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
- 2015-04-15 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 | $5.08 | $5.08 | 102,500 | — | — |
| 2018-12-28 | $4.96 | $4.96 | 90,000 | — | — |
| 2018-12-27 | $4.96 | $4.96 | 177,000 | — | — |
| 2018-12-26 | $5.16 | $5.16 | 331,700 | — | — |
| 2018-12-24 | $5.96 | $5.96 | 210,100 | — | — |
| 2018-12-21 | $6.27 | $6.27 | 313,400 | — | — |
| 2018-12-20 | $5.93 | $5.93 | 312,100 | — | — |
| 2018-12-19 | $5.46 | $5.46 | 364,000 | — | — |
| 2018-12-18 | $4.88 | $4.88 | 161,100 | — | — |
| 2018-12-17 | $4.54 | $4.54 | 37,100 | — | — |
| 2018-12-14 | $4.44 | $4.44 | 135,800 | — | — |
| 2018-12-13 | $4.39 | $4.39 | 269,200 | — | — |
| 2018-12-12 | $4.39 | $4.39 | 140,600 | — | — |
| 2018-12-11 | $4.32 | $4.32 | 33,900 | — | — |
| 2018-12-10 | $4.14 | $4.14 | 12,400 | — | — |
| 2018-12-07 | $4.14 | $4.14 | 28,100 | — | — |
| 2018-12-06 | $4.10 | $4.10 | 18,000 | — | — |
| 2018-12-04 | $4.25 | $4.25 | 31,600 | — | — |
| 2018-12-03 | $4.44 | $4.44 | 21,700 | — | — |
| 2018-11-30 | $4.48 | $4.48 | 259,200 | — | — |
| 2018-11-29 | $4.15 | $4.15 | 25,100 | — | — |
| 2018-11-28 | $4.19 | $4.19 | 86,000 | — | — |
| 2018-11-27 | $4.21 | $4.21 | 87,000 | — | — |
| 2018-11-26 | $4.32 | $4.32 | 23,300 | — | — |
| 2018-11-23 | $4.35 | $4.35 | 9,900 | — | — |
| 2018-11-21 | $4.30 | $4.30 | 8,400 | — | — |
| 2018-11-20 | $4.20 | $4.20 | 6,200 | — | — |
| 2018-11-19 | $4.20 | $4.20 | 30,200 | — | — |
| 2018-11-16 | $4.13 | $4.13 | 19,200 | — | — |
| 2018-11-15 | $4.20 | $4.20 | 25,900 | — | — |
| 2018-11-14 | $4.04 | $4.04 | 11,400 | — | — |
| 2018-11-13 | $3.99 | $3.99 | 14,100 | — | — |
| 2018-11-12 | $4.02 | $4.02 | 32,300 | — | — |
| 2018-11-09 | $3.85 | $3.85 | 26,200 | — | — |
| 2018-11-08 | $3.80 | $3.80 | 21,100 | — | — |
| 2018-11-07 | $3.96 | $3.96 | 10,000 | — | — |
| 2018-11-06 | $3.89 | $3.89 | 18,700 | — | — |
| 2018-11-05 | $3.96 | $3.96 | 22,700 | — | — |
| 2018-11-02 | $3.95 | $3.95 | 21,800 | — | — |
| 2018-11-01 | $3.80 | $3.80 | 50,700 | — | — |
| 2018-10-31 | $3.90 | $3.90 | 9,700 | — | — |
| 2018-10-30 | $3.82 | $3.82 | 160,100 | — | — |
| 2018-10-29 | $3.78 | $3.78 | 14,300 | — | — |
| 2018-10-26 | $3.75 | $3.75 | 48,000 | — | — |
| 2018-10-25 | $3.80 | $3.80 | 55,700 | — | — |
| 2018-10-24 | $3.60 | $3.60 | 33,000 | — | — |
| 2018-10-23 | $3.67 | $3.67 | 23,800 | — | — |
| 2018-10-22 | $3.44 | $3.44 | 32,800 | — | — |
