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
- 2014-04-10 to 2026-09-03
- 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 | $1.71 | $1.71 | 2,300 | — | — |
| 2018-12-28 | $1.71 | $1.71 | 2,620 | — | — |
| 2018-12-27 | $2.00 | $2.00 | 420 | — | — |
| 2018-12-26 | $1.99 | $1.99 | 860 | — | — |
| 2018-12-24 | $1.99 | $1.99 | 0 | — | — |
| 2018-12-21 | $1.99 | $1.99 | 400 | — | — |
| 2018-12-20 | $1.82 | $1.82 | 2,560 | — | — |
| 2018-12-19 | $2.11 | $2.11 | 100 | — | — |
| 2018-12-18 | $2.11 | $2.11 | 3,480 | — | — |
| 2018-12-17 | $2.50 | $2.50 | 720 | — | — |
| 2018-12-14 | $2.50 | $2.50 | 3,180 | — | — |
| 2018-12-13 | $2.62 | $2.62 | 6,620 | — | — |
| 2018-12-12 | $2.69 | $2.69 | 7,180 | — | — |
| 2018-12-11 | $2.60 | $2.60 | 240 | — | — |
| 2018-12-10 | $2.60 | $2.60 | 400 | — | — |
| 2018-12-07 | $2.60 | $2.60 | 3,680 | — | — |
| 2018-12-06 | $2.60 | $2.60 | 600 | — | — |
| 2018-12-04 | $2.61 | $2.61 | 360 | — | — |
| 2018-12-03 | $2.86 | $2.86 | 20 | — | — |
| 2018-11-30 | $2.62 | $2.62 | 960 | — | — |
| 2018-11-29 | $2.66 | $2.66 | 11,280 | — | — |
| 2018-11-28 | $2.62 | $2.62 | 2,020 | — | — |
| 2018-11-27 | $2.62 | $2.62 | 460 | — | — |
| 2018-11-26 | $2.61 | $2.61 | 60 | — | — |
| 2018-11-23 | $2.60 | $2.60 | 400 | — | — |
| 2018-11-21 | $2.85 | $2.85 | 6,540 | — | — |
| 2018-11-20 | $2.85 | $2.85 | 100 | — | — |
| 2018-11-19 | $2.95 | $2.95 | 820 | — | — |
| 2018-11-16 | $2.88 | $2.88 | 2,280 | — | — |
| 2018-11-15 | $2.94 | $2.94 | 7,260 | — | — |
| 2018-11-14 | $2.81 | $2.81 | 8,320 | — | — |
| 2018-11-13 | $2.81 | $2.81 | 8,600 | — | — |
| 2018-11-12 | $2.90 | $2.90 | 1,240 | — | — |
| 2018-11-09 | $2.95 | $2.95 | 3,920 | — | — |
| 2018-11-08 | $2.96 | $2.96 | 4,600 | — | — |
| 2018-11-07 | $3.18 | $3.18 | 2,080 | — | — |
| 2018-11-06 | $3.40 | $3.40 | 5,800 | — | — |
| 2018-11-05 | $3.18 | $3.18 | 9,660 | — | — |
| 2018-11-02 | $2.70 | $2.70 | 2,640 | — | — |
| 2018-11-01 | $2.70 | $2.70 | 5,320 | — | — |
| 2018-10-31 | $2.82 | $2.82 | 13,880 | — | — |
| 2018-10-30 | $2.40 | $2.40 | 9,540 | — | — |
| 2018-10-29 | $2.18 | $2.18 | 3,440 | — | — |
| 2018-10-26 | $2.08 | $2.08 | 24,940 | — | — |
| 2018-10-25 | $2.70 | $2.70 | 15,580 | — | — |
| 2018-10-24 | $2.89 | $2.89 | 20,280 | — | — |
| 2018-10-23 | $3.25 | $3.25 | 3,240 | — | — |
| 2018-10-22 | $3.34 | $3.34 | 12,580 | — | — |
| 2018-10-19 | $3.65 | $3.65 | 90,620 | — | — |
| 2018-10-18 | $4.00 | $4.00 | 64,540 | — | — |
