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
- 2018-03-20 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 | $6.50 | $6.50 | 3,200 | — | — |
| 2018-12-28 | $5.50 | $5.50 | 4,700 | — | — |
| 2018-12-27 | $5.46 | $5.46 | 7,200 | — | — |
| 2018-12-26 | $4.57 | $4.57 | 2,700 | — | — |
| 2018-12-24 | $3.79 | $3.79 | 0 | — | — |
| 2018-12-21 | $3.79 | $3.79 | 9,100 | — | — |
| 2018-12-20 | $4.25 | $4.25 | 4,800 | — | — |
| 2018-12-19 | $4.50 | $4.50 | 12,000 | — | — |
| 2018-12-18 | $4.50 | $4.50 | 0 | — | — |
| 2018-12-17 | $4.50 | $4.50 | 5,800 | — | — |
| 2018-12-14 | $4.08 | $4.08 | 2,400 | — | — |
| 2018-12-13 | $4.85 | $4.85 | 100 | — | — |
| 2018-12-12 | $4.85 | $4.85 | 4,200 | — | — |
| 2018-12-11 | $4.00 | $4.00 | 300 | — | — |
| 2018-12-10 | $5.00 | $5.00 | 500 | — | — |
| 2018-12-07 | $5.55 | $5.55 | 100 | — | — |
| 2018-12-06 | $5.55 | $5.55 | 300 | — | — |
| 2018-12-04 | $5.95 | $5.95 | 0 | — | — |
| 2018-12-03 | $5.95 | $5.95 | 500 | — | — |
| 2018-11-30 | $5.99 | $5.99 | 0 | — | — |
| 2018-11-29 | $5.99 | $5.99 | 0 | — | — |
| 2018-11-28 | $5.99 | $5.99 | 600 | — | — |
| 2018-11-27 | $6.10 | $6.10 | 100 | — | — |
| 2018-11-26 | $6.10 | $6.10 | 1,000 | — | — |
| 2018-11-23 | $6.15 | $6.15 | 0 | — | — |
| 2018-11-21 | $6.15 | $6.15 | 600 | — | — |
| 2018-11-20 | $6.37 | $6.37 | 100 | — | — |
| 2018-11-19 | $6.41 | $6.41 | 800 | — | — |
| 2018-11-16 | $6.41 | $6.41 | 1,800 | — | — |
| 2018-11-15 | $6.45 | $6.45 | 400 | — | — |
| 2018-11-14 | $6.48 | $6.48 | 400 | — | — |
| 2018-11-13 | $6.32 | $6.32 | 1,200 | — | — |
| 2018-11-12 | $6.55 | $6.55 | 1,200 | — | — |
| 2018-11-09 | $6.56 | $6.56 | 3,300 | — | — |
| 2018-11-08 | $6.18 | $6.18 | 2,400 | — | — |
| 2018-11-07 | $5.89 | $5.89 | 6,100 | — | — |
| 2018-11-06 | $6.35 | $6.35 | 1,800 | — | — |
| 2018-11-05 | $6.71 | $6.71 | 3,000 | — | — |
| 2018-11-02 | $7.17 | $7.17 | 5,200 | — | — |
| 2018-11-01 | $6.67 | $6.67 | 3,500 | — | — |
| 2018-10-31 | $6.88 | $6.88 | 6,000 | — | — |
| 2018-10-30 | $6.33 | $6.33 | 2,500 | — | — |
| 2018-10-29 | $7.22 | $7.22 | 200 | — | — |
| 2018-10-26 | $6.40 | $6.40 | 3,600 | — | — |
| 2018-10-25 | $7.00 | $7.00 | 1,600 | — | — |
| 2018-10-24 | $7.00 | $7.00 | 0 | — | — |
| 2018-10-23 | $7.00 | $7.00 | 3,000 | — | — |
| 2018-10-22 | $7.00 | $7.00 | 200 | — | — |
| 2018-10-19 | $6.52 | $6.52 | 1,300 | — | — |
| 2018-10-18 | $6.70 | $6.70 | 1,400 | — | — |
| 2018-10-17 | $8.00 | $8.00 | 2,300 | — | — |
| 2018-10-16 | $7.81 | $7.81 | 1,200 | — | — |
| 2018-10-15 | $7.55 | $7.55 | 2,800 | — | — |
| 2018-10-12 | $6.97 | $6.97 | 400 | — | — |
| 2018-10-11 | $6.54 | $6.54 | 2,900 | — | — |
