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
- 2018-03-27 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 | $6.24 | $6.24 | 260 | — | — |
| 2018-12-28 | $6.14 | $6.14 | 0 | — | — |
| 2018-12-27 | $6.14 | $6.14 | 210 | — | — |
| 2018-12-26 | $5.49 | $5.49 | 0 | — | — |
| 2018-12-24 | $5.49 | $5.49 | 10 | — | — |
| 2018-12-21 | $5.50 | $5.50 | 350 | — | — |
| 2018-12-20 | $5.82 | $5.82 | 4,290 | — | — |
| 2018-12-19 | $6.25 | $6.25 | 6,240 | — | — |
| 2018-12-18 | $5.10 | $5.10 | 1,650 | — | — |
| 2018-12-17 | $4.42 | $4.42 | 980 | — | — |
| 2018-12-14 | $4.90 | $4.90 | 540 | — | — |
| 2018-12-13 | $4.30 | $4.30 | 100 | — | — |
| 2018-12-12 | $4.80 | $4.80 | 3,790 | — | — |
| 2018-12-11 | $4.00 | $4.00 | 2,420 | — | — |
| 2018-12-10 | $3.55 | $3.55 | 1,080 | — | — |
| 2018-12-07 | $3.57 | $3.57 | 1,730 | — | — |
| 2018-12-06 | $4.00 | $4.00 | 1,700 | — | — |
| 2018-12-04 | $4.89 | $4.89 | 750 | — | — |
| 2018-12-03 | $3.79 | $3.79 | 2,680 | — | — |
| 2018-11-30 | $6.99 | $6.99 | 0 | — | — |
| 2018-11-29 | $6.99 | $6.99 | 20 | — | — |
| 2018-11-28 | $7.51 | $7.51 | 50 | — | — |
| 2018-11-27 | $7.16 | $7.16 | 350 | — | — |
| 2018-11-26 | $8.60 | $8.60 | 3,550 | — | — |
| 2018-11-23 | $5.93 | $5.93 | 10 | — | — |
| 2018-11-21 | $5.93 | $5.93 | 50 | — | — |
| 2018-11-20 | $5.96 | $5.96 | 1,250 | — | — |
| 2018-11-19 | $6.32 | $6.32 | 500 | — | — |
| 2018-11-16 | $5.20 | $5.20 | 0 | — | — |
| 2018-11-15 | $5.20 | $5.20 | 300 | — | — |
| 2018-11-14 | $3.61 | $3.61 | 10 | — | — |
| 2018-11-13 | $3.99 | $3.99 | 0 | — | — |
| 2018-11-12 | $3.99 | $3.99 | 0 | — | — |
| 2018-11-09 | $3.99 | $3.99 | 0 | — | — |
| 2018-11-08 | $3.99 | $3.99 | 10 | — | — |
| 2018-11-07 | $3.99 | $3.99 | 0 | — | — |
| 2018-11-06 | $3.99 | $3.99 | 0 | — | — |
| 2018-11-05 | $3.99 | $3.99 | 330 | — | — |
| 2018-11-02 | $4.44 | $4.44 | 10 | — | — |
| 2018-11-01 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-31 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-30 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-29 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-26 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-25 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-24 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-23 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-22 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-19 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-18 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-17 | $4.44 | $4.44 | 0 | — | — |
| 2018-10-16 | $4.44 | $4.44 | 130 | — | — |
| 2018-10-15 | $4.20 | $4.20 | 120 | — | — |
| 2018-10-12 | $4.17 | $4.17 | 0 | — | — |
| 2018-10-11 | $4.17 | $4.17 | 0 | — | — |
| 2018-10-10 | $4.17 | $4.17 | 500 | — | — |
| 2018-10-09 | $4.59 | $4.59 | 40 | — | — |
| 2018-10-08 | $4.34 | $4.34 | 0 | — | — |
| 2018-10-05 | $4.34 | $4.34 | 0 | — | — |
| 2018-10-04 | $4.34 | $4.34 | 0 | — | — |
