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
- 1998-05-19 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 | $4.20 | $4.20 | 26,060 | — | — |
| 2018-12-28 | $4.10 | $4.10 | 7,560 | — | — |
| 2018-12-27 | $4.00 | $4.00 | 21,910 | — | — |
| 2018-12-26 | $4.20 | $4.20 | 16,240 | — | — |
| 2018-12-24 | $4.20 | $4.20 | 10,520 | — | — |
| 2018-12-21 | $4.20 | $4.20 | 21,130 | — | — |
| 2018-12-20 | $4.40 | $4.40 | 23,550 | — | — |
| 2018-12-19 | $4.40 | $4.40 | 4,570 | — | — |
| 2018-12-18 | $4.50 | $4.50 | 13,770 | — | — |
| 2018-12-17 | $4.50 | $4.50 | 15,980 | — | — |
| 2018-12-14 | $4.60 | $4.60 | 6,090 | — | — |
| 2018-12-13 | $4.60 | $4.60 | 4,660 | — | — |
| 2018-12-12 | $4.60 | $4.60 | 6,590 | — | — |
| 2018-12-11 | $4.70 | $4.70 | 4,400 | — | — |
| 2018-12-10 | $4.70 | $4.70 | 7,370 | — | — |
| 2018-12-07 | $4.60 | $4.60 | 8,880 | — | — |
| 2018-12-06 | $4.90 | $4.90 | 19,410 | — | — |
| 2018-12-04 | $4.70 | $4.70 | 14,920 | — | — |
| 2018-12-03 | $4.70 | $4.70 | 12,630 | — | — |
| 2018-11-30 | $4.60 | $4.60 | 28,090 | — | — |
| 2018-11-29 | $4.90 | $4.90 | 8,410 | — | — |
| 2018-11-28 | $4.90 | $4.90 | 14,340 | — | — |
| 2018-11-27 | $4.80 | $4.80 | 7,850 | — | — |
| 2018-11-26 | $4.80 | $4.80 | 7,030 | — | — |
| 2018-11-23 | $4.80 | $4.80 | 4,590 | — | — |
| 2018-11-21 | $4.80 | $4.80 | 8,230 | — | — |
| 2018-11-20 | $4.90 | $4.90 | 2,980 | — | — |
| 2018-11-19 | $4.90 | $4.90 | 4,210 | — | — |
| 2018-11-16 | $5.00 | $5.00 | 16,560 | — | — |
| 2018-11-15 | $5.00 | $5.00 | 39,120 | — | — |
| 2018-11-14 | $5.30 | $5.30 | 30,030 | — | — |
| 2018-11-13 | $5.00 | $5.00 | 44,120 | — | — |
| 2018-11-12 | $5.20 | $5.20 | 4,480 | — | — |
| 2018-11-09 | $5.00 | $5.00 | 2,320 | — | — |
| 2018-11-08 | $5.20 | $5.20 | 2,540 | — | — |
| 2018-11-07 | $5.00 | $5.00 | 5,240 | — | — |
| 2018-11-06 | $5.10 | $5.10 | 3,060 | — | — |
| 2018-11-05 | $4.90 | $4.90 | 9,530 | — | — |
| 2018-11-02 | $5.10 | $5.10 | 14,980 | — | — |
| 2018-11-01 | $5.20 | $5.20 | 19,470 | — | — |
| 2018-10-31 | $5.20 | $5.20 | 36,620 | — | — |
| 2018-10-30 | $5.00 | $5.00 | 4,160 | — | — |
| 2018-10-29 | $5.00 | $5.00 | 16,180 | — | — |
| 2018-10-26 | $5.40 | $5.40 | 19,660 | — | — |
| 2018-10-25 | $4.90 | $4.90 | 16,320 | — | — |
| 2018-10-24 | $4.80 | $4.80 | 2,650 | — | — |
| 2018-10-23 | $4.80 | $4.80 | 16,880 | — | — |
| 2018-10-22 | $4.70 | $4.70 | 23,140 | — | — |