| 2018-10-17 | $3.57 | $3.57 | 4,660 | — | — |
| 2018-10-16 | $3.50 | $3.50 | 2,140 | — | — |
| 2018-10-15 | $3.55 | $3.55 | 400 | — | — |
| 2018-10-12 | $3.51 | $3.51 | 2,380 | — | — |
| 2018-10-11 | $3.25 | $3.25 | 1,580 | — | — |
| 2018-10-10 | $3.75 | $3.75 | 11,780 | — | — |
| 2018-10-09 | $4.01 | $4.01 | 2,400 | — | — |
| 2018-10-08 | $4.08 | $4.08 | 4,880 | — | — |
| 2018-10-05 | $4.25 | $4.25 | 3,180 | — | — |
| 2018-10-04 | $4.25 | $4.25 | 8,260 | — | — |
| 2018-10-03 | $4.70 | $4.70 | 38,400 | — | — |
| 2018-10-02 | $4.16 | $4.16 | 180 | — | — |
| 2018-10-01 | $4.05 | $4.05 | 1,400 | — | — |
| 2018-09-28 | $4.10 | $4.10 | 37,180 | — | — |
| 2018-09-27 | $4.20 | $4.20 | 10,120 | — | — |
| 2018-09-26 | $4.42 | $4.42 | 12,440 | — | — |
| 2018-09-25 | $3.80 | $3.80 | 12,020 | — | — |
| 2018-09-24 | $4.33 | $4.33 | 3,920 | — | — |
| 2018-09-21 | $4.58 | $4.58 | 0 | — | — |
| 2018-09-20 | $4.58 | $4.58 | 4,520 | — | — |
| 2018-09-19 | $4.49 | $4.49 | 8,800 | — | — |
| 2018-09-18 | $4.25 | $4.25 | 1,700 | — | — |
| 2018-09-17 | $4.98 | $4.98 | 10,100 | — | — |
| 2018-09-14 | $3.85 | $3.85 | 13,220 | — | — |
| 2018-09-13 | $4.30 | $4.30 | 5,900 | — | — |
| 2018-09-12 | $4.73 | $4.73 | 3,440 | — | — |
| 2018-09-11 | $4.75 | $4.75 | 440 | — | — |
| 2018-09-10 | $4.75 | $4.75 | 3,020 | — | — |
| 2018-09-07 | $5.65 | $5.65 | 2,280 | — | — |
| 2018-09-06 | $4.95 | $4.95 | 4,980 | — | — |
| 2018-09-05 | $5.50 | $5.50 | 3,380 | — | — |
| 2018-09-04 | $5.60 | $5.60 | 8,140 | — | — |
| 2018-08-31 | $6.40 | $6.40 | 12,940 | — | — |
| 2018-08-30 | $5.94 | $5.94 | 10,720 | — | — |
| 2018-08-29 | $6.30 | $6.30 | 3,160 | — | — |
| 2018-08-28 | $6.75 | $6.75 | 6,680 | — | — |
| 2018-08-27 | $7.00 | $7.00 | 720 | — | — |
| 2018-08-24 | $7.26 | $7.26 | 5,040 | — | — |
| 2018-08-23 | $7.80 | $7.80 | 6,460 | — | — |
| 2018-08-22 | $7.14 | $7.14 | 1,020 | — | — |
| 2018-08-21 | $7.15 | $7.15 | 8,880 | — | — |
| 2018-08-20 | $7.50 | $7.50 | 28,240 | — | — |
| 2018-08-17 | $6.80 | $6.80 | 3,800 | — | — |
| 2018-08-16 | $7.35 | $7.35 | 1,340 | — | — |
| 2018-08-15 | $7.55 | $7.55 | 2,760 | — | — |
| 2018-08-14 | $8.00 | $8.00 | 2,220 | — | — |
| 2018-08-13 | $8.00 | $8.00 | 3,380 | — | — |
| 2018-08-10 | $8.03 | $8.03 | 4,120 | — | — |
| 2018-08-09 | $8.05 | $8.05 | 3,420 | — | — |
| 2018-08-08 | $8.30 | $8.30 | 3,220 | — | — |
| 2018-08-07 | $8.50 | $8.50 | 3,400 | — | — |