| 2018-10-10 | $7.35 | $7.35 | 2,300 | — | — |
| 2018-10-09 | $7.31 | $7.31 | 4,100 | — | — |
| 2018-10-08 | $7.53 | $7.53 | 5,300 | — | — |
| 2018-10-05 | $8.75 | $8.75 | 300 | — | — |
| 2018-10-04 | $7.60 | $7.60 | 8,000 | — | — |
| 2018-10-03 | $7.68 | $7.68 | 7,400 | — | — |
| 2018-10-02 | $8.06 | $8.06 | 1,000 | — | — |
| 2018-10-01 | $8.48 | $8.48 | 2,000 | — | — |
| 2018-09-28 | $8.00 | $8.00 | 600 | — | — |
| 2018-09-27 | $7.95 | $7.95 | 300 | — | — |
| 2018-09-26 | $7.81 | $7.81 | 10,500 | — | — |
| 2018-09-25 | $7.75 | $7.75 | 10,900 | — | — |
| 2018-09-24 | $8.10 | $8.10 | 12,700 | — | — |
| 2018-09-21 | $7.87 | $7.87 | 300 | — | — |
| 2018-09-20 | $7.60 | $7.60 | 4,800 | — | — |
| 2018-09-19 | $7.56 | $7.56 | 900 | — | — |
| 2018-09-18 | $7.65 | $7.65 | 5,400 | — | — |
| 2018-09-17 | $8.21 | $8.21 | 5,800 | — | — |
| 2018-09-14 | $7.62 | $7.62 | 10,300 | — | — |
| 2018-09-13 | $7.69 | $7.69 | 12,200 | — | — |
| 2018-09-12 | $7.76 | $7.76 | 5,200 | — | — |
| 2018-09-11 | $7.57 | $7.57 | 12,500 | — | — |
| 2018-09-10 | $7.99 | $7.99 | 1,800 | — | — |
| 2018-09-07 | $7.60 | $7.60 | 5,300 | — | — |
| 2018-09-06 | $8.00 | $8.00 | 1,700 | — | — |
| 2018-09-05 | $7.64 | $7.64 | 6,300 | — | — |
| 2018-09-04 | $7.81 | $7.81 | 4,300 | — | — |
| 2018-08-31 | $7.70 | $7.70 | 5,200 | — | — |
| 2018-08-30 | $6.99 | $6.99 | 7,800 | — | — |
| 2018-08-29 | $6.68 | $6.68 | 6,500 | — | — |
| 2018-08-28 | $6.80 | $6.80 | 9,800 | — | — |
| 2018-08-27 | $6.78 | $6.78 | 4,000 | — | — |
| 2018-08-24 | $6.72 | $6.72 | 2,800 | — | — |
| 2018-08-23 | $7.00 | $7.00 | 2,000 | — | — |
| 2018-08-22 | $7.05 | $7.05 | 7,600 | — | — |
| 2018-08-21 | $7.08 | $7.08 | 15,000 | — | — |
| 2018-08-20 | $6.85 | $6.85 | 5,500 | — | — |
| 2018-08-17 | $6.85 | $6.85 | 31,900 | — | — |
| 2018-08-16 | $7.31 | $7.31 | 7,700 | — | — |
| 2018-08-15 | $7.00 | $7.00 | 1,700 | — | — |
| 2018-08-14 | $7.16 | $7.16 | 6,700 | — | — |
| 2018-08-13 | $7.05 | $7.05 | 8,100 | — | — |
| 2018-08-10 | $7.46 | $7.46 | 1,500 | — | — |
| 2018-08-09 | $7.46 | $7.46 | 13,900 | — | — |
| 2018-08-08 | $7.22 | $7.22 | 11,100 | — | — |
| 2018-08-07 | $7.38 | $7.38 | 2,200 | — | — |
| 2018-08-06 | $7.88 | $7.88 | 5,500 | — | — |
| 2018-08-03 | $8.34 | $8.34 | 3,800 | — | — |
| 2018-08-02 | $8.42 | $8.42 | 8,300 | — | — |
| 2018-08-01 | $8.50 | $8.50 | 600 | — | — |
| 2018-07-31 | $9.00 | $9.00 | 15,100 | — | — |
| 2018-07-30 | $8.27 | $8.27 | 16,400 | — | — |
| 2018-07-27 | $8.17 | $8.17 | 16,300 | — | — |
| 2018-07-26 | $7.88 | $7.88 | 1,500 | — | — |
| 2018-07-25 | $8.00 | $8.00 | 2,100 | — | — |
| 2018-07-24 | $7.78 | $7.78 | 20,100 | — | — |