| 2018-10-19 | $4.80 | $4.80 | 17,760 | — | — |
| 2018-10-18 | $4.70 | $4.70 | 8,340 | — | — |
| 2018-10-17 | $4.80 | $4.80 | 8,910 | — | — |
| 2018-10-16 | $4.80 | $4.80 | 16,690 | — | — |
| 2018-10-15 | $4.90 | $4.90 | 4,990 | — | — |
| 2018-10-12 | $5.10 | $5.10 | 3,030 | — | — |
| 2018-10-11 | $5.10 | $5.10 | 5,640 | — | — |
| 2018-10-10 | $5.10 | $5.10 | 35,420 | — | — |
| 2018-10-09 | $5.10 | $5.10 | 74,120 | — | — |
| 2018-10-08 | $4.40 | $4.40 | 9,590 | — | — |
| 2018-10-05 | $4.60 | $4.60 | 6,540 | — | — |
| 2018-10-04 | $4.40 | $4.40 | 8,980 | — | — |
| 2018-10-03 | $4.50 | $4.50 | 12,980 | — | — |
| 2018-10-02 | $4.60 | $4.60 | 9,320 | — | — |
| 2018-10-01 | $4.60 | $4.60 | 2,560 | — | — |
| 2018-09-28 | $4.60 | $4.60 | 5,590 | — | — |
| 2018-09-27 | $4.60 | $4.60 | 3,690 | — | — |
| 2018-09-26 | $4.60 | $4.60 | 13,990 | — | — |
| 2018-09-25 | $4.70 | $4.70 | 9,440 | — | — |
| 2018-09-24 | $4.80 | $4.80 | 4,870 | — | — |
| 2018-09-21 | $4.50 | $4.50 | 8,080 | — | — |
| 2018-09-20 | $4.60 | $4.60 | 15,640 | — | — |
| 2018-09-19 | $4.60 | $4.60 | 13,420 | — | — |
| 2018-09-18 | $4.70 | $4.70 | 5,860 | — | — |
| 2018-09-17 | $4.70 | $4.70 | 7,330 | — | — |
| 2018-09-14 | $4.80 | $4.80 | 5,730 | — | — |
| 2018-09-13 | $4.80 | $4.80 | 16,210 | — | — |
| 2018-09-12 | $4.80 | $4.80 | 16,400 | — | — |
| 2018-09-11 | $5.00 | $5.00 | 6,870 | — | — |
| 2018-09-10 | $5.00 | $5.00 | 16,870 | — | — |
| 2018-09-07 | $5.20 | $5.20 | 4,070 | — | — |
| 2018-09-06 | $5.30 | $5.30 | 6,800 | — | — |
| 2018-09-05 | $5.40 | $5.40 | 23,830 | — | — |
| 2018-09-04 | $5.20 | $5.20 | 17,450 | — | — |
| 2018-08-31 | $5.20 | $5.20 | 69,240 | — | — |
| 2018-08-30 | $5.10 | $5.10 | 17,930 | — | — |
| 2018-08-29 | $5.20 | $5.20 | 7,280 | — | — |
| 2018-08-28 | $5.10 | $5.10 | 12,020 | — | — |
| 2018-08-27 | $5.00 | $5.00 | 16,600 | — | — |
| 2018-08-24 | $4.90 | $4.90 | 28,490 | — | — |
| 2018-08-23 | $4.60 | $4.60 | 24,250 | — | — |
| 2018-08-22 | $4.80 | $4.80 | 7,750 | — | — |
| 2018-08-21 | $4.60 | $4.60 | 16,590 | — | — |
| 2018-08-20 | $4.50 | $4.50 | 9,460 | — | — |
| 2018-08-17 | $4.60 | $4.60 | 6,160 | — | — |
| 2018-08-16 | $4.70 | $4.70 | 68,480 | — | — |
| 2018-08-15 | $4.70 | $4.70 | 28,610 | — | — |
| 2018-08-14 | $5.10 | $5.10 | 12,240 | — | — |
| 2018-08-13 | $5.10 | $5.10 | 4,210 | — | — |
| 2018-08-10 | $5.20 | $5.20 | 4,900 | — | — |
| 2018-08-09 | $5.20 | $5.20 | 15,830 | — | — |
