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
- 1980-03-18 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 | $4.00 | $6.18 | 8,200 | — | — |
| 2018-12-28 | $4.10 | $6.33 | 4,700 | — | — |
| 2018-12-27 | $3.99 | $6.16 | 13,900 | — | — |
| 2018-12-26 | $3.98 | $6.15 | 3,100 | — | — |
| 2018-12-24 | $3.93 | $6.05 | 1,300 | — | — |
| 2018-12-21 | $3.98 | $6.12 | 9,700 | — | — |
| 2018-12-20 | $4.00 | $6.15 | 24,000 | — | — |
| 2018-12-19 | $3.97 | $6.11 | 33,900 | — | — |
| 2018-12-18 | $4.10 | $6.31 | 300 | — | — |
| 2018-12-17 | $4.01 | $6.17 | 10,300 | — | — |
| 2018-12-14 | $3.86 | $5.94 | 14,500 | — | — |
| 2018-12-13 | $4.28 | $6.58 | 800 | — | — |
| 2018-12-12 | $4.37 | $6.72 | 0 | — | — |
| 2018-12-11 | $4.37 | $6.72 | 800 | — | — |
| 2018-12-10 | $4.40 | $6.77 | 1,900 | — | — |
| 2018-12-07 | $4.39 | $6.75 | 300 | — | — |
| 2018-12-06 | $4.32 | $6.65 | 2,200 | — | — |
| 2018-12-04 | $4.40 | $6.77 | 1,800 | — | — |
| 2018-12-03 | $4.40 | $6.77 | 1,900 | — | — |
| 2018-11-30 | $4.39 | $6.75 | 23,900 | — | — |
| 2018-11-29 | $4.40 | $6.77 | 100 | — | — |
| 2018-11-28 | $4.40 | $6.77 | 500 | — | — |
| 2018-11-27 | $4.39 | $6.75 | 11,800 | — | — |
| 2018-11-26 | $4.36 | $6.71 | 2,300 | — | — |
| 2018-11-23 | $4.40 | $6.77 | 100 | — | — |
| 2018-11-21 | $4.40 | $6.77 | 2,200 | — | — |
| 2018-11-20 | $4.26 | $6.55 | 7,200 | — | — |
| 2018-11-19 | $4.33 | $6.66 | 14,000 | — | — |
| 2018-11-16 | $4.38 | $6.74 | 2,100 | — | — |
| 2018-11-15 | $4.36 | $6.71 | 4,200 | — | — |
| 2018-11-14 | $4.52 | $6.95 | 1,300 | — | — |
| 2018-11-13 | $4.33 | $6.66 | 2,300 | — | — |
| 2018-11-12 | $4.11 | $6.32 | 2,600 | — | — |
| 2018-11-09 | $4.31 | $6.63 | 500 | — | — |
| 2018-11-08 | $4.38 | $6.74 | 8,100 | — | — |
| 2018-11-07 | $4.31 | $6.63 | 800 | — | — |
| 2018-11-06 | $4.38 | $6.74 | 3,300 | — | — |
| 2018-11-05 | $4.41 | $6.78 | 10,200 | — | — |
| 2018-11-02 | $4.45 | $6.85 | 1,800 | — | — |
| 2018-11-01 | $4.32 | $6.65 | 0 | — | — |
| 2018-10-31 | $4.32 | $6.65 | 300 | — | — |
| 2018-10-30 | $4.33 | $6.66 | 1,200 | — | — |
| 2018-10-29 | $4.28 | $6.58 | 10,600 | — | — |
| 2018-10-26 | $3.88 | $5.97 | 9,300 | — | — |
| 2018-10-25 | $4.05 | $6.23 | 5,200 | — | — |
| 2018-10-24 | $3.90 | $6.00 | 5,800 | — | — |
| 2018-10-23 | $3.92 | $6.03 | 2,600 | — | — |
| 2018-10-22 | $3.93 | $6.05 | 6,500 | — | — |
| 2018-10-19 | $3.93 | $6.05 | 4,200 | — | — |
