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
- 1994-04-06 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 | 630 | — | — |
| 2018-12-28 | $5.10 | $5.10 | 0 | — | — |
| 2018-12-27 | $5.10 | $5.10 | 100 | — | — |
| 2018-12-26 | $5.10 | $5.10 | 0 | — | — |
| 2018-12-24 | $5.10 | $5.10 | 813 | — | — |
| 2018-12-21 | $5.10 | $5.10 | 163 | — | — |
| 2018-12-20 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-19 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-18 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-17 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-14 | $5.70 | $5.70 | 67 | — | — |
| 2018-12-13 | $6.60 | $6.60 | 2,293 | — | — |
| 2018-12-12 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-11 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-10 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-07 | $5.70 | $5.70 | 0 | — | — |
| 2018-12-06 | $5.70 | $5.70 | 30 | — | — |
| 2018-12-04 | $5.10 | $5.10 | 0 | — | — |
| 2018-12-03 | $5.10 | $5.10 | 0 | — | — |
| 2018-11-30 | $5.10 | $5.10 | 5,140 | — | — |
| 2018-11-29 | $6.60 | $6.60 | 567 | — | — |
| 2018-11-28 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-27 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-26 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-23 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-21 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-20 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-19 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-16 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-15 | $6.90 | $6.90 | 100 | — | — |
| 2018-11-14 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-13 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-12 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-09 | $6.90 | $6.90 | 167 | — | — |
| 2018-11-08 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-07 | $6.90 | $6.90 | 210 | — | — |
| 2018-11-06 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-05 | $6.90 | $6.90 | 0 | — | — |
| 2018-11-02 | $6.90 | $6.90 | 67 | — | — |
| 2018-11-01 | $6.90 | $6.90 | 0 | — | — |
| 2018-10-31 | $6.90 | $6.90 | 0 | — | — |
| 2018-10-30 | $6.90 | $6.90 | 3,470 | — | — |
| 2018-10-29 | $8.10 | $8.10 | 0 | — | — |
| 2018-10-26 | $8.10 | $8.10 | 0 | — | — |
| 2018-10-25 | $8.10 | $8.10 | 0 | — | — |
| 2018-10-24 | $8.10 | $8.10 | 0 | — | — |
| 2018-10-23 | $8.10 | $8.10 | 5,323 | — | — |
| 2018-10-22 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-19 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-18 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-17 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-16 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-15 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-12 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-11 | $7.50 | $7.50 | 33 | — | — |
| 2018-10-10 | $6.00 | $6.00 | 140 | — | — |
| 2018-10-09 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-08 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-05 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-04 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-03 | $7.50 | $7.50 | 230 | — | — |
| 2018-10-02 | $7.50 | $7.50 | 0 | — | — |
| 2018-10-01 | $7.50 | $7.50 | 0 | — | — |
| 2018-09-28 | $7.50 | $7.50 | 0 | — | — |
| 2018-09-27 | $7.50 | $7.50 | 0 | — | — |
| 2018-09-26 | $7.50 | $7.50 | 83 | — | — |
| 2018-09-25 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-24 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-21 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-20 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-19 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-18 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-17 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-14 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-13 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-12 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-11 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-10 | $9.00 | $9.00 | 0 | — | — |
| 2018-09-07 | $9.00 | $9.00 | 283 | — | — |
| 2018-09-06 | $7.50 | $7.50 | 0 | — | — |