| 2018-08-08 | $5.20 | $5.20 | 11,830 | — | — |
| 2018-08-07 | $5.20 | $5.20 | 3,900 | — | — |
| 2018-08-06 | $5.20 | $5.20 | 6,940 | — | — |
| 2018-08-03 | $5.00 | $5.00 | 5,580 | — | — |
| 2018-08-02 | $5.20 | $5.20 | 5,490 | — | — |
| 2018-08-01 | $5.20 | $5.20 | 3,650 | — | — |
| 2018-07-31 | $5.10 | $5.10 | 18,750 | — | — |
| 2018-07-30 | $5.50 | $5.50 | 8,590 | — | — |
| 2018-07-27 | $5.40 | $5.40 | 25,110 | — | — |
| 2018-07-26 | $5.50 | $5.50 | 7,210 | — | — |
| 2018-07-25 | $5.40 | $5.40 | 5,130 | — | — |
| 2018-07-24 | $5.30 | $5.30 | 9,060 | — | — |
| 2018-07-23 | $5.40 | $5.40 | 9,360 | — | — |
| 2018-07-20 | $5.20 | $5.20 | 4,770 | — | — |
| 2018-07-19 | $5.10 | $5.10 | 13,090 | — | — |
| 2018-07-18 | $5.20 | $5.20 | 20,900 | — | — |
| 2018-07-17 | $5.10 | $5.10 | 19,380 | — | — |
| 2018-07-16 | $5.00 | $5.00 | 7,520 | — | — |
| 2018-07-13 | $5.20 | $5.20 | 4,220 | — | — |
| 2018-07-12 | $5.10 | $5.10 | 4,270 | — | — |
| 2018-07-11 | $5.10 | $5.10 | 19,220 | — | — |
| 2018-07-10 | $5.10 | $5.10 | 5,920 | — | — |
| 2018-07-09 | $5.10 | $5.10 | 15,020 | — | — |
| 2018-07-06 | $5.30 | $5.30 | 8,050 | — | — |
| 2018-07-05 | $5.20 | $5.20 | 9,590 | — | — |
| 2018-07-03 | $5.40 | $5.40 | 1,370 | — | — |
| 2018-07-02 | $5.50 | $5.50 | 13,310 | — | — |
| 2018-06-29 | $5.50 | $5.50 | 7,860 | — | — |
| 2018-06-28 | $5.50 | $5.50 | 8,740 | — | — |
| 2018-06-27 | $5.40 | $5.40 | 19,180 | — | — |
| 2018-06-26 | $5.50 | $5.50 | 3,920 | — | — |
| 2018-06-25 | $5.40 | $5.40 | 12,200 | — | — |
| 2018-06-22 | $5.60 | $5.60 | 4,300 | — | — |
| 2018-06-21 | $5.50 | $5.50 | 7,470 | — | — |
| 2018-06-20 | $5.60 | $5.60 | 25,270 | — | — |
| 2018-06-19 | $5.10 | $5.10 | 21,660 | — | — |
| 2018-06-18 | $5.20 | $5.20 | 6,940 | — | — |
| 2018-06-15 | $5.10 | $5.10 | 14,680 | — | — |
| 2018-06-14 | $5.20 | $5.20 | 5,250 | — | — |
| 2018-06-13 | $5.30 | $5.30 | 5,080 | — | — |
| 2018-06-12 | $5.30 | $5.30 | 6,730 | — | — |
| 2018-06-11 | $5.30 | $5.30 | 13,440 | — | — |
| 2018-06-08 | $5.10 | $5.10 | 2,670 | — | — |
| 2018-06-07 | $5.20 | $5.20 | 3,550 | — | — |
| 2018-06-06 | $5.20 | $5.20 | 3,580 | — | — |
| 2018-06-05 | $5.40 | $5.40 | 4,070 | — | — |
| 2018-06-04 | $5.40 | $5.40 | 3,810 | — | — |
| 2018-06-01 | $5.50 | $5.50 | 11,270 | — | — |
| 2018-05-31 | $5.40 | $5.40 | 15,210 | — | — |
| 2018-05-30 | $5.30 | $5.30 | 18,210 | — | — |
| 2018-05-29 | $5.10 | $5.10 | 21,150 | — | — |