| 2018-08-06 | $8.34 | $8.34 | 3,200 | — | — |
| 2018-08-03 | $8.50 | $8.50 | 980 | — | — |
| 2018-08-02 | $8.65 | $8.65 | 3,760 | — | — |
| 2018-08-01 | $8.50 | $8.50 | 2,760 | — | — |
| 2018-07-31 | $8.75 | $8.75 | 5,580 | — | — |
| 2018-07-30 | $8.25 | $8.25 | 11,040 | — | — |
| 2018-07-27 | $9.15 | $9.15 | 3,820 | — | — |
| 2018-07-26 | $8.95 | $8.95 | 3,660 | — | — |
| 2018-07-25 | $8.85 | $8.85 | 4,880 | — | — |
| 2018-07-24 | $8.99 | $8.99 | 6,260 | — | — |
| 2018-07-23 | $8.80 | $8.80 | 5,420 | — | — |
| 2018-07-20 | $9.15 | $9.15 | 6,660 | — | — |
| 2018-07-19 | $9.05 | $9.05 | 8,280 | — | — |
| 2018-07-18 | $9.50 | $9.50 | 5,920 | — | — |
| 2018-07-17 | $10.19 | $10.19 | 4,680 | — | — |
| 2018-07-16 | $11.00 | $11.00 | 7,400 | — | — |
| 2018-07-13 | $11.55 | $11.55 | 15,400 | — | — |
| 2018-07-12 | $12.48 | $12.48 | 30,820 | — | — |
| 2018-07-11 | $10.65 | $10.65 | 12,240 | — | — |
| 2018-07-10 | $9.50 | $9.50 | 8,660 | — | — |
| 2018-07-09 | $8.50 | $8.50 | 7,240 | — | — |
| 2018-07-06 | $9.42 | $9.42 | 11,100 | — | — |
| 2018-07-05 | $9.40 | $9.40 | 6,960 | — | — |
| 2018-07-03 | $9.67 | $9.67 | 5,220 | — | — |
| 2018-07-02 | $9.45 | $9.45 | 3,360 | — | — |
| 2018-06-29 | $9.80 | $9.80 | 8,960 | — | — |
| 2018-06-28 | $9.07 | $9.07 | 6,380 | — | — |
| 2018-06-27 | $9.94 | $9.94 | 7,620 | — | — |
| 2018-06-26 | $9.90 | $9.90 | 6,240 | — | — |
| 2018-06-25 | $9.75 | $9.75 | 4,980 | — | — |
| 2018-06-22 | $9.50 | $9.50 | 3,800 | — | — |
| 2018-06-21 | $9.95 | $9.95 | 6,640 | — | — |
| 2018-06-20 | $9.33 | $9.33 | 2,900 | — | — |
| 2018-06-19 | $9.35 | $9.35 | 5,980 | — | — |
| 2018-06-18 | $9.55 | $9.55 | 2,280 | — | — |
| 2018-06-15 | $10.20 | $10.20 | 4,240 | — | — |
| 2018-06-14 | $10.10 | $10.10 | 7,100 | — | — |
| 2018-06-13 | $10.54 | $10.54 | 17,660 | — | — |
| 2018-06-12 | $13.65 | $13.65 | 11,700 | — | — |
| 2018-06-11 | $10.00 | $10.00 | 5,660 | — | — |
| 2018-06-08 | $9.94 | $9.94 | 5,020 | — | — |
| 2018-06-07 | $9.80 | $9.80 | 4,340 | — | — |
| 2018-06-06 | $9.95 | $9.95 | 2,920 | — | — |
| 2018-06-05 | $10.00 | $10.00 | 2,700 | — | — |
| 2018-06-04 | $10.29 | $10.29 | 10,080 | — | — |
| 2018-06-01 | $10.77 | $10.77 | 6,260 | — | — |
| 2018-05-31 | $11.45 | $11.45 | 7,400 | — | — |
| 2018-05-30 | $10.85 | $10.85 | 7,580 | — | — |
| 2018-05-29 | $10.84 | $10.84 | 6,060 | — | — |
| 2018-05-25 | $11.00 | $11.00 | 7,040 | — | — |
| 2018-05-24 | $11.05 | $11.05 | 8,080 | — | — |
