — |
| 2018-11-14 | $4.73 | $6.00 | 1,200 | — | — |
| 2018-11-13 | $4.70 | $5.97 | 500 | — | — |
| 2018-11-12 | $4.89 | $6.21 | 2,900 | — | — |
| 2018-11-09 | $4.90 | $6.22 | 200 | — | — |
| 2018-11-08 | $4.78 | $6.07 | 600 | — | — |
| 2018-11-07 | $4.76 | $6.04 | 200 | — | — |
| 2018-11-06 | $4.76 | $6.04 | 700 | — | — |
| 2018-11-05 | $4.97 | $6.31 | 100 | — | — |
| 2018-11-02 | $4.97 | $6.31 | 100 | — | — |
| 2018-11-01 | $4.97 | $6.31 | 500 | — | — |
| 2018-10-31 | $4.94 | $6.27 | 2,500 | — | — |
| 2018-10-30 | $4.91 | $6.23 | 1,400 | — | — |
| 2018-10-29 | $4.83 | $6.13 | 900 | — | — |
| 2018-10-26 | $4.87 | $6.18 | 700 | — | — |
| 2018-10-25 | $5.01 | $6.36 | 100 | — | — |
| 2018-10-24 | $5.01 | $6.36 | 1,000 | — | — |
| 2018-10-23 | $4.75 | $6.03 | 4,700 | — | — |
| 2018-10-22 | $4.79 | $6.08 | 8,600 | — | — |
| 2018-10-19 | $4.89 | $6.21 | 12,400 | — | — |
| 2018-10-18 | $4.97 | $6.31 | 2,800 | — | — |
| 2018-10-17 | $5.01 | $6.36 | 0 | — | — |
| 2018-10-16 | $5.01 | $6.36 | 0 | — | — |
| 2018-10-15 | $5.01 | $6.36 | 3,300 | — | — |
| 2018-10-12 | $5.25 | $6.66 | 0 | — | — |
| 2018-10-11 | $5.25 | $6.66 | 2,900 | — | — |
| 2018-10-10 | $5.01 | $6.36 | 2,500 | — | — |
| 2018-10-09 | $5.25 | $6.66 | 600 | — | — |
| 2018-10-08 | $5.03 | $6.38 | 1,300 | — | — |
| 2018-10-05 | $5.31 | $6.74 | 2,800 | — | — |
| 2018-10-04 | $5.44 | $6.90 | 2,800 | — | — |
| 2018-10-03 | $5.35 | $6.79 | 200 | — | — |
| 2018-10-02 | $5.14 | $6.52 | 0 | — | — |
| 2018-10-01 | $5.14 | $6.52 | 1,200 | — | — |
| 2018-09-28 | $5.05 | $6.41 | 1,200 | — | — |
| 2018-09-27 | $5.00 | $6.35 | 6,200 | — | — |
| 2018-09-26 | $5.45 | $6.92 | 1,500 | — | — |
| 2018-09-25 | $5.15 | $6.54 | 500 | — | — |
| 2018-09-24 | $5.80 | $7.36 | 300 | — | — |
| 2018-09-21 | $5.65 | $7.17 | 3,200 | — | — |
| 2018-09-20 | $5.32 | $6.75 | 700 | — | — |
| 2018-09-19 | $5.50 | $6.98 | 1,700 | — | — |
| 2018-09-18 | $5.40 | $6.85 | 1,400 | — | — |
| 2018-09-17 | $5.10 | $6.47 | 3,400 | — | — |
| 2018-09-14 | $5.05 | $6.41 | 600 | — | — |
| 2018-09-13 | $5.25 | $6.66 | 500 | — | — |
| 2018-09-12 | $5.00 | $6.35 | 100 | — | — |
| 2018-09-11 | $5.00 | $6.35 | 700 | — | — |
| 2018-09-10 | $5.05 | $6.41 | 400 | — | — |
| 2018-09-07 | $4.97 | $6.31 | 5,800 | — | — |
| 2018-09-06 | $5.25 | $6.66 | 600 | — | — |
| 2018-09-05 | $5.10 | $6.47 | 0 | — | — |
| 2018-09-04 | $5.10 | $6.47 | 0 | — | — |
| 2018-08-31 | $5.10 | $6.47 | 0 | — | — |
| 2018-08-30 | $5.10 | $6.47 | 800 | — | — |
| 2018-08-29 | $5.15 | $6.54 | 1,300 | — | — |
| 2018-08-28 | $5.20 | $6.60 | 300 | — | — |