| 2018-10-19 | $3.55 | $3.55 | 13,000 | — | — |
| 2018-10-18 | $3.63 | $3.63 | 83,700 | — | — |
| 2018-10-17 | $3.62 | $3.62 | 31,800 | — | — |
| 2018-10-16 | $3.62 | $3.62 | 262,900 | — | — |
| 2018-10-15 | $3.27 | $3.27 | 35,600 | — | — |
| 2018-10-12 | $3.30 | $3.30 | 25,400 | — | — |
| 2018-10-11 | $3.25 | $3.25 | 60,700 | — | — |
| 2018-10-10 | $3.45 | $3.45 | 87,700 | — | — |
| 2018-10-09 | $3.30 | $3.30 | 36,300 | — | — |
| 2018-10-08 | $3.22 | $3.22 | 21,100 | — | — |
| 2018-10-05 | $3.31 | $3.31 | 66,700 | — | — |
| 2018-10-04 | $3.34 | $3.34 | 85,600 | — | — |
| 2018-10-03 | $3.33 | $3.33 | 207,900 | — | — |
| 2018-10-02 | $3.45 | $3.45 | 238,700 | — | — |
| 2018-10-01 | $3.24 | $3.24 | 117,500 | — | — |
| 2018-09-28 | $3.18 | $3.18 | 118,800 | — | — |
| 2018-09-27 | $3.15 | $3.15 | 209,200 | — | — |
| 2018-09-26 | $3.05 | $3.05 | 128,600 | — | — |
| 2018-09-25 | $2.93 | $2.93 | 176,000 | — | — |
| 2018-09-24 | $2.71 | $2.71 | 154,700 | — | — |
| 2018-09-21 | $2.80 | $2.80 | 243,900 | — | — |
| 2018-09-20 | $2.70 | $2.70 | 57,800 | — | — |
| 2018-09-19 | $2.76 | $2.76 | 31,100 | — | — |
| 2018-09-18 | $2.88 | $2.88 | 46,400 | — | — |
| 2018-09-17 | $2.94 | $2.94 | 83,900 | — | — |
| 2018-09-14 | $2.80 | $2.80 | 113,200 | — | — |
| 2018-09-13 | $2.87 | $2.87 | 285,300 | — | — |
| 2018-09-12 | $2.93 | $2.93 | 678,200 | — | — |
| 2018-09-11 | $2.31 | $2.31 | 694,000 | — | — |
| 2018-09-10 | $2.78 | $2.78 | 241,600 | — | — |
| 2018-09-07 | $3.58 | $3.58 | 38,600 | — | — |
| 2018-09-06 | $3.62 | $3.62 | 38,200 | — | — |
| 2018-09-05 | $3.87 | $3.87 | 43,600 | — | — |
| 2018-09-04 | $3.98 | $3.98 | 21,300 | — | — |
| 2018-08-31 | $4.04 | $4.04 | 11,300 | — | — |
| 2018-08-30 | $3.97 | $3.97 | 16,100 | — | — |
| 2018-08-29 | $3.90 | $3.90 | 58,500 | — | — |
| 2018-08-28 | $4.04 | $4.04 | 10,900 | — | — |
| 2018-08-27 | $4.04 | $4.04 | 106,400 | — | — |
| 2018-08-24 | $4.06 | $4.06 | 37,100 | — | — |
| 2018-08-23 | $4.16 | $4.16 | 40,400 | — | — |
| 2018-08-22 | $4.40 | $4.40 | 16,300 | — | — |
| 2018-08-21 | $4.55 | $4.55 | 95,900 | — | — |
| 2018-08-20 | $4.15 | $4.15 | 19,400 | — | — |
| 2018-08-17 | $4.15 | $4.15 | 15,600 | — | — |
| 2018-08-16 | $4.30 | $4.30 | 10,000 | — | — |
| 2018-08-15 | $4.33 | $4.33 | 15,200 | — | — |
| 2018-08-14 | $4.40 | $4.40 | 22,400 | — | — |
| 2018-08-13 | $4.30 | $4.30 | 31,800 | — | — |
| 2018-08-10 | $4.15 | $4.15 | 37,600 | — | — |
| 2018-08-09 | $3.97 | $3.97 | 39,700 | — | — |
