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
- 2005-01-28 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 | $4.12 | $5.46 | 1,962,900 | — | — |
| 2018-12-28 | $4.09 | $5.42 | 2,457,800 | — | — |
| 2018-12-27 | $4.06 | $5.38 | 2,275,000 | — | — |
| 2018-12-26 | $4.17 | $5.53 | 4,517,000 | — | — |
| 2018-12-24 | $3.70 | $4.91 | 2,321,300 | — | — |
| 2018-12-21 | $3.77 | $5.00 | 6,063,700 | — | — |
| 2018-12-20 | $4.21 | $5.58 | 3,197,600 | — | — |
| 2018-12-19 | $4.59 | $6.09 | 3,830,400 | — | — |
| 2018-12-18 | $4.55 | $6.03 | 4,131,300 | — | — |
| 2018-12-17 | $4.77 | $6.32 | 2,636,100 | — | — |
| 2018-12-14 | $4.84 | $6.42 | 2,877,200 | — | — |
| 2018-12-13 | $5.08 | $6.74 | 3,330,800 | — | — |
| 2018-12-12 | $5.08 | $6.74 | 3,453,500 | — | — |
| 2018-12-11 | $5.17 | $6.86 | 2,822,600 | — | — |
| 2018-12-10 | $5.01 | $6.64 | 4,699,900 | — | — |
| 2018-12-07 | $5.82 | $7.72 | 2,796,500 | — | — |
| 2018-12-06 | $5.72 | $7.58 | 2,782,100 | — | — |
| 2018-12-04 | $6.11 | $8.10 | 3,164,300 | — | — |
| 2018-12-03 | $6.31 | $8.37 | 3,434,800 | — | — |
| 2018-11-30 | $5.81 | $7.70 | 4,072,300 | — | — |
| 2018-11-29 | $5.78 | $7.66 | 2,560,800 | — | — |
| 2018-11-28 | $5.58 | $7.40 | 3,003,900 | — | — |
| 2018-11-27 | $5.51 | $7.31 | 2,601,800 | — | — |
| 2018-11-26 | $5.46 | $7.24 | 4,381,300 | — | — |
| 2018-11-23 | $5.41 | $7.17 | 1,869,500 | — | — |
| 2018-11-21 | $5.73 | $7.60 | 3,164,900 | — | — |
| 2018-11-20 | $5.41 | $7.17 | 3,952,600 | — | — |
| 2018-11-19 | $6.09 | $8.08 | 2,115,000 | — | — |
| 2018-11-16 | $6.15 | $8.15 | 2,846,300 | — | — |
| 2018-11-15 | $6.10 | $8.09 | 3,056,900 | — | — |
| 2018-11-14 | $6.17 | $8.18 | 2,779,500 | — | — |
| 2018-11-13 | $5.98 | $7.93 | 3,805,500 | — | — |
| 2018-11-12 | $6.27 | $8.31 | 4,143,600 | — | — |
| 2018-11-09 | $6.35 | $8.42 | 4,127,800 | — | — |
| 2018-11-08 | $6.44 | $8.54 | 3,717,200 | — | — |
| 2018-11-07 | $7.11 | $9.43 | 2,737,500 | — | — |
| 2018-11-06 | $7.10 | $9.41 | 2,267,400 | — | — |
| 2018-11-05 | $7.58 | $10.05 | 2,733,500 | — | — |
| 2018-11-02 | $7.52 | $9.97 | 4,122,500 | — | — |
| 2018-11-01 | $7.32 | $9.71 | 5,104,800 | — | — |
| 2018-10-31 | $6.74 | $8.94 | 3,018,200 | — | — |
| 2018-10-30 | $6.60 | $8.75 | 2,650,100 | — | — |
| 2018-10-29 | $6.33 | $8.39 | 2,923,000 | — | — |
| 2018-10-26 | $6.82 | $9.04 | 3,010,800 | — | — |
| 2018-10-25 | $6.90 | $9.15 | 2,356,900 | — | — |
| 2018-10-24 | $6.63 | $8.79 | 4,177,300 | — | — |
| 2018-10-23 | $7.36 | $9.76 | 3,376,000 | — | — |
| 2018-10-22 | $7.80 | $10.34 | 2,040,300 | — | — |
| 2018-10-19 | $7.74 | $10.26 | 2,286,600 | — | — |