| 2018-05-25 | $4.80 | $4.80 | 7,880 | — | — |
| 2018-05-24 | $4.80 | $4.80 | 6,260 | — | — |
| 2018-05-23 | $4.90 | $4.90 | 4,960 | — | — |
| 2018-05-22 | $4.80 | $4.80 | 56,950 | — | — |
| 2018-05-21 | $4.60 | $4.60 | 15,800 | — | — |
| 2018-05-18 | $4.80 | $4.80 | 7,610 | — | — |
| 2018-05-17 | $5.00 | $5.00 | 10,940 | — | — |
| 2018-05-16 | $4.80 | $4.80 | 10,470 | — | — |
| 2018-05-15 | $5.00 | $5.00 | 23,100 | — | — |
| 2018-05-14 | $5.20 | $5.20 | 23,720 | — | — |
| 2018-05-11 | $5.10 | $5.10 | 15,340 | — | — |
| 2018-05-10 | $5.20 | $5.20 | 9,230 | — | — |
| 2018-05-09 | $5.20 | $5.20 | 5,860 | — | — |
| 2018-05-08 | $5.30 | $5.30 | 6,710 | — | — |
| 2018-05-07 | $5.30 | $5.30 | 2,180 | — | — |
| 2018-05-04 | $5.50 | $5.50 | 3,300 | — | — |
| 2018-05-03 | $5.40 | $5.40 | 13,770 | — | — |
| 2018-05-02 | $5.60 | $5.60 | 16,120 | — | — |
| 2018-05-01 | $5.60 | $5.60 | 25,050 | — | — |
| 2018-04-30 | $5.90 | $5.90 | 5,120 | — | — |
| 2018-04-27 | $5.60 | $5.60 | 10,570 | — | — |
| 2018-04-26 | $5.50 | $5.50 | 16,430 | — | — |
| 2018-04-25 | $5.50 | $5.50 | 22,420 | — | — |
| 2018-04-24 | $5.50 | $5.50 | 18,070 | — | — |
| 2018-04-23 | $5.70 | $5.70 | 26,070 | — | — |
| 2018-04-20 | $6.10 | $6.10 | 2,560 | — | — |
| 2018-04-19 | $6.10 | $6.10 | 6,980 | — | — |
| 2018-04-18 | $6.10 | $6.10 | 31,740 | — | — |
| 2018-04-17 | $6.10 | $6.10 | 23,750 | — | — |
| 2018-04-16 | $5.80 | $5.80 | 22,250 | — | — |
| 2018-04-13 | $5.90 | $5.90 | 12,410 | — | — |
| 2018-04-12 | $5.80 | $5.80 | 14,400 | — | — |
| 2018-04-11 | $5.60 | $5.60 | 17,040 | — | — |
| 2018-04-10 | $5.80 | $5.80 | 18,130 | — | — |
| 2018-04-09 | $5.90 | $5.90 | 13,080 | — | — |
| 2018-04-06 | $5.70 | $5.70 | 13,520 | — | — |
| 2018-04-05 | $5.60 | $5.60 | 24,930 | — | — |
| 2018-04-04 | $5.80 | $5.80 | 24,710 | — | — |
| 2018-04-03 | $5.60 | $5.60 | 12,180 | — | — |
| 2018-04-02 | $5.50 | $5.50 | 46,720 | — | — |
| 2018-03-29 | $5.80 | $5.80 | 15,950 | — | — |
| 2018-03-28 | $5.50 | $5.50 | 21,060 | — | — |
| 2018-03-27 | $5.40 | $5.40 | 13,640 | — | — |
| 2018-03-26 | $5.20 | $5.20 | 19,720 | — | — |
| 2018-03-23 | $5.80 | $5.80 | 10,610 | — | — |
| 2018-03-22 | $5.90 | $5.90 | 21,190 | — | — |
| 2018-03-21 | $6.00 | $6.00 | 23,340 | — | — |
| 2018-03-20 | $5.90 | $5.90 | 13,720 | — | — |
| 2018-03-19 | $5.70 | $5.70 | 16,340 | — | — |
| 2018-03-16 | $5.50 | $5.50 | 14,360 | — | — |