| 2018-08-27 | $5.15 | $6.54 | 400 | — | — |
| 2018-08-24 | $5.20 | $6.60 | 4,100 | — | — |
| 2018-08-23 | $5.25 | $6.66 | 100 | — | — |
| 2018-08-22 | $5.00 | $6.35 | 2,600 | — | — |
| 2018-08-21 | $5.00 | $6.35 | 1,100 | — | — |
| 2018-08-20 | $5.00 | $6.35 | 400 | — | — |
| 2018-08-17 | $5.20 | $6.60 | 300 | — | — |
| 2018-08-16 | $5.23 | $6.64 | 0 | — | — |
| 2018-08-15 | $5.23 | $6.64 | 0 | — | — |
| 2018-08-14 | $5.23 | $6.64 | 1,800 | — | — |
| 2018-08-13 | $5.25 | $6.66 | 1,300 | — | — |
| 2018-08-10 | $5.01 | $6.36 | 1,000 | — | — |
| 2018-08-09 | $5.15 | $6.54 | 1,700 | — | — |
| 2018-08-08 | $5.01 | $6.36 | 2,000 | — | — |
| 2018-08-07 | $5.15 | $6.54 | 8,800 | — | — |
| 2018-08-06 | $5.45 | $6.92 | 700 | — | — |
| 2018-08-03 | $5.52 | $7.01 | 0 | — | — |
| 2018-08-02 | $5.52 | $7.01 | 1,000 | — | — |
| 2018-08-01 | $5.45 | $6.92 | 1,800 | — | — |
| 2018-07-31 | $5.15 | $6.54 | 1,800 | — | — |
| 2018-07-30 | $5.19 | $6.59 | 0 | — | — |
| 2018-07-27 | $5.19 | $6.59 | 1,900 | — | — |
| 2018-07-26 | $5.45 | $6.92 | 2,900 | — | — |
| 2018-07-25 | $5.45 | $6.92 | 0 | — | — |
| 2018-07-24 | $5.45 | $6.92 | 500 | — | — |
| 2018-07-23 | $5.25 | $6.66 | 400 | — | — |
| 2018-07-20 | $5.35 | $6.79 | 1,200 | — | — |
| 2018-07-19 | $5.20 | $6.60 | 1,100 | — | — |
| 2018-07-18 | $5.35 | $6.79 | 0 | — | — |
| 2018-07-17 | $5.35 | $6.79 | 0 | — | — |
| 2018-07-16 | $5.35 | $6.79 | 1,100 | — | — |
| 2018-07-13 | $5.15 | $6.54 | 0 | — | — |
| 2018-07-12 | $5.15 | $6.54 | 0 | — | — |
| 2018-07-11 | $5.15 | $6.54 | 0 | — | — |
| 2018-07-10 | $5.15 | $6.54 | 600 | — | — |
| 2018-07-09 | $5.15 | $6.54 | 3,800 | — | — |
| 2018-07-06 | $5.15 | $6.54 | 0 | — | — |
| 2018-07-05 | $5.15 | $6.54 | 200 | — | — |
| 2018-07-03 | $5.10 | $6.47 | 300 | — | — |
| 2018-07-02 | $5.15 | $6.54 | 400 | — | — |
| 2018-06-29 | $5.42 | $6.88 | 0 | — | — |
| 2018-06-28 | $5.42 | $6.88 | 2,100 | — | — |
| 2018-06-27 | $5.35 | $6.79 | 900 | — | — |
| 2018-06-26 | $5.45 | $6.92 | 500 | — | — |
| 2018-06-25 | $5.25 | $6.66 | 13,900 | — | — |
| 2018-06-22 | $5.45 | $6.92 | 37,800 | — | — |
| 2018-06-21 | $5.15 | $6.54 | 35,100 | — | — |
| 2018-06-20 | $5.60 | $7.11 | 10,900 | — | — |
| 2018-06-19 | $5.35 | $6.79 | 5,500 | — | — |
| 2018-06-18 | $5.25 | $6.66 | 2,900 | — | — |
| 2018-06-15 | $5.35 | $6.79 | 2,500 | — | — |
| 2018-06-14 | $5.15 | $6.54 | 4,200 | — | — |
| 2018-06-13 | $5.30 | $6.73 | 1,000 | — | — |
| 2018-06-12 | $5.35 | $6.79 | 4,300 | — | — |
| 2018-06-11 | $5.40 | $6.85 | 1,400 | — | — |