| 2018-10-18 | $7.64 | $10.13 | 2,379,500 | — | — |
| 2018-10-17 | $7.88 | $10.45 | 2,672,600 | — | — |
| 2018-10-16 | $8.09 | $10.73 | 2,526,600 | — | — |
| 2018-10-15 | $7.69 | $10.20 | 3,703,800 | — | — |
| 2018-10-12 | $7.38 | $9.79 | 3,357,600 | — | — |
| 2018-10-11 | $7.27 | $9.64 | 4,331,400 | — | — |
| 2018-10-10 | $7.78 | $10.32 | 4,074,200 | — | — |
| 2018-10-09 | $8.41 | $11.15 | 4,224,000 | — | — |
| 2018-10-08 | $8.43 | $11.18 | 3,263,800 | — | — |
| 2018-10-05 | $9.09 | $12.05 | 2,663,100 | — | — |
| 2018-10-04 | $9.19 | $12.19 | 3,434,400 | — | — |
| 2018-10-03 | $9.61 | $12.74 | 3,287,700 | — | — |
| 2018-10-02 | $9.17 | $12.16 | 3,605,300 | — | — |
| 2018-10-01 | $9.84 | $13.05 | 4,055,900 | — | — |
| 2018-09-28 | $9.64 | $12.78 | 4,259,200 | — | — |
| 2018-09-27 | $9.09 | $12.05 | 4,143,400 | — | — |
| 2018-09-26 | $8.98 | $11.91 | 7,761,300 | — | — |
| 2018-09-25 | $8.88 | $11.77 | 5,990,300 | — | — |
| 2018-09-24 | $8.10 | $10.74 | 4,686,100 | — | — |
| 2018-09-21 | $7.72 | $10.24 | 6,976,800 | — | — |
| 2018-09-20 | $7.59 | $10.06 | 3,260,600 | — | — |
| 2018-09-19 | $7.53 | $9.98 | 3,524,700 | — | — |
| 2018-09-18 | $6.98 | $9.26 | 2,189,800 | — | — |
| 2018-09-17 | $6.90 | $9.15 | 1,510,300 | — | — |
| 2018-09-14 | $6.87 | $9.11 | 2,058,100 | — | — |
| 2018-09-13 | $6.80 | $9.02 | 2,463,100 | — | — |
| 2018-09-12 | $6.97 | $9.24 | 2,576,300 | — | — |
| 2018-09-11 | $6.85 | $9.08 | 1,972,700 | — | — |
| 2018-09-10 | $6.53 | $8.66 | 1,850,100 | — | — |
| 2018-09-07 | $6.50 | $8.62 | 1,944,900 | — | — |
| 2018-09-06 | $6.41 | $8.50 | 2,490,500 | — | — |
| 2018-09-05 | $6.67 | $8.84 | 2,658,400 | — | — |
| 2018-09-04 | $6.90 | $9.15 | 3,292,000 | — | — |
| 2018-08-31 | $6.77 | $8.98 | 2,059,800 | — | — |
| 2018-08-30 | $6.90 | $9.15 | 2,391,500 | — | — |
| 2018-08-29 | $6.73 | $8.92 | 2,859,000 | — | — |
| 2018-08-28 | $6.67 | $8.84 | 3,179,000 | — | — |
| 2018-08-27 | $6.81 | $9.03 | 3,333,000 | — | — |
| 2018-08-24 | $6.57 | $8.71 | 2,799,600 | — | — |
| 2018-08-23 | $6.40 | $8.49 | 2,468,300 | — | — |
| 2018-08-22 | $6.36 | $8.43 | 4,050,200 | — | — |
| 2018-08-21 | $6.20 | $8.22 | 3,840,300 | — | — |
| 2018-08-20 | $6.23 | $8.26 | 2,920,100 | — | — |
| 2018-08-17 | $5.94 | $7.88 | 3,366,600 | — | — |
| 2018-08-16 | $5.84 | $7.74 | 2,919,100 | — | — |
| 2018-08-15 | $5.89 | $7.81 | 5,376,600 | — | — |
| 2018-08-14 | $6.34 | $8.41 | 3,758,600 | — | — |
| 2018-08-13 | $6.28 | $8.33 | 4,269,300 | — | — |
| 2018-08-10 | $6.55 | $8.69 | 2,883,200 | — | — |
| 2018-08-09 | $6.45 | $8.55 | 2,550,200 | — | — |