| 2018-10-18 | $3.94 | $6.06 | 3,800 | — | — |
| 2018-10-17 | $3.95 | $6.08 | 8,000 | — | — |
| 2018-10-16 | $3.94 | $6.06 | 10,800 | — | — |
| 2018-10-15 | $4.10 | $6.31 | 5,100 | — | — |
| 2018-10-12 | $4.20 | $6.46 | 2,100 | — | — |
| 2018-10-11 | $4.31 | $6.63 | 9,300 | — | — |
| 2018-10-10 | $4.08 | $6.28 | 8,700 | — | — |
| 2018-10-09 | $4.31 | $6.63 | 4,200 | — | — |
| 2018-10-08 | $4.48 | $6.89 | 2,500 | — | — |
| 2018-10-05 | $4.54 | $6.98 | 2,900 | — | — |
| 2018-10-04 | $4.64 | $7.14 | 3,000 | — | — |
| 2018-10-03 | $4.82 | $7.42 | 2,000 | — | — |
| 2018-10-02 | $4.78 | $7.35 | 18,000 | — | — |
| 2018-10-01 | $4.89 | $7.52 | 7,000 | — | — |
| 2018-09-28 | $4.85 | $7.46 | 9,900 | — | — |
| 2018-09-27 | $4.55 | $7.00 | 3,600 | — | — |
| 2018-09-26 | $4.85 | $7.46 | 2,700 | — | — |
| 2018-09-25 | $4.85 | $7.46 | 47,400 | — | — |
| 2018-09-24 | $4.30 | $6.59 | 38,800 | — | — |
| 2018-09-21 | $4.15 | $6.36 | 33,300 | — | — |
| 2018-09-20 | $4.00 | $6.13 | 29,300 | — | — |
| 2018-09-19 | $3.90 | $5.98 | 62,000 | — | — |
| 2018-09-18 | $3.95 | $6.06 | 28,500 | — | — |
| 2018-09-17 | $3.90 | $5.98 | 22,600 | — | — |
| 2018-09-14 | $4.00 | $6.13 | 42,400 | — | — |
| 2018-09-13 | $4.10 | $6.29 | 20,000 | — | — |
| 2018-09-12 | $4.35 | $6.67 | 18,600 | — | — |
| 2018-09-11 | $4.35 | $6.67 | 17,100 | — | — |
| 2018-09-10 | $4.57 | $7.01 | 17,700 | — | — |
| 2018-09-07 | $5.10 | $7.82 | 5,900 | — | — |
| 2018-09-06 | $5.00 | $7.67 | 600 | — | — |
| 2018-09-05 | $5.05 | $7.74 | 13,800 | — | — |
| 2018-09-04 | $5.35 | $8.20 | 13,100 | — | — |
| 2018-08-31 | $4.95 | $7.59 | 2,600 | — | — |
| 2018-08-30 | $4.90 | $7.51 | 3,300 | — | — |
| 2018-08-29 | $4.95 | $7.59 | 11,300 | — | — |
| 2018-08-28 | $4.95 | $7.59 | 200 | — | — |
| 2018-08-27 | $4.95 | $7.59 | 2,400 | — | — |
| 2018-08-24 | $4.90 | $7.51 | 600 | — | — |
| 2018-08-23 | $4.80 | $7.36 | 0 | — | — |
| 2018-08-22 | $4.80 | $7.36 | 0 | — | — |
| 2018-08-21 | $4.80 | $7.36 | 8,200 | — | — |
| 2018-08-20 | $4.85 | $7.44 | 22,000 | — | — |
| 2018-08-17 | $5.00 | $7.67 | 1,300 | — | — |
| 2018-08-16 | $5.00 | $7.67 | 1,200 | — | — |
| 2018-08-15 | $4.90 | $7.51 | 1,400 | — | — |
| 2018-08-14 | $4.99 | $7.65 | 1,200 | — | — |
| 2018-08-13 | $5.00 | $7.67 | 6,200 | — | — |
| 2018-08-10 | $4.90 | $7.51 | 3,200 | — | — |
| 2018-08-09 | $4.90 | $7.51 | 700 | — | — |