| 2018-08-08 | $4.01 | $4.01 | 23,300 | — | — |
| 2018-08-07 | $4.00 | $4.00 | 50,200 | — | — |
| 2018-08-06 | $4.00 | $4.00 | 15,100 | — | — |
| 2018-08-03 | $4.02 | $4.02 | 133,600 | — | — |
| 2018-08-02 | $4.05 | $4.05 | 220,100 | — | — |
| 2018-08-01 | $4.16 | $4.16 | 40,800 | — | — |
| 2018-07-31 | $4.42 | $4.42 | 36,500 | — | — |
| 2018-07-30 | $4.43 | $4.43 | 34,100 | — | — |
| 2018-07-27 | $4.32 | $4.32 | 5,500 | — | — |
| 2018-07-26 | $4.41 | $4.41 | 9,600 | — | — |
| 2018-07-25 | $4.39 | $4.39 | 11,600 | — | — |
| 2018-07-24 | $4.41 | $4.41 | 26,300 | — | — |
| 2018-07-23 | $4.32 | $4.32 | 16,400 | — | — |
| 2018-07-20 | $4.33 | $4.33 | 26,900 | — | — |
| 2018-07-19 | $4.38 | $4.38 | 33,400 | — | — |
| 2018-07-18 | $4.31 | $4.31 | 13,600 | — | — |
| 2018-07-17 | $4.30 | $4.30 | 23,100 | — | — |
| 2018-07-16 | $4.22 | $4.22 | 15,000 | — | — |
| 2018-07-13 | $4.27 | $4.27 | 17,200 | — | — |
| 2018-07-12 | $4.33 | $4.33 | 7,600 | — | — |
| 2018-07-11 | $4.31 | $4.31 | 19,200 | — | — |
| 2018-07-10 | $4.37 | $4.37 | 18,000 | — | — |
| 2018-07-09 | $4.58 | $4.58 | 23,000 | — | — |
| 2018-07-06 | $4.69 | $4.69 | 29,700 | — | — |
| 2018-07-05 | $4.63 | $4.63 | 23,800 | — | — |
| 2018-07-03 | $4.56 | $4.56 | 48,700 | — | — |
| 2018-07-02 | $4.46 | $4.46 | 69,600 | — | — |
| 2018-06-29 | $4.48 | $4.48 | 42,300 | — | — |
| 2018-06-28 | $4.23 | $4.23 | 22,600 | — | — |
| 2018-06-27 | $4.34 | $4.34 | 39,900 | — | — |
| 2018-06-26 | $4.47 | $4.47 | 41,400 | — | — |
| 2018-06-25 | $4.04 | $4.04 | 89,200 | — | — |
| 2018-06-22 | $4.25 | $4.25 | 2,150,200 | — | — |
| 2018-06-21 | $4.33 | $4.33 | 85,400 | — | — |
| 2018-06-20 | $4.50 | $4.50 | 65,600 | — | — |
| 2018-06-19 | $4.44 | $4.44 | 78,100 | — | — |
| 2018-06-18 | $4.51 | $4.51 | 37,400 | — | — |
| 2018-06-15 | $4.50 | $4.50 | 68,500 | — | — |
| 2018-06-14 | $4.35 | $4.35 | 49,000 | — | — |
| 2018-06-13 | $4.29 | $4.29 | 43,900 | — | — |
| 2018-06-12 | $4.23 | $4.23 | 37,200 | — | — |
| 2018-06-11 | $4.27 | $4.27 | 40,900 | — | — |
| 2018-06-08 | $4.31 | $4.31 | 40,500 | — | — |
| 2018-06-07 | $4.32 | $4.32 | 35,700 | — | — |
| 2018-06-06 | $4.29 | $4.29 | 28,700 | — | — |
| 2018-06-05 | $4.33 | $4.33 | 44,000 | — | — |
| 2018-06-04 | $4.25 | $4.25 | 42,200 | — | — |
| 2018-06-01 | $4.25 | $4.25 | 38,300 | — | — |
| 2018-05-31 | $4.30 | $4.30 | 36,300 | — | — |
| 2018-05-30 | $4.30 | $4.30 | 44,700 | — | — |
| 2018-05-29 | $4.26 | $4.26 | 20,300 | — | — |