| 2018-03-15 | $5.60 | $5.60 | 23,460 | — | — |
| 2018-03-14 | $5.50 | $5.50 | 21,470 | — | — |
| 2018-03-13 | $5.40 | $5.40 | 12,930 | — | — |
| 2018-03-12 | $5.20 | $5.20 | 18,290 | — | — |
| 2018-03-09 | $5.20 | $5.20 | 13,940 | — | — |
| 2018-03-08 | $5.10 | $5.10 | 10,790 | — | — |
| 2018-03-07 | $5.30 | $5.30 | 20,450 | — | — |
| 2018-03-06 | $5.10 | $5.10 | 18,450 | — | — |
| 2018-03-05 | $5.00 | $5.00 | 18,630 | — | — |
| 2018-03-02 | $4.70 | $4.70 | 4,290 | — | — |
| 2018-03-01 | $4.60 | $4.60 | 4,590 | — | — |
| 2018-02-28 | $4.60 | $4.60 | 5,630 | — | — |
| 2018-02-27 | $4.60 | $4.60 | 5,810 | — | — |
| 2018-02-26 | $4.60 | $4.60 | 13,710 | — | — |
| 2018-02-23 | $4.80 | $4.80 | 9,930 | — | — |
| 2018-02-22 | $4.70 | $4.70 | 8,430 | — | — |
| 2018-02-21 | $4.80 | $4.80 | 2,780 | — | — |
| 2018-02-20 | $4.80 | $4.80 | 8,210 | — | — |
| 2018-02-16 | $5.00 | $5.00 | 13,690 | — | — |
| 2018-02-15 | $4.80 | $4.80 | 17,470 | — | — |
| 2018-02-14 | $4.90 | $4.90 | 26,750 | — | — |
| 2018-02-13 | $4.90 | $4.90 | 14,190 | — | — |
| 2018-02-12 | $5.00 | $5.00 | 6,530 | — | — |
| 2018-02-09 | $5.10 | $5.10 | 14,680 | — | — |
| 2018-02-08 | $5.10 | $5.10 | 19,470 | — | — |
| 2018-02-07 | $5.00 | $5.00 | 22,560 | — | — |
| 2018-02-06 | $5.00 | $5.00 | 17,100 | — | — |
| 2018-02-05 | $4.90 | $4.90 | 31,390 | — | — |
| 2018-02-02 | $5.20 | $5.20 | 21,090 | — | — |
| 2018-02-01 | $5.50 | $5.50 | 24,950 | — | — |
| 2018-01-31 | $5.90 | $5.90 | 13,450 | — | — |
| 2018-01-30 | $5.90 | $5.90 | 10,540 | — | — |
| 2018-01-29 | $6.00 | $6.00 | 35,190 | — | — |
| 2018-01-26 | $6.00 | $6.00 | 18,220 | — | — |
| 2018-01-25 | $6.00 | $6.00 | 3,740 | — | — |
| 2018-01-24 | $6.00 | $6.00 | 3,450 | — | — |
| 2018-01-23 | $6.10 | $6.10 | 14,710 | — | — |
| 2018-01-22 | $6.00 | $6.00 | 12,830 | — | — |
| 2018-01-19 | $6.00 | $6.00 | 10,440 | — | — |
| 2018-01-18 | $6.10 | $6.10 | 18,770 | — | — |
| 2018-01-17 | $6.30 | $6.30 | 4,920 | — | — |
| 2018-01-16 | $6.40 | $6.40 | 12,050 | — | — |
| 2018-01-12 | $6.70 | $6.70 | 9,420 | — | — |
| 2018-01-11 | $6.90 | $6.90 | 8,350 | — | — |
| 2018-01-10 | $6.80 | $6.80 | 4,980 | — | — |
| 2018-01-09 | $6.90 | $6.90 | 7,270 | — | — |
| 2018-01-08 | $6.80 | $6.80 | 15,640 | — | — |
| 2018-01-05 | $6.90 | $6.90 | 10,480 | — | — |
| 2018-01-04 | $6.70 | $6.70 | 15,120 | — | — |
| 2018-01-03 | $6.90 | $6.90 | 22,530 | — | — |
| 2018-01-02 | $6.80 | $6.80 | 5,920 | — | — |