| 2018-08-08 | $4.90 | $7.51 | 0 | — | — |
| 2018-08-07 | $4.90 | $7.51 | 1,000 | — | — |
| 2018-08-06 | $4.95 | $7.59 | 9,500 | — | — |
| 2018-08-03 | $5.05 | $7.74 | 1,700 | — | — |
| 2018-08-02 | $5.12 | $7.85 | 1,100 | — | — |
| 2018-08-01 | $5.10 | $7.82 | 7,700 | — | — |
| 2018-07-31 | $5.17 | $7.93 | 8,000 | — | — |
| 2018-07-30 | $5.00 | $7.67 | 900 | — | — |
| 2018-07-27 | $4.95 | $7.59 | 1,400 | — | — |
| 2018-07-26 | $4.95 | $7.59 | 1,200 | — | — |
| 2018-07-25 | $4.95 | $7.59 | 4,700 | — | — |
| 2018-07-24 | $4.70 | $7.21 | 8,200 | — | — |
| 2018-07-23 | $4.70 | $7.21 | 300 | — | — |
| 2018-07-20 | $4.70 | $7.21 | 500 | — | — |
| 2018-07-19 | $4.65 | $7.13 | 2,400 | — | — |
| 2018-07-18 | $4.70 | $7.21 | 1,800 | — | — |
| 2018-07-17 | $4.70 | $7.21 | 9,000 | — | — |
| 2018-07-16 | $4.60 | $7.05 | 2,800 | — | — |
| 2018-07-13 | $4.65 | $7.13 | 3,500 | — | — |
| 2018-07-12 | $4.70 | $7.21 | 5,000 | — | — |
| 2018-07-11 | $4.75 | $7.28 | 12,200 | — | — |
| 2018-07-10 | $4.55 | $6.98 | 3,300 | — | — |
| 2018-07-09 | $4.55 | $6.98 | 1,300 | — | — |
| 2018-07-06 | $4.41 | $6.76 | 300 | — | — |
| 2018-07-05 | $4.45 | $6.82 | 3,300 | — | — |
| 2018-07-03 | $4.65 | $7.13 | 200 | — | — |
| 2018-07-02 | $4.65 | $7.13 | 8,700 | — | — |
| 2018-06-29 | $4.40 | $6.75 | 3,500 | — | — |
| 2018-06-28 | $4.40 | $6.75 | 17,600 | — | — |
| 2018-06-27 | $4.35 | $6.67 | 33,700 | — | — |
| 2018-06-26 | $4.85 | $7.44 | 3,100 | — | — |
| 2018-06-25 | $4.90 | $7.51 | 4,700 | — | — |
| 2018-06-22 | $4.80 | $7.34 | 12,300 | — | — |
| 2018-06-21 | $4.80 | $7.34 | 37,000 | — | — |
| 2018-06-20 | $4.50 | $6.88 | 13,100 | — | — |
| 2018-06-19 | $4.50 | $6.88 | 3,500 | — | — |
| 2018-06-18 | $4.55 | $6.95 | 13,300 | — | — |
| 2018-06-15 | $4.55 | $6.95 | 3,700 | — | — |
| 2018-06-14 | $4.53 | $6.92 | 2,900 | — | — |
| 2018-06-13 | $4.55 | $6.95 | 1,000 | — | — |
| 2018-06-12 | $4.55 | $6.95 | 10,600 | — | — |
| 2018-06-11 | $4.55 | $6.95 | 3,900 | — | — |
| 2018-06-08 | $4.50 | $6.88 | 8,200 | — | — |
| 2018-06-07 | $4.50 | $6.88 | 16,500 | — | — |
| 2018-06-06 | $4.65 | $7.11 | 3,600 | — | — |
| 2018-06-05 | $4.80 | $7.34 | 10,400 | — | — |
| 2018-06-04 | $4.70 | $7.18 | 6,200 | — | — |
| 2018-06-01 | $4.60 | $7.03 | 11,000 | — | — |
| 2018-05-31 | $4.85 | $7.41 | 4,300 | — | — |
| 2018-05-30 | $4.75 | $7.26 | 8,300 | — | — |
| 2018-05-29 | $4.75 | $7.26 | 11,000 | — | — |