| 2018-05-23 | $11.15 | $11.15 | 7,160 | — | — |
| 2018-05-22 | $11.45 | $11.45 | 10,460 | — | — |
| 2018-05-21 | $11.55 | $11.55 | 11,880 | — | — |
| 2018-05-18 | $12.30 | $12.30 | 7,840 | — | — |
| 2018-05-17 | $12.71 | $12.71 | 5,900 | — | — |
| 2018-05-16 | $12.93 | $12.93 | 7,920 | — | — |
| 2018-05-15 | $12.40 | $12.40 | 9,400 | — | — |
| 2018-05-14 | $13.05 | $13.05 | 1,280 | — | — |
| 2018-05-11 | $13.40 | $13.40 | 2,000 | — | — |
| 2018-05-10 | $12.95 | $12.95 | 6,660 | — | — |
| 2018-05-09 | $13.60 | $13.60 | 2,800 | — | — |
| 2018-05-08 | $14.00 | $14.00 | 1,820 | — | — |
| 2018-05-07 | $14.45 | $14.45 | 1,520 | — | — |
| 2018-05-04 | $15.85 | $15.85 | 300 | — | — |
| 2018-05-03 | $14.60 | $14.60 | 660 | — | — |
| 2018-05-02 | $14.55 | $14.55 | 980 | — | — |
| 2018-05-01 | $14.45 | $14.45 | 400 | — | — |
| 2018-04-30 | $14.45 | $14.45 | 8,180 | — | — |
| 2018-04-27 | $14.00 | $14.00 | 6,020 | — | — |
| 2018-04-26 | $13.95 | $13.95 | 1,280 | — | — |
| 2018-04-25 | $13.90 | $13.90 | 6,160 | — | — |
| 2018-04-24 | $14.85 | $14.85 | 2,920 | — | — |
| 2018-04-23 | $13.90 | $13.90 | 1,240 | — | — |
| 2018-04-20 | $15.20 | $15.20 | 2,720 | — | — |
| 2018-04-19 | $15.10 | $15.10 | 1,060 | — | — |
| 2018-04-18 | $14.65 | $14.65 | 1,420 | — | — |
| 2018-04-17 | $14.60 | $14.60 | 940 | — | — |
| 2018-04-16 | $14.65 | $14.65 | 940 | — | — |
| 2018-04-13 | $14.65 | $14.65 | 120 | — | — |
| 2018-04-12 | $14.60 | $14.60 | 260 | — | — |
| 2018-04-11 | $14.72 | $14.72 | 1,240 | — | — |
| 2018-04-10 | $14.70 | $14.70 | 2,700 | — | — |
| 2018-04-09 | $14.65 | $14.65 | 1,820 | — | — |
| 2018-04-06 | $15.10 | $15.10 | 1,000 | — | — |
| 2018-04-05 | $14.85 | $14.85 | 740 | — | — |
| 2018-04-04 | $14.80 | $14.80 | 80 | — | — |
| 2018-04-03 | $15.02 | $15.02 | 100 | — | — |
| 2018-04-02 | $15.15 | $15.15 | 1,520 | — | — |
| 2018-03-29 | $15.25 | $15.25 | 8,420 | — | — |
| 2018-03-28 | $14.75 | $14.75 | 6,100 | — | — |
| 2018-03-27 | $14.55 | $14.55 | 12,920 | — | — |
| 2018-03-26 | $12.25 | $12.25 | 4,840 | — | — |
| 2018-03-23 | $13.70 | $13.70 | 6,020 | — | — |
| 2018-03-22 | $14.25 | $14.25 | 6,500 | — | — |
| 2018-03-21 | $14.95 | $14.95 | 6,440 | — | — |
| 2018-03-20 | $15.75 | $15.75 | 3,020 | — | — |
| 2018-03-19 | $15.85 | $15.85 | 2,600 | — | — |
| 2018-03-16 | $16.00 | $16.00 | 1,980 | — | — |
| 2018-03-15 | $16.00 | $16.00 | 880 | — | — |
| 2018-03-14 | $16.15 | $16.15 | 1,100 | — | — |