| 2018-09-05 | $7.50 | $7.50 | 0 | — | — |
| 2018-09-04 | $7.50 | $7.50 | 0 | — | — |
| 2018-08-31 | $7.50 | $7.50 | 167 | — | — |
| 2018-08-30 | $7.50 | $7.50 | 533 | — | — |
| 2018-08-29 | $7.20 | $7.20 | 357 | — | — |
| 2018-08-28 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-27 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-24 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-23 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-22 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-21 | $6.90 | $6.90 | 0 | — | — |
| 2018-08-20 | $6.90 | $6.90 | 197 | — | — |
| 2018-08-17 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-16 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-15 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-14 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-13 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-10 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-09 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-08 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-07 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-06 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-03 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-02 | $8.10 | $8.10 | 0 | — | — |
| 2018-08-01 | $8.10 | $8.10 | 0 | — | — |
| 2018-07-31 | $8.10 | $8.10 | 1,000 | — | — |
| 2018-07-30 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-27 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-26 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-25 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-24 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-23 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-20 | $9.30 | $9.30 | 13 | — | — |
| 2018-07-19 | $9.30 | $9.30 | 0 | — | — |
| 2018-07-18 | $9.30 | $9.30 | 1,107 | — | — |
| 2018-07-17 | $8.70 | $8.70 | 0 | — | — |
| 2018-07-16 | $8.70 | $8.70 | 0 | — | — |
| 2018-07-13 | $8.70 | $8.70 | 0 | — | — |
| 2018-07-12 | $8.70 | $8.70 | 3 | — | — |
| 2018-07-11 | $8.40 | $8.40 | 283 | — | — |
| 2018-07-10 | $9.90 | $9.90 | 0 | — | — |
| 2018-07-09 | $9.90 | $9.90 | 0 | — | — |
| 2018-07-06 | $9.90 | $9.90 | 190 | — | — |
| 2018-07-05 | $10.80 | $10.80 | 0 | — | — |
| 2018-07-03 | $10.80 | $10.80 | 0 | — | — |
| 2018-07-02 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-29 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-28 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-27 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-26 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-25 | $10.80 | $10.80 | 57 | — | — |
| 2018-06-22 | $9.90 | $9.90 | 313 | — | — |
| 2018-06-21 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-20 | $10.80 | $10.80 | 0 | — | — |
| 2018-06-19 | $10.80 | $10.80 | 37 | — | — |
| 2018-06-18 | $11.10 | $11.10 | 0 | — | — |
| 2018-06-15 | $11.10 | $11.10 | 23 | — | — |
| 2018-06-14 | $9.00 | $9.00 | 0 | — | — |
| 2018-06-13 | $9.00 | $9.00 | 0 | — | — |
| 2018-06-12 | $9.00 | $9.00 | 0 | — | — |
| 2018-06-11 | $9.00 | $9.00 | 500 | — | — |
| 2018-06-08 | $9.30 | $9.30 | 0 | — | — |
| 2018-06-07 | $9.30 | $9.30 | 67 | — | — |
| 2018-06-06 | $9.30 | $9.30 | 0 | — | — |
| 2018-06-05 | $9.30 | $9.30 | 0 | — | — |
| 2018-06-04 | $9.30 | $9.30 | 7 | — | — |
| 2018-06-01 | $9.30 | $9.30 | 0 | — | — |
| 2018-05-31 | $9.30 | $9.30 | 167 | — | — |
| 2018-05-30 | $9.90 | $9.90 | 0 | — | — |
| 2018-05-29 | $9.90 | $9.90 | 0 | — | — |
| 2018-05-25 | $9.90 | $9.90 | 490 | — | — |
| 2018-05-24 | $9.30 | $9.30 | 13 | — | — |
| 2018-05-23 | $10.80 | $10.80 | 167 | — | — |
| 2018-05-22 | $9.30 | $9.30 | 403 | — | — |
| 2018-05-21 | $9.60 | $9.60 | 73 | — | — |
| 2018-05-18 | $11.40 | $11.40 | 40 | — | — |
| 2018-05-17 | $9.60 | $9.60 | 7 | — | — |
| 2018-05-16 | $11.10 | $11.10 | 323 | — | — |
| 2018-05-15 | $13.50 | $13.50 | 367 | — | — |
| 2018-05-14 | $10.80 | $10.80 | 10 | — | — |
| 2018-05-11 | $10.80 | $10.80 | 0 | — | — |
| 2018-05-10 | $10.80 | $10.80 | 20 | — | — |
| 2018-05-09 | $12.00 | $12.00 | 57 | — | — |
| 2018-05-08 | $12.30 | $12.30 | 700 | — | — |
| 2018-05-07 | $12.60 | $12.60 | 37 | — | — |
| 2018-05-04 | $12.00 | $12.00 | 657 | — | — |