| 2018-06-08 | $5.50 | $6.98 | 2,100 | — | — |
| 2018-06-07 | $5.40 | $6.85 | 2,100 | — | — |
| 2018-06-06 | $5.40 | $6.85 | 1,000 | — | — |
| 2018-06-05 | $5.60 | $7.11 | 500 | — | — |
| 2018-06-04 | $5.36 | $6.80 | 800 | — | — |
| 2018-06-01 | $5.65 | $7.17 | 400 | — | — |
| 2018-05-31 | $5.35 | $6.79 | 8,000 | — | — |
| 2018-05-30 | $5.40 | $6.85 | 1,200 | — | — |
| 2018-05-29 | $5.50 | $6.98 | 2,600 | — | — |
| 2018-05-25 | $5.65 | $7.17 | 1,800 | — | — |
| 2018-05-24 | $5.46 | $6.93 | 3,700 | — | — |
| 2018-05-23 | $5.45 | $6.92 | 2,100 | — | — |
| 2018-05-22 | $5.55 | $7.04 | 25,900 | — | — |
| 2018-05-21 | $5.80 | $7.36 | 6,400 | — | — |
| 2018-05-18 | $5.85 | $7.43 | 6,100 | — | — |
| 2018-05-17 | $5.75 | $7.30 | 700 | — | — |
| 2018-05-16 | $5.80 | $7.36 | 7,400 | — | — |
| 2018-05-15 | $5.60 | $7.11 | 2,500 | — | — |
| 2018-05-14 | $5.65 | $7.17 | 3,300 | — | — |
| 2018-05-11 | $5.65 | $7.17 | 1,600 | — | — |
| 2018-05-10 | $6.00 | $7.62 | 4,100 | — | — |
| 2018-05-09 | $5.60 | $7.11 | 1,700 | — | — |
| 2018-05-08 | $5.72 | $7.26 | 1,300 | — | — |
| 2018-05-07 | $5.69 | $7.22 | 28,900 | — | — |
| 2018-05-04 | $5.68 | $7.21 | 0 | — | — |
| 2018-05-03 | $5.68 | $7.21 | 500 | — | — |
| 2018-05-02 | $5.40 | $6.85 | 2,700 | — | — |
| 2018-05-01 | $5.75 | $7.30 | 800 | — | — |
| 2018-04-30 | $5.45 | $6.92 | 2,700 | — | — |
| 2018-04-27 | $5.74 | $7.29 | 0 | — | — |
| 2018-04-26 | $5.74 | $7.29 | 600 | — | — |
| 2018-04-25 | $6.00 | $7.62 | 200 | — | — |
| 2018-04-24 | $6.00 | $7.62 | 3,900 | — | — |
| 2018-04-23 | $5.90 | $7.49 | 0 | — | — |
| 2018-04-20 | $5.90 | $7.49 | 500 | — | — |
| 2018-04-19 | $5.95 | $7.55 | 100 | — | — |
| 2018-04-18 | $5.95 | $7.55 | 200 | — | — |
| 2018-04-17 | $5.80 | $7.36 | 3,200 | — | — |
| 2018-04-16 | $5.95 | $7.55 | 0 | — | — |
| 2018-04-13 | $5.95 | $7.55 | 1,600 | — | — |
| 2018-04-12 | $5.65 | $7.17 | 600 | — | — |
| 2018-04-11 | $5.98 | $7.59 | 2,700 | — | — |
| 2018-04-10 | $6.00 | $7.62 | 200 | — | — |
| 2018-04-09 | $5.80 | $7.36 | 4,500 | — | — |
| 2018-04-06 | $5.98 | $7.59 | 1,700 | — | — |
| 2018-04-05 | $5.97 | $7.58 | 2,100 | — | — |
| 2018-04-04 | $5.95 | $7.55 | 1,300 | — | — |
| 2018-04-03 | $5.65 | $7.17 | 8,000 | — | — |
| 2018-04-02 | $5.60 | $7.11 | 8,600 | — | — |
| 2018-03-29 | $5.52 | $7.01 | 4,300 | — | — |
| 2018-03-28 | $5.15 | $6.54 | 1,900 | — | — |
| 2018-03-27 | $5.15 | $6.54 | 4,000 | — | — |
| 2018-03-26 | $5.05 | $6.41 | 6,100 | — | — |
| 2018-03-23 | $5.20 | $6.60 | 6,600 | — | — |
| 2018-03-22 | $5.10 | $6.47 | 3,900 | — | — |