| 2018-10-03 | $4.34 | $4.34 | 70 | — | — |
| 2018-10-02 | $4.23 | $4.23 | 130 | — | — |
| 2018-10-01 | $4.31 | $4.31 | 0 | — | — |
| 2018-09-28 | $4.31 | $4.31 | 0 | — | — |
| 2018-09-27 | $4.31 | $4.31 | 500 | — | — |
| 2018-09-26 | $4.99 | $4.99 | 0 | — | — |
| 2018-09-25 | $4.99 | $4.99 | 10 | — | — |
| 2018-09-24 | $5.15 | $5.15 | 120 | — | — |
| 2018-09-21 | $3.87 | $3.87 | 0 | — | — |
| 2018-09-20 | $3.87 | $3.87 | 450 | — | — |
| 2018-09-19 | $5.18 | $5.18 | 100 | — | — |
| 2018-09-18 | $5.83 | $5.83 | 0 | — | — |
| 2018-09-17 | $5.83 | $5.83 | 0 | — | — |
| 2018-09-14 | $5.83 | $5.83 | 0 | — | — |
| 2018-09-13 | $5.83 | $5.83 | 0 | — | — |
| 2018-09-12 | $5.83 | $5.83 | 100 | — | — |
| 2018-09-11 | $5.70 | $5.70 | 0 | — | — |
| 2018-09-10 | $5.70 | $5.70 | 30 | — | — |
| 2018-09-07 | $6.02 | $6.02 | 0 | — | — |
| 2018-09-06 | $6.02 | $6.02 | 0 | — | — |
| 2018-09-05 | $6.02 | $6.02 | 130 | — | — |
| 2018-09-04 | $6.52 | $6.52 | 0 | — | — |
| 2018-08-31 | $6.52 | $6.52 | 0 | — | — |
| 2018-08-30 | $6.52 | $6.52 | 0 | — | — |
| 2018-08-29 | $6.52 | $6.52 | 300 | — | — |
| 2018-08-28 | $7.50 | $7.50 | 0 | — | — |
| 2018-08-27 | $7.50 | $7.50 | 500 | — | — |
| 2018-08-24 | $7.58 | $7.58 | 100 | — | — |
| 2018-08-23 | $6.18 | $6.18 | 330 | — | — |
| 2018-08-22 | $6.50 | $6.50 | 530 | — | — |
| 2018-08-21 | $6.03 | $6.03 | 0 | — | — |
| 2018-08-20 | $6.03 | $6.03 | 0 | — | — |
| 2018-08-17 | $6.03 | $6.03 | 0 | — | — |
| 2018-08-16 | $6.03 | $6.03 | 150 | — | — |
| 2018-08-15 | $5.26 | $5.26 | 150 | — | — |
| 2018-08-14 | $6.80 | $6.80 | 0 | — | — |
| 2018-08-13 | $6.80 | $6.80 | 0 | — | — |
| 2018-08-10 | $6.80 | $6.80 | 500 | — | — |
| 2018-08-09 | $6.80 | $6.80 | 30 | — | — |
| 2018-08-08 | $6.09 | $6.09 | 1,340 | — | — |
| 2018-08-07 | $5.03 | $5.03 | 200 | — | — |
| 2018-08-06 | $5.65 | $5.65 | 0 | — | — |
| 2018-08-03 | $5.65 | $5.65 | 350 | — | — |
| 2018-08-02 | $5.58 | $5.58 | 950 | — | — |
| 2018-08-01 | $5.60 | $5.60 | 1,980 | — | — |
| 2018-07-31 | $5.27 | $5.27 | 30 | — | — |
| 2018-07-30 | $5.80 | $5.80 | 250 | — | — |
| 2018-07-27 | $5.69 | $5.69 | 0 | — | — |
| 2018-07-26 | $5.69 | $5.69 | 100 | — | — |
| 2018-07-25 | $5.78 | $5.78 | 120 | — | — |
| 2018-07-24 | $7.00 | $7.00 | 0 | — | — |
| 2018-07-23 | $7.00 | $7.00 | 0 | — | — |
| 2018-07-20 | $7.00 | $7.00 | 490 | — | — |
| 2018-07-19 | $7.30 | $7.30 | 0 | — | — |
| 2018-07-18 | $7.30 | $7.30 | 790 | — | — |
| 2018-07-17 | $7.17 | $7.17 | 0 | — | — |
| 2018-07-16 | $7.17 | $7.17 | 390 | — | — |
| 2018-07-13 | $8.10 | $8.10 | 0 | — | — |
| 2018-07-12 | $8.10 | $8.10 | 0 | — | — |
| 2018-07-11 | $8.10 | $8.10 | 0 | — | — |
| 2018-07-10 | $8.10 | $8.10 | 0 | — | — |
| 2018-07-09 | $8.10 | $8.10 | 240 | — | — |
| 2018-07-06 | $6.04 | $6.04 | 220 | — | — |
| 2018-07-05 | $5.37 | $5.37 | 0 | — | — |
| 2018-07-03 | $5.37 | $5.37 | 200 | — | — |
| 2018-07-02 | $5.82 | $5.82 | 0 | — | — |
| 2018-06-29 | $5.82 | $5.82 | 200 | — | — |