| 2018-05-25 | $4.60 | $7.03 | 17,600 | — | — |
| 2018-05-24 | $4.40 | $6.72 | 20,300 | — | — |
| 2018-05-23 | $4.45 | $6.80 | 19,200 | — | — |
| 2018-05-22 | $4.35 | $6.65 | 16,300 | — | — |
| 2018-05-21 | $4.30 | $6.57 | 8,300 | — | — |
| 2018-05-18 | $4.30 | $6.57 | 4,000 | — | — |
| 2018-05-17 | $4.30 | $6.57 | 8,400 | — | — |
| 2018-05-16 | $4.25 | $6.50 | 6,500 | — | — |
| 2018-05-15 | $4.30 | $6.57 | 2,000 | — | — |
| 2018-05-14 | $4.30 | $6.57 | 6,600 | — | — |
| 2018-05-11 | $4.30 | $6.57 | 7,400 | — | — |
| 2018-05-10 | $4.15 | $6.34 | 36,900 | — | — |
| 2018-05-09 | $4.15 | $6.34 | 26,400 | — | — |
| 2018-05-08 | $4.20 | $6.42 | 4,400 | — | — |
| 2018-05-07 | $4.25 | $6.50 | 4,800 | — | — |
| 2018-05-04 | $4.20 | $6.42 | 10,400 | — | — |
| 2018-05-03 | $4.15 | $6.34 | 7,400 | — | — |
| 2018-05-02 | $4.20 | $6.42 | 11,000 | — | — |
| 2018-05-01 | $4.20 | $6.42 | 2,600 | — | — |
| 2018-04-30 | $4.15 | $6.34 | 6,900 | — | — |
| 2018-04-27 | $4.15 | $6.34 | 1,800 | — | — |
| 2018-04-26 | $4.05 | $6.19 | 4,200 | — | — |
| 2018-04-25 | $4.20 | $6.42 | 8,100 | — | — |
| 2018-04-24 | $4.25 | $6.50 | 1,200 | — | — |
| 2018-04-23 | $4.39 | $6.71 | 900 | — | — |
| 2018-04-20 | $4.33 | $6.62 | 2,300 | — | — |
| 2018-04-19 | $4.25 | $6.50 | 500 | — | — |
| 2018-04-18 | $4.30 | $6.57 | 4,100 | — | — |
| 2018-04-17 | $4.30 | $6.57 | 2,900 | — | — |
| 2018-04-16 | $4.25 | $6.50 | 12,700 | — | — |
| 2018-04-13 | $4.25 | $6.50 | 900 | — | — |
| 2018-04-12 | $4.25 | $6.50 | 1,200 | — | — |
| 2018-04-11 | $4.25 | $6.50 | 1,200 | — | — |
| 2018-04-10 | $4.25 | $6.50 | 4,600 | — | — |
| 2018-04-09 | $4.25 | $6.50 | 4,000 | — | — |
| 2018-04-06 | $4.10 | $6.27 | 23,600 | — | — |
| 2018-04-05 | $4.30 | $6.57 | 900 | — | — |
| 2018-04-04 | $4.30 | $6.57 | 1,300 | — | — |
| 2018-04-03 | $4.25 | $6.50 | 11,100 | — | — |
| 2018-04-02 | $4.10 | $6.27 | 32,900 | — | — |
| 2018-03-29 | $4.10 | $6.27 | 8,500 | — | — |
| 2018-03-28 | $4.05 | $6.19 | 30,100 | — | — |
| 2018-03-27 | $4.25 | $6.50 | 4,400 | — | — |
| 2018-03-26 | $4.40 | $6.72 | 11,100 | — | — |
| 2018-03-23 | $4.30 | $6.57 | 22,600 | — | — |
| 2018-03-22 | $4.30 | $6.57 | 2,500 | — | — |
| 2018-03-21 | $4.35 | $6.63 | 3,700 | — | — |
| 2018-03-20 | $4.30 | $6.55 | 20,200 | — | — |
| 2018-03-19 | $4.40 | $6.70 | 1,700 | — | — |
| 2018-03-16 | $4.40 | $6.70 | 3,600 | — | — |
| 2018-03-15 | $4.40 | $6.70 | 8,400 | — | — |