| 2018-08-08 | $6.70 | $8.88 | 4,806,300 | — | — |
| 2018-08-07 | $6.68 | $8.86 | 5,115,700 | — | — |
| 2018-08-06 | $6.91 | $9.16 | 5,842,400 | — | — |
| 2018-08-03 | $7.20 | $9.55 | 4,259,400 | — | — |
| 2018-08-02 | $7.12 | $9.44 | 6,423,500 | — | — |
| 2018-08-01 | $6.78 | $8.99 | 3,906,600 | — | — |
| 2018-07-31 | $6.94 | $9.20 | 2,788,700 | — | — |
| 2018-07-30 | $7.02 | $9.31 | 2,923,100 | — | — |
| 2018-07-27 | $6.92 | $9.18 | 4,192,100 | — | — |
| 2018-07-26 | $7.40 | $9.81 | 5,315,700 | — | — |
| 2018-07-25 | $7.73 | $10.25 | 5,155,700 | — | — |
| 2018-07-24 | $8.31 | $11.02 | 3,972,400 | — | — |
| 2018-07-23 | $8.60 | $11.40 | 3,854,600 | — | — |
| 2018-07-20 | $8.85 | $11.73 | 3,725,500 | — | — |
| 2018-07-19 | $8.69 | $11.52 | 3,671,600 | — | — |
| 2018-07-18 | $8.28 | $10.98 | 3,214,500 | — | — |
| 2018-07-17 | $8.14 | $10.79 | 2,404,400 | — | — |
| 2018-07-16 | $7.98 | $10.58 | 3,008,900 | — | — |
| 2018-07-13 | $8.08 | $10.71 | 2,318,000 | — | — |
| 2018-07-12 | $8.09 | $10.73 | 3,100,800 | — | — |
| 2018-07-11 | $8.10 | $10.74 | 5,480,300 | — | — |
| 2018-07-10 | $8.40 | $11.14 | 5,871,600 | — | — |
| 2018-07-09 | $8.02 | $10.63 | 3,547,200 | — | — |
| 2018-07-06 | $7.47 | $9.91 | 3,521,700 | — | — |
| 2018-07-05 | $6.90 | $9.15 | 2,956,200 | — | — |
| 2018-07-03 | $6.85 | $9.08 | 2,119,300 | — | — |
| 2018-07-02 | $6.91 | $9.16 | 2,742,800 | — | — |
| 2018-06-29 | $7.15 | $9.48 | 2,686,700 | — | — |
| 2018-06-28 | $7.17 | $9.51 | 3,350,500 | — | — |
| 2018-06-27 | $7.09 | $9.40 | 4,727,400 | — | — |
| 2018-06-26 | $6.92 | $9.18 | 5,099,400 | — | — |
| 2018-06-25 | $6.57 | $8.71 | 5,007,300 | — | — |
| 2018-06-22 | $7.09 | $9.40 | 5,188,600 | — | — |
| 2018-06-21 | $6.70 | $8.88 | 4,667,500 | — | — |
| 2018-06-20 | $7.41 | $9.83 | 4,109,100 | — | — |
| 2018-06-19 | $7.38 | $9.79 | 3,032,600 | — | — |
| 2018-06-18 | $7.22 | $9.57 | 6,420,000 | — | — |
| 2018-06-15 | $6.80 | $9.02 | 9,557,500 | — | — |
| 2018-06-14 | $6.91 | $9.16 | 4,537,000 | — | — |
| 2018-06-13 | $6.44 | $8.54 | 2,355,600 | — | — |
| 2018-06-12 | $6.55 | $8.69 | 2,633,200 | — | — |
| 2018-06-11 | $6.69 | $8.87 | 2,515,400 | — | — |
| 2018-06-08 | $6.53 | $8.66 | 3,947,100 | — | — |
| 2018-06-07 | $6.71 | $8.90 | 2,941,700 | — | — |
| 2018-06-06 | $6.50 | $8.62 | 2,537,800 | — | — |
| 2018-06-05 | $6.58 | $8.72 | 2,775,200 | — | — |
| 2018-06-04 | $6.38 | $8.46 | 4,382,300 | — | — |
| 2018-06-01 | $6.72 | $8.91 | 2,997,700 | — | — |
| 2018-05-31 | $6.85 | $9.08 | 3,801,300 | — | — |
| 2018-05-30 | $6.92 | $9.18 | 4,430,300 | — | — |
| 2018-05-29 | $6.66 | $8.83 | 3,281,700 | — | — |