| 2018-06-28 | $7.49 | $7.49 | 0 | — | — |
| 2018-06-27 | $7.49 | $7.49 | 0 | — | — |
| 2018-06-26 | $7.49 | $7.49 | 0 | — | — |
| 2018-06-25 | $7.49 | $7.49 | 70 | — | — |
| 2018-06-22 | $8.00 | $8.00 | 280 | — | — |
| 2018-06-21 | $6.15 | $6.15 | 300 | — | — |
| 2018-06-20 | $7.10 | $7.10 | 570 | — | — |
| 2018-06-19 | $7.10 | $7.10 | 170 | — | — |
| 2018-06-18 | $7.86 | $7.86 | 160 | — | — |
| 2018-06-15 | $8.02 | $8.02 | 120 | — | — |
| 2018-06-14 | $8.07 | $8.07 | 150 | — | — |
| 2018-06-13 | $7.91 | $7.91 | 30 | — | — |
| 2018-06-12 | $7.81 | $7.81 | 350 | — | — |
| 2018-06-11 | $8.41 | $8.41 | 40 | — | — |
| 2018-06-08 | $8.09 | $8.09 | 380 | — | — |
| 2018-06-07 | $8.07 | $8.07 | 20 | — | — |
| 2018-06-06 | $7.93 | $7.93 | 150 | — | — |
| 2018-06-05 | $8.54 | $8.54 | 0 | — | — |
| 2018-06-04 | $8.54 | $8.54 | 230 | — | — |
| 2018-06-01 | $8.39 | $8.39 | 0 | — | — |
| 2018-05-31 | $8.39 | $8.39 | 0 | — | — |
| 2018-05-30 | $8.39 | $8.39 | 0 | — | — |
| 2018-05-29 | $8.39 | $8.39 | 0 | — | — |
| 2018-05-25 | $8.39 | $8.39 | 210 | — | — |
| 2018-05-24 | $8.20 | $8.20 | 810 | — | — |
| 2018-05-23 | $8.11 | $8.11 | 760 | — | — |
| 2018-05-22 | $9.91 | $9.91 | 0 | — | — |
| 2018-05-21 | $9.91 | $9.91 | 0 | — | — |
| 2018-05-18 | $9.91 | $9.91 | 0 | — | — |
| 2018-05-17 | $9.91 | $9.91 | 50 | — | — |
| 2018-05-16 | $9.78 | $9.78 | 100 | — | — |
| 2018-05-15 | $10.37 | $10.37 | 20 | — | — |
| 2018-05-14 | $8.47 | $8.47 | 0 | — | — |
| 2018-05-11 | $8.47 | $8.47 | 0 | — | — |
| 2018-05-10 | $8.47 | $8.47 | 340 | — | — |
| 2018-05-09 | $8.72 | $8.72 | 0 | — | — |
| 2018-05-08 | $8.72 | $8.72 | 0 | — | — |
| 2018-05-07 | $8.72 | $8.72 | 0 | — | — |
| 2018-05-04 | $8.72 | $8.72 | 0 | — | — |
| 2018-05-03 | $8.72 | $8.72 | 30 | — | — |
| 2018-05-02 | $9.03 | $9.03 | 0 | — | — |
| 2018-05-01 | $9.03 | $9.03 | 100 | — | — |
| 2018-04-30 | $9.61 | $9.61 | 100 | — | — |
| 2018-04-27 | $10.35 | $10.35 | 0 | — | — |
| 2018-04-26 | $10.35 | $10.35 | 0 | — | — |
| 2018-04-25 | $10.35 | $10.35 | 0 | — | — |
| 2018-04-24 | $10.35 | $10.35 | 0 | — | — |
| 2018-04-23 | $10.35 | $10.35 | 0 | — | — |
| 2018-04-20 | $10.35 | $10.35 | 110 | — | — |
| 2018-04-19 | $9.08 | $9.08 | 0 | — | — |
| 2018-04-18 | $9.08 | $9.08 | 3,700 | — | — |
| 2018-04-17 | $9.60 | $9.60 | 0 | — | — |
| 2018-04-16 | $9.60 | $9.60 | 4,060 | — | — |
| 2018-04-13 | $10.64 | $10.64 | 0 | — | — |
| 2018-04-12 | $10.64 | $10.64 | 0 | — | — |
| 2018-04-11 | $10.64 | $10.64 | 20 | — | — |
| 2018-04-10 | $10.63 | $10.63 | 0 | — | — |
| 2018-04-09 | $10.63 | $10.63 | 0 | — | — |
| 2018-04-06 | $10.63 | $10.63 | 210 | — | — |
| 2018-04-05 | $10.52 | $10.52 | 0 | — | — |
| 2018-04-04 | $10.52 | $10.52 | 20 | — | — |
| 2018-04-03 | $10.60 | $10.60 | 0 | — | — |
| 2018-04-02 | $10.60 | $10.60 | 50 | — | — |
| 2018-03-29 | $11.00 | $11.00 | 0 | — | — |
| 2018-03-28 | $11.00 | $11.00 | 0 | — | — |
| 2018-03-27 | $11.00 | $11.00 | 0 | — | — |