| 2018-05-25 | $4.26 | $4.26 | 26,300 | — | — |
| 2018-05-24 | $4.23 | $4.23 | 31,900 | — | — |
| 2018-05-23 | $4.26 | $4.26 | 32,100 | — | — |
| 2018-05-22 | $4.21 | $4.21 | 33,000 | — | — |
| 2018-05-21 | $4.30 | $4.30 | 30,700 | — | — |
| 2018-05-18 | $4.27 | $4.27 | 42,600 | — | — |
| 2018-05-17 | $4.29 | $4.29 | 41,100 | — | — |
| 2018-05-16 | $4.42 | $4.42 | 35,900 | — | — |
| 2018-05-15 | $4.40 | $4.40 | 25,500 | — | — |
| 2018-05-14 | $4.39 | $4.39 | 28,100 | — | — |
| 2018-05-11 | $4.38 | $4.38 | 17,900 | — | — |
| 2018-05-10 | $4.31 | $4.31 | 14,400 | — | — |
| 2018-05-09 | $4.24 | $4.24 | 54,600 | — | — |
| 2018-05-08 | $4.16 | $4.16 | 52,100 | — | — |
| 2018-05-07 | $4.24 | $4.24 | 52,000 | — | — |
| 2018-05-04 | $4.23 | $4.23 | 38,600 | — | — |
| 2018-05-03 | $4.25 | $4.25 | 103,600 | — | — |
| 2018-05-02 | $4.56 | $4.56 | 53,100 | — | — |
| 2018-05-01 | $4.80 | $4.80 | 19,900 | — | — |
| 2018-04-30 | $4.81 | $4.81 | 37,600 | — | — |
| 2018-04-27 | $4.87 | $4.87 | 19,100 | — | — |
| 2018-04-26 | $5.00 | $5.00 | 22,700 | — | — |
| 2018-04-25 | $4.90 | $4.90 | 19,500 | — | — |
| 2018-04-24 | $4.90 | $4.90 | 32,400 | — | — |
| 2018-04-23 | $4.83 | $4.83 | 40,400 | — | — |
| 2018-04-20 | $4.86 | $4.86 | 24,000 | — | — |
| 2018-04-19 | $4.84 | $4.84 | 56,400 | — | — |
| 2018-04-18 | $4.78 | $4.78 | 28,000 | — | — |
| 2018-04-17 | $4.83 | $4.83 | 23,900 | — | — |
| 2018-04-16 | $4.60 | $4.60 | 52,700 | — | — |
| 2018-04-13 | $4.89 | $4.89 | 6,900 | — | — |
| 2018-04-12 | $4.90 | $4.90 | 30,600 | — | — |
| 2018-04-11 | $4.93 | $4.93 | 24,300 | — | — |
| 2018-04-10 | $4.93 | $4.93 | 43,900 | — | — |
| 2018-04-09 | $4.98 | $4.98 | 28,600 | — | — |
| 2018-04-06 | $4.98 | $4.98 | 27,700 | — | — |
| 2018-04-05 | $5.01 | $5.01 | 37,000 | — | — |
| 2018-04-04 | $5.05 | $5.05 | 56,600 | — | — |
| 2018-04-03 | $5.11 | $5.11 | 46,500 | — | — |
| 2018-04-02 | $5.13 | $5.13 | 369,900 | — | — |
| 2018-03-29 | $5.35 | $5.35 | 195,500 | — | — |
| 2018-03-28 | $5.11 | $5.11 | 162,800 | — | — |
| 2018-03-27 | $4.86 | $4.86 | 29,800 | — | — |
| 2018-03-26 | $4.78 | $4.78 | 55,900 | — | — |
| 2018-03-23 | $4.75 | $4.75 | 44,600 | — | — |
| 2018-03-22 | $4.71 | $4.71 | 94,600 | — | — |
| 2018-03-21 | $4.70 | $4.70 | 48,100 | — | — |
| 2018-03-20 | $4.78 | $4.78 | 23,300 | — | — |
| 2018-03-19 | $4.77 | $4.77 | 36,200 | — | — |
| 2018-03-16 | $4.87 | $4.87 | 76,600 | — | — |