| 2018-05-25 | $6.59 | $8.74 | 5,657,200 | — | — |
| 2018-05-24 | $7.43 | $9.85 | 6,568,700 | — | — |
| 2018-05-23 | $7.72 | $10.24 | 6,629,000 | — | — |
| 2018-05-22 | $8.34 | $11.06 | 6,365,000 | — | — |
| 2018-05-21 | $8.68 | $11.51 | 3,906,600 | — | — |
| 2018-05-18 | $8.22 | $10.90 | 2,959,000 | — | — |
| 2018-05-17 | $8.27 | $10.97 | 4,914,300 | — | — |
| 2018-05-16 | $7.84 | $10.40 | 4,341,300 | — | — |
| 2018-05-15 | $7.85 | $10.41 | 3,831,800 | — | — |
| 2018-05-14 | $7.93 | $10.52 | 4,142,200 | — | — |
| 2018-05-11 | $7.83 | $10.38 | 3,544,900 | — | — |
| 2018-05-10 | $7.46 | $9.89 | 3,453,500 | — | — |
| 2018-05-09 | $7.40 | $9.81 | 6,561,400 | — | — |
| 2018-05-08 | $7.22 | $9.57 | 5,904,900 | — | — |
| 2018-05-07 | $6.96 | $9.23 | 5,220,500 | — | — |
| 2018-05-04 | $6.64 | $8.80 | 3,152,800 | — | — |
| 2018-05-03 | $6.38 | $8.46 | 3,944,300 | — | — |
| 2018-05-02 | $6.74 | $8.94 | 4,852,500 | — | — |
| 2018-05-01 | $6.30 | $8.35 | 5,172,700 | — | — |
| 2018-04-30 | $6.10 | $8.09 | 2,555,500 | — | — |
| 2018-04-27 | $5.89 | $7.81 | 2,080,500 | — | — |
| 2018-04-26 | $5.95 | $7.89 | 2,535,200 | — | — |
| 2018-04-25 | $5.80 | $7.69 | 2,547,600 | — | — |
| 2018-04-24 | $5.69 | $7.54 | 2,729,300 | — | — |
| 2018-04-23 | $5.91 | $7.84 | 3,049,300 | — | — |
| 2018-04-20 | $5.58 | $7.40 | 3,398,300 | — | — |
| 2018-04-19 | $5.90 | $7.82 | 4,043,600 | — | — |
| 2018-04-18 | $5.89 | $7.81 | 5,196,200 | — | — |
| 2018-04-17 | $5.15 | $6.83 | 2,681,000 | — | — |
| 2018-04-16 | $4.80 | $6.36 | 1,457,100 | — | — |
| 2018-04-13 | $4.96 | $6.58 | 1,992,900 | — | — |
| 2018-04-12 | $4.92 | $6.52 | 2,652,200 | — | — |
| 2018-04-11 | $4.96 | $6.58 | 2,951,700 | — | — |
| 2018-04-10 | $4.61 | $6.11 | 2,890,800 | — | — |
| 2018-04-09 | $4.25 | $5.64 | 919,900 | — | — |
| 2018-04-06 | $4.33 | $5.74 | 1,663,500 | — | — |
| 2018-04-05 | $4.49 | $5.95 | 1,695,000 | — | — |
| 2018-04-04 | $4.38 | $5.81 | 1,535,800 | — | — |
| 2018-04-03 | $4.23 | $5.61 | 1,260,100 | — | — |
| 2018-04-02 | $4.16 | $5.52 | 1,398,800 | — | — |
| 2018-03-29 | $4.43 | $5.87 | 1,687,900 | — | — |
| 2018-03-28 | $4.31 | $5.71 | 1,969,600 | — | — |
| 2018-03-27 | $4.25 | $5.64 | 1,358,700 | — | — |
| 2018-03-26 | $4.54 | $6.02 | 1,607,900 | — | — |
| 2018-03-23 | $4.38 | $5.81 | 2,473,200 | — | — |
| 2018-03-22 | $4.29 | $5.69 | 1,501,100 | — | — |
| 2018-03-21 | $4.33 | $5.74 | 2,372,900 | — | — |
| 2018-03-20 | $4.06 | $5.38 | 1,803,100 | — | — |
| 2018-03-19 | $4.01 | $5.32 | 1,356,000 | — | — |
| 2018-03-16 | $4.05 | $5.37 | 2,019,100 | — | — |