| 2018-03-14 | $4.30 | $6.55 | 1,700 | — | — |
| 2018-03-13 | $4.35 | $6.63 | 2,300 | — | — |
| 2018-03-12 | $4.43 | $6.75 | 12,500 | — | — |
| 2018-03-09 | $4.50 | $6.85 | 300 | — | — |
| 2018-03-08 | $4.45 | $6.78 | 300 | — | — |
| 2018-03-07 | $4.40 | $6.70 | 2,700 | — | — |
| 2018-03-06 | $4.40 | $6.70 | 4,700 | — | — |
| 2018-03-05 | $4.45 | $6.78 | 4,200 | — | — |
| 2018-03-02 | $4.45 | $6.78 | 3,000 | — | — |
| 2018-03-01 | $4.50 | $6.85 | 10,500 | — | — |
| 2018-02-28 | $4.50 | $6.85 | 9,800 | — | — |
| 2018-02-27 | $4.50 | $6.85 | 6,700 | — | — |
| 2018-02-26 | $4.65 | $7.08 | 4,800 | — | — |
| 2018-02-23 | $4.70 | $7.16 | 10,900 | — | — |
| 2018-02-22 | $4.60 | $7.01 | 11,200 | — | — |
| 2018-02-21 | $4.40 | $6.70 | 23,300 | — | — |
| 2018-02-20 | $4.20 | $6.40 | 14,900 | — | — |
| 2018-02-16 | $4.20 | $6.40 | 2,400 | — | — |
| 2018-02-15 | $4.20 | $6.40 | 5,100 | — | — |
| 2018-02-14 | $4.20 | $6.40 | 8,600 | — | — |
| 2018-02-13 | $4.25 | $6.47 | 600 | — | — |
| 2018-02-12 | $4.25 | $6.47 | 1,800 | — | — |
| 2018-02-09 | $4.30 | $6.55 | 12,600 | — | — |
| 2018-02-08 | $4.25 | $6.47 | 19,900 | — | — |
| 2018-02-07 | $4.70 | $7.16 | 100 | — | — |
| 2018-02-06 | $4.68 | $7.13 | 9,900 | — | — |
| 2018-02-05 | $4.60 | $7.01 | 21,400 | — | — |
| 2018-02-02 | $4.65 | $7.08 | 3,000 | — | — |
| 2018-02-01 | $4.68 | $7.13 | 200 | — | — |
| 2018-01-31 | $4.70 | $7.16 | 5,500 | — | — |
| 2018-01-30 | $4.65 | $7.08 | 2,900 | — | — |
| 2018-01-29 | $4.70 | $7.16 | 2,500 | — | — |
| 2018-01-26 | $4.70 | $7.16 | 20,000 | — | — |
| 2018-01-25 | $4.63 | $7.05 | 2,000 | — | — |
| 2018-01-24 | $4.60 | $7.01 | 13,000 | — | — |
| 2018-01-23 | $4.70 | $7.16 | 26,800 | — | — |
| 2018-01-22 | $4.53 | $6.90 | 6,300 | — | — |
| 2018-01-19 | $4.55 | $6.93 | 26,700 | — | — |
| 2018-01-18 | $4.65 | $7.08 | 8,100 | — | — |
| 2018-01-17 | $4.65 | $7.08 | 22,700 | — | — |
| 2018-01-16 | $4.80 | $7.31 | 30,600 | — | — |
| 2018-01-12 | $4.75 | $7.23 | 14,400 | — | — |
| 2018-01-11 | $4.85 | $7.39 | 7,200 | — | — |
| 2018-01-10 | $4.80 | $7.31 | 16,500 | — | — |
| 2018-01-09 | $4.80 | $7.31 | 13,800 | — | — |
| 2018-01-08 | $4.80 | $7.31 | 6,400 | — | — |
| 2018-01-05 | $4.75 | $7.23 | 11,900 | — | — |
| 2018-01-04 | $4.85 | $7.39 | 13,100 | — | — |
| 2018-01-03 | $4.78 | $7.28 | 11,800 | — | — |
| 2018-01-02 | $4.95 | $7.54 | 8,600 | — | — |