| 2018-03-15 | $4.47 | $4.47 | 61,700 | — | — |
| 2018-03-14 | $4.67 | $4.67 | 44,000 | — | — |
| 2018-03-13 | $4.69 | $4.69 | 86,800 | — | — |
| 2018-03-12 | $4.82 | $4.82 | 54,200 | — | — |
| 2018-03-09 | $4.72 | $4.72 | 62,500 | — | — |
| 2018-03-08 | $4.73 | $4.73 | 140,000 | — | — |
| 2018-03-07 | $4.91 | $4.91 | 63,100 | — | — |
| 2018-03-06 | $4.96 | $4.96 | 33,000 | — | — |
| 2018-03-05 | $4.92 | $4.92 | 41,900 | — | — |
| 2018-03-02 | $4.97 | $4.97 | 67,100 | — | — |
| 2018-03-01 | $4.86 | $4.86 | 42,600 | — | — |
| 2018-02-28 | $4.82 | $4.82 | 41,000 | — | — |
| 2018-02-27 | $4.83 | $4.83 | 38,300 | — | — |
| 2018-02-26 | $4.82 | $4.82 | 50,900 | — | — |
| 2018-02-23 | $4.79 | $4.79 | 28,800 | — | — |
| 2018-02-22 | $4.76 | $4.76 | 20,500 | — | — |
| 2018-02-21 | $4.71 | $4.71 | 45,300 | — | — |
| 2018-02-20 | $4.55 | $4.55 | 52,600 | — | — |
| 2018-02-16 | $4.69 | $4.69 | 37,100 | — | — |
| 2018-02-15 | $4.60 | $4.60 | 43,100 | — | — |
| 2018-02-14 | $4.71 | $4.71 | 161,200 | — | — |
| 2018-02-13 | $4.54 | $4.54 | 84,900 | — | — |
| 2018-02-12 | $4.20 | $4.20 | 71,900 | — | — |
| 2018-02-09 | $4.17 | $4.17 | 106,000 | — | — |
| 2018-02-08 | $3.92 | $3.92 | 82,100 | — | — |
| 2018-02-07 | $4.14 | $4.14 | 29,600 | — | — |
| 2018-02-06 | $4.06 | $4.06 | 111,900 | — | — |
| 2018-02-05 | $4.18 | $4.18 | 112,500 | — | — |
| 2018-02-02 | $4.54 | $4.54 | 44,700 | — | — |
| 2018-02-01 | $4.68 | $4.68 | 73,600 | — | — |
| 2018-01-31 | $4.92 | $4.92 | 45,600 | — | — |
| 2018-01-30 | $4.90 | $4.90 | 47,800 | — | — |
| 2018-01-29 | $4.70 | $4.70 | 62,800 | — | — |
| 2018-01-26 | $4.73 | $4.73 | 254,000 | — | — |
| 2018-01-25 | $4.99 | $4.99 | 375,400 | — | — |
| 2018-01-24 | $4.85 | $4.85 | 159,400 | — | — |
| 2018-01-23 | $4.86 | $4.86 | 171,200 | — | — |
| 2018-01-22 | $4.76 | $4.76 | 95,700 | — | — |
| 2018-01-19 | $4.68 | $4.68 | 153,700 | — | — |
| 2018-01-18 | $4.51 | $4.51 | 69,300 | — | — |
| 2018-01-17 | $4.56 | $4.56 | 35,500 | — | — |
| 2018-01-16 | $4.55 | $4.55 | 162,700 | — | — |
| 2018-01-12 | $4.16 | $4.16 | 70,200 | — | — |
| 2018-01-11 | $4.13 | $4.13 | 30,600 | — | — |
| 2018-01-10 | $4.10 | $4.10 | 27,100 | — | — |
| 2018-01-09 | $4.01 | $4.01 | 91,500 | — | — |
| 2018-01-08 | $4.13 | $4.13 | 35,900 | — | — |
| 2018-01-05 | $4.20 | $4.20 | 41,800 | — | — |
| 2018-01-04 | $4.12 | $4.12 | 39,900 | — | — |
| 2018-01-03 | $4.10 | $4.10 | 100,800 | — | — |
| 2018-01-02 | $3.98 | $3.98 | 45,000 | — | — |