| 2018-03-15 | $3.89 | $5.16 | 1,584,300 | — | — |
| 2018-03-14 | $4.05 | $5.37 | 1,997,000 | — | — |
| 2018-03-13 | $3.91 | $5.18 | 2,743,400 | — | — |
| 2018-03-12 | $3.78 | $5.01 | 2,101,100 | — | — |
| 2018-03-09 | $3.70 | $4.91 | 1,500,700 | — | — |
| 2018-03-08 | $3.63 | $4.81 | 1,646,800 | — | — |
| 2018-03-07 | $3.71 | $4.92 | 1,292,300 | — | — |
| 2018-03-06 | $3.88 | $5.14 | 1,311,200 | — | — |
| 2018-03-05 | $3.94 | $5.22 | 1,843,500 | — | — |
| 2018-03-02 | $3.83 | $5.08 | 2,099,400 | — | — |
| 2018-03-01 | $3.56 | $4.72 | 3,622,200 | — | — |
| 2018-02-28 | $3.89 | $5.16 | 2,325,900 | — | — |
| 2018-02-27 | $4.09 | $5.42 | 1,736,500 | — | — |
| 2018-02-26 | $4.15 | $5.50 | 1,702,000 | — | — |
| 2018-02-23 | $4.00 | $5.30 | 1,708,500 | — | — |
| 2018-02-22 | $4.07 | $5.40 | 2,564,200 | — | — |
| 2018-02-21 | $3.82 | $5.07 | 1,552,400 | — | — |
| 2018-02-20 | $3.90 | $5.17 | 2,474,100 | — | — |
| 2018-02-16 | $3.89 | $5.16 | 1,732,600 | — | — |
| 2018-02-15 | $3.86 | $5.12 | 2,816,400 | — | — |
| 2018-02-14 | $3.96 | $5.25 | 2,251,400 | — | — |
| 2018-02-13 | $3.75 | $4.97 | 2,024,100 | — | — |
| 2018-02-12 | $3.99 | $5.29 | 2,531,800 | — | — |
| 2018-02-09 | $3.56 | $4.72 | 4,203,900 | — | — |
| 2018-02-08 | $3.81 | $5.05 | 2,669,900 | — | — |
| 2018-02-07 | $4.10 | $5.44 | 2,671,300 | — | — |
| 2018-02-06 | $4.21 | $5.58 | 2,904,100 | — | — |
| 2018-02-05 | $4.30 | $5.70 | 2,664,400 | — | — |
| 2018-02-02 | $4.35 | $5.77 | 2,451,100 | — | — |
| 2018-02-01 | $4.87 | $6.46 | 2,009,700 | — | — |
| 2018-01-31 | $4.84 | $6.42 | 2,726,500 | — | — |
| 2018-01-30 | $4.69 | $6.22 | 3,173,300 | — | — |
| 2018-01-29 | $5.10 | $6.76 | 3,359,000 | — | — |
| 2018-01-26 | $5.17 | $6.86 | 4,221,900 | — | — |
| 2018-01-25 | $5.03 | $6.67 | 3,374,800 | — | — |
| 2018-01-24 | $4.80 | $6.36 | 2,262,200 | — | — |
| 2018-01-23 | $4.83 | $6.40 | 1,948,700 | — | — |
| 2018-01-22 | $4.77 | $6.32 | 1,947,700 | — | — |
| 2018-01-19 | $4.54 | $6.02 | 2,140,100 | — | — |
| 2018-01-18 | $4.54 | $6.02 | 4,475,900 | — | — |
| 2018-01-17 | $4.72 | $6.26 | 2,618,500 | — | — |
| 2018-01-16 | $4.87 | $6.46 | 3,755,800 | — | — |
| 2018-01-12 | $4.88 | $6.47 | 4,138,400 | — | — |
| 2018-01-11 | $4.80 | $6.36 | 3,833,600 | — | — |
| 2018-01-10 | $4.36 | $5.78 | 3,035,300 | — | — |
| 2018-01-09 | $4.31 | $5.71 | 2,328,400 | — | — |
| 2018-01-08 | $4.46 | $5.91 | 2,576,100 | — | — |
| 2018-01-05 | $4.36 | $5.78 | 3,298,400 | — | — |
| 2018-01-04 | $4.24 | $5.62 | 3,950,500 | — | — |
| 2018-01-03 | $4.16 | $5.52 | 5,485,800 | — | — |
| 2018-01-02 | $3.72 | $4.93 | 5,115,500 | — | — |