| 2018-05-03 | $12.30 | $12.30 | 17 | — | — |
| 2018-05-02 | $12.30 | $12.30 | 110 | — | — |
| 2018-05-01 | $12.30 | $12.30 | 167 | — | — |
| 2018-04-30 | $12.30 | $12.30 | 833 | — | — |
| 2018-04-27 | $12.30 | $12.30 | 33 | — | — |
| 2018-04-26 | $12.30 | $12.30 | 537 | — | — |
| 2018-04-25 | $12.60 | $12.60 | 517 | — | — |
| 2018-04-24 | $12.60 | $12.60 | 533 | — | — |
| 2018-04-23 | $12.90 | $12.90 | 40 | — | — |
| 2018-04-20 | $12.60 | $12.60 | 0 | — | — |
| 2018-04-19 | $12.60 | $12.60 | 0 | — | — |
| 2018-04-18 | $12.60 | $12.60 | 1,290 | — | — |
| 2018-04-17 | $12.60 | $12.60 | 0 | — | — |
| 2018-04-16 | $12.60 | $12.60 | 7 | — | — |
| 2018-04-13 | $12.60 | $12.60 | 0 | — | — |
| 2018-04-12 | $12.60 | $12.60 | 1,310 | — | — |
| 2018-04-11 | $13.50 | $13.50 | 0 | — | — |
| 2018-04-10 | $13.50 | $13.50 | 0 | — | — |
| 2018-04-09 | $13.50 | $13.50 | 510 | — | — |
| 2018-04-06 | $13.20 | $13.20 | 0 | — | — |
| 2018-04-05 | $13.20 | $13.20 | 117 | — | — |
| 2018-04-04 | $14.10 | $14.10 | 170 | — | — |
| 2018-04-03 | $13.50 | $13.50 | 0 | — | — |
| 2018-04-02 | $13.50 | $13.50 | 2,380 | — | — |
| 2018-03-29 | $13.80 | $13.80 | 3,560 | — | — |
| 2018-03-28 | $13.50 | $13.50 | 0 | — | — |
| 2018-03-27 | $13.50 | $13.50 | 147 | — | — |
| 2018-03-26 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-23 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-22 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-21 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-20 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-19 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-16 | $13.80 | $13.80 | 133 | — | — |
| 2018-03-15 | $13.80 | $13.80 | 17 | — | — |
| 2018-03-14 | $13.80 | $13.80 | 100 | — | — |
| 2018-03-13 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-12 | $13.80 | $13.80 | 0 | — | — |
| 2018-03-09 | $13.80 | $13.80 | 33 | — | — |
| 2018-03-08 | $13.80 | $13.80 | 40 | — | — |
| 2018-03-07 | $14.10 | $14.10 | 0 | — | — |
| 2018-03-06 | $14.10 | $14.10 | 180 | — | — |
| 2018-03-05 | $14.10 | $14.10 | 0 | — | — |
| 2018-03-02 | $14.10 | $14.10 | 100 | — | — |
| 2018-03-01 | $14.10 | $14.10 | 93 | — | — |
| 2018-02-28 | $11.70 | $11.70 | 1,383 | — | — |
| 2018-02-27 | $13.80 | $13.80 | 1,047 | — | — |
| 2018-02-26 | $13.80 | $13.80 | 2,530 | — | — |
| 2018-02-23 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-22 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-21 | $14.10 | $14.10 | 17 | — | — |
| 2018-02-20 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-16 | $14.10 | $14.10 | 43 | — | — |
| 2018-02-15 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-14 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-13 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-12 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-09 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-08 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-07 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-06 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-05 | $14.10 | $14.10 | 0 | — | — |
| 2018-02-02 | $14.10 | $14.10 | 43 | — | — |
| 2018-02-01 | $14.10 | $14.10 | 0 | — | — |
| 2018-01-31 | $14.10 | $14.10 | 1,027 | — | — |
| 2018-01-30 | $11.10 | $11.10 | 3,127 | — | — |
| 2018-01-29 | $13.80 | $13.80 | 0 | — | — |
| 2018-01-26 | $13.80 | $13.80 | 57 | — | — |
| 2018-01-25 | $14.10 | $14.10 | 267 | — | — |
| 2018-01-24 | $14.10 | $14.10 | 0 | — | — |
| 2018-01-23 | $14.10 | $14.10 | 83 | — | — |
| 2018-01-22 | $13.50 | $13.50 | 67 | — | — |
| 2018-01-19 | $13.80 | $13.80 | 950 | — | — |
| 2018-01-18 | $13.20 | $13.20 | 3,320 | — | — |
| 2018-01-17 | $14.70 | $14.70 | 2,113 | — | — |
| 2018-01-16 | $14.10 | $14.10 | 237 | — | — |
| 2018-01-12 | $14.70 | $14.70 | 293 | — | — |
| 2018-01-11 | $13.50 | $13.50 | 0 | — | — |
| 2018-01-10 | $13.50 | $13.50 | 300 | — | — |
| 2018-01-09 | $13.50 | $13.50 | 123 | — | — |
| 2018-01-08 | $12.30 | $12.30 | 287 | — | — |
| 2018-01-05 | $12.60 | $12.60 | 133 | — | — |
| 2018-01-04 | $12.60 | $12.60 | 0 | — | — |
| 2018-01-03 | $12.60 | $12.60 | 0 | — | — |
| 2018-01-02 | $12.60 | $12.60 | 0 | — | — |