| 2018-03-21 | $5.08 | $6.45 | 1,400 | — | — |
| 2018-03-20 | $5.10 | $6.47 | 4,800 | — | — |
| 2018-03-19 | $5.13 | $6.51 | 4,700 | — | — |
| 2018-03-16 | $5.00 | $6.35 | 2,000 | — | — |
| 2018-03-15 | $5.35 | $6.79 | 2,600 | — | — |
| 2018-03-14 | $5.28 | $6.70 | 500 | — | — |
| 2018-03-13 | $5.28 | $6.70 | 1,900 | — | — |
| 2018-03-12 | $5.40 | $6.85 | 3,400 | — | — |
| 2018-03-09 | $5.43 | $6.89 | 400 | — | — |
| 2018-03-08 | $5.50 | $6.98 | 1,300 | — | — |
| 2018-03-07 | $5.30 | $6.73 | 3,300 | — | — |
| 2018-03-06 | $5.30 | $6.73 | 600 | — | — |
| 2018-03-05 | $5.75 | $7.30 | 200 | — | — |
| 2018-03-02 | $5.42 | $6.88 | 1,800 | — | — |
| 2018-03-01 | $5.65 | $7.17 | 4,800 | — | — |
| 2018-02-28 | $5.00 | $6.35 | 16,000 | — | — |
| 2018-02-27 | $5.10 | $6.47 | 3,300 | — | — |
| 2018-02-26 | $5.40 | $6.85 | 3,900 | — | — |
| 2018-02-23 | $5.75 | $7.30 | 100 | — | — |
| 2018-02-22 | $5.50 | $6.98 | 7,500 | — | — |
| 2018-02-21 | $5.60 | $7.11 | 2,600 | — | — |
| 2018-02-20 | $5.50 | $6.98 | 3,200 | — | — |
| 2018-02-16 | $6.45 | $8.19 | 4,400 | — | — |
| 2018-02-15 | $6.50 | $8.25 | 2,000 | — | — |
| 2018-02-14 | $6.35 | $8.06 | 0 | — | — |
| 2018-02-13 | $6.35 | $8.06 | 100 | — | — |
| 2018-02-12 | $6.51 | $8.26 | 2,800 | — | — |
| 2018-02-09 | $6.60 | $8.38 | 7,900 | — | — |
| 2018-02-08 | $7.05 | $8.95 | 2,500 | — | — |
| 2018-02-07 | $6.50 | $8.25 | 200 | — | — |
| 2018-02-06 | $6.55 | $8.31 | 1,300 | — | — |
| 2018-02-05 | $6.61 | $8.39 | 2,400 | — | — |
| 2018-02-02 | $6.60 | $8.38 | 3,000 | — | — |
| 2018-02-01 | $6.61 | $8.39 | 200 | — | — |
| 2018-01-31 | $6.55 | $8.31 | 1,800 | — | — |
| 2018-01-30 | $6.60 | $8.38 | 400 | — | — |
| 2018-01-29 | $6.60 | $8.38 | 1,300 | — | — |
| 2018-01-26 | $6.70 | $8.50 | 0 | — | — |
| 2018-01-25 | $6.70 | $8.50 | 1,000 | — | — |
| 2018-01-24 | $7.15 | $9.08 | 0 | — | — |
| 2018-01-23 | $7.15 | $9.08 | 200 | — | — |
| 2018-01-22 | $6.58 | $8.35 | 700 | — | — |
| 2018-01-19 | $6.57 | $8.34 | 2,000 | — | — |
| 2018-01-18 | $7.00 | $8.88 | 4,500 | — | — |
| 2018-01-17 | $6.50 | $8.25 | 1,700 | — | — |
| 2018-01-16 | $6.45 | $8.19 | 2,100 | — | — |
| 2018-01-12 | $6.41 | $8.14 | 1,000 | — | — |
| 2018-01-11 | $6.55 | $8.31 | 3,300 | — | — |
| 2018-01-10 | $6.55 | $8.31 | 300 | — | — |
| 2018-01-09 | $6.75 | $8.57 | 400 | — | — |
| 2018-01-08 | $6.50 | $8.25 | 9,100 | — | — |
| 2018-01-05 | $6.50 | $8.25 | 7,300 | — | — |
| 2018-01-04 | $6.50 | $8.25 | 600 | — | — |
| 2018-01-03 | $6.80 | $8.63 | 13,300 | — | — |
| 2018-01-02 | $6.50 | $8.25 | 300 | — | — |