| 2018-03-13 | $16.30 | $16.30 | 6,560 | — | — |
| 2018-03-12 | $16.60 | $16.60 | 4,740 | — | — |
| 2018-03-09 | $16.70 | $16.70 | 2,940 | — | — |
| 2018-03-08 | $16.75 | $16.75 | 1,580 | — | — |
| 2018-03-07 | $16.95 | $16.95 | 5,460 | — | — |
| 2018-03-06 | $16.90 | $16.90 | 1,320 | — | — |
| 2018-03-05 | $16.50 | $16.50 | 2,720 | — | — |
| 2018-03-02 | $16.45 | $16.45 | 11,180 | — | — |
| 2018-03-01 | $16.10 | $16.10 | 13,120 | — | — |
| 2018-02-28 | $17.25 | $17.25 | 4,620 | — | — |
| 2018-02-27 | $17.25 | $17.25 | 3,880 | — | — |
| 2018-02-26 | $17.25 | $17.25 | 2,840 | — | — |
| 2018-02-23 | $17.45 | $17.45 | 2,440 | — | — |
| 2018-02-22 | $17.45 | $17.45 | 1,900 | — | — |
| 2018-02-21 | $17.45 | $17.45 | 3,060 | — | — |
| 2018-02-20 | $17.75 | $17.75 | 1,920 | — | — |
| 2018-02-16 | $18.00 | $18.00 | 2,900 | — | — |
| 2018-02-15 | $17.85 | $17.85 | 2,580 | — | — |
| 2018-02-14 | $17.50 | $17.50 | 3,500 | — | — |
| 2018-02-13 | $17.75 | $17.75 | 4,320 | — | — |
| 2018-02-12 | $17.85 | $17.85 | 14,320 | — | — |
| 2018-02-09 | $17.45 | $17.45 | 5,140 | — | — |
| 2018-02-08 | $17.50 | $17.50 | 1,780 | — | — |
| 2018-02-07 | $17.50 | $17.50 | 720 | — | — |
| 2018-02-06 | $17.80 | $17.80 | 7,960 | — | — |
| 2018-02-05 | $17.40 | $17.40 | 1,740 | — | — |
| 2018-02-02 | $16.85 | $16.85 | 2,620 | — | — |
| 2018-02-01 | $17.00 | $17.00 | 10,240 | — | — |
| 2018-01-31 | $17.50 | $17.50 | 2,820 | — | — |
| 2018-01-30 | $17.65 | $17.65 | 4,760 | — | — |
| 2018-01-29 | $17.25 | $17.25 | 3,000 | — | — |
| 2018-01-26 | $17.90 | $17.90 | 14,660 | — | — |
| 2018-01-25 | $17.90 | $17.90 | 2,540 | — | — |
| 2018-01-24 | $17.85 | $17.85 | 860 | — | — |
| 2018-01-23 | $17.80 | $17.80 | 11,380 | — | — |
| 2018-01-22 | $18.40 | $18.40 | 42,260 | — | — |
| 2018-01-19 | $19.05 | $19.05 | 32,020 | — | — |
| 2018-01-18 | $17.85 | $17.85 | 5,640 | — | — |
| 2018-01-17 | $18.50 | $18.50 | 32,920 | — | — |
| 2018-01-16 | $18.40 | $18.40 | 40,480 | — | — |
| 2018-01-12 | $19.00 | $19.00 | 11,080 | — | — |
| 2018-01-11 | $17.55 | $17.55 | 8,160 | — | — |
| 2018-01-10 | $16.00 | $16.00 | 12,060 | — | — |
| 2018-01-09 | $16.60 | $16.60 | 9,660 | — | — |
| 2018-01-08 | $17.60 | $17.60 | 6,060 | — | — |
| 2018-01-05 | $18.20 | $18.20 | 7,880 | — | — |
| 2018-01-04 | $18.75 | $18.75 | 4,140 | — | — |
| 2018-01-03 | $19.00 | $19.00 | 11,980 | — | — |
| 2018-01-02 | $18.30 | $18.30 | 11,120 | — | — |