| 2018-07-23 | $8.05 | $8.05 | 16,700 | — | — |
| 2018-07-20 | $7.99 | $7.99 | 9,200 | — | — |
| 2018-07-19 | $7.82 | $7.82 | 16,300 | — | — |
| 2018-07-18 | $7.60 | $7.60 | 5,100 | — | — |
| 2018-07-17 | $7.59 | $7.59 | 2,400 | — | — |
| 2018-07-16 | $7.50 | $7.49 | 1,800 | — | — |
| 2018-07-13 | $7.23 | $7.23 | 7,500 | — | — |
| 2018-07-12 | $6.93 | $6.93 | 5,500 | — | — |
| 2018-07-11 | $6.70 | $6.70 | 700 | — | — |
| 2018-07-10 | $6.71 | $6.71 | 6,100 | — | — |
| 2018-07-09 | $6.56 | $6.56 | 12,700 | — | — |
| 2018-07-06 | $6.49 | $6.49 | 15,400 | — | — |
| 2018-07-05 | $6.00 | $6.00 | 6,900 | — | — |
| 2018-07-03 | $6.06 | $6.06 | 12,500 | — | — |
| 2018-07-02 | $6.13 | $6.13 | 9,500 | — | — |
| 2018-06-29 | $5.75 | $5.75 | 6,700 | — | — |
| 2018-06-28 | $6.01 | $6.01 | 400 | — | — |
| 2018-06-27 | $6.22 | $6.22 | 3,300 | — | — |
| 2018-06-26 | $6.79 | $6.79 | 1,500 | — | — |
| 2018-06-25 | $7.09 | $7.09 | 2,200 | — | — |
| 2018-06-22 | $6.45 | $6.45 | 7,000 | — | — |
| 2018-06-21 | $6.21 | $6.21 | 23,200 | — | — |
| 2018-06-20 | $6.99 | $6.99 | 2,800 | — | — |
| 2018-06-19 | $7.06 | $7.06 | 14,600 | — | — |
| 2018-06-18 | $7.22 | $7.22 | 55,400 | — | — |
| 2018-06-15 | $7.40 | $7.40 | 56,500 | — | — |
| 2018-06-14 | $6.55 | $6.55 | 19,100 | — | — |
| 2018-06-13 | $6.60 | $6.60 | 35,700 | — | — |
| 2018-06-12 | $6.70 | $6.70 | 10,300 | — | — |
| 2018-06-11 | $6.48 | $6.48 | 2,500 | — | — |
| 2018-06-08 | $6.59 | $6.59 | 1,400 | — | — |
| 2018-06-07 | $6.47 | $6.47 | 16,400 | — | — |
| 2018-06-06 | $6.31 | $6.31 | 25,700 | — | — |
| 2018-06-05 | $6.05 | $6.05 | 8,300 | — | — |
| 2018-06-04 | $6.15 | $6.15 | 26,900 | — | — |
| 2018-06-01 | $6.46 | $6.46 | 17,100 | — | — |
| 2018-05-31 | $6.51 | $6.51 | 9,400 | — | — |
| 2018-05-30 | $6.40 | $6.40 | 5,300 | — | — |
| 2018-05-29 | $6.73 | $6.73 | 4,500 | — | — |
| 2018-05-25 | $6.72 | $6.72 | 14,300 | — | — |
| 2018-05-24 | $6.57 | $6.57 | 45,300 | — | — |
| 2018-05-23 | $6.88 | $6.88 | 53,400 | — | — |
| 2018-05-22 | $6.20 | $6.20 | 5,700 | — | — |
| 2018-05-21 | $6.34 | $6.34 | 5,100 | — | — |
| 2018-05-18 | $6.20 | $6.20 | 39,200 | — | — |
| 2018-05-17 | $6.00 | $6.00 | 30,900 | — | — |
| 2018-05-16 | $5.83 | $5.83 | 17,300 | — | — |
| 2018-05-15 | $5.55 | $5.55 | 4,200 | — | — |
| 2018-05-14 | $5.55 | $5.55 | 8,100 | — | — |
| 2018-05-11 | $5.61 | $5.61 | 19,700 | — | — |
| 2018-05-10 | $5.16 | $5.16 | 23,600 | — | — |
| 2018-05-09 | $5.59 | $5.59 | 7,700 | — | — |
| 2018-05-08 | $5.40 | $5.40 | 13,800 | — | — |
| 2018-05-07 | $5.30 | $5.30 | 25,900 | — | — |
| 2018-05-04 | $5.00 | $5.00 | 56,900 | — | — |
| 2018-05-03 | $5.52 | $5.52 | 29,800 | — | — |
| 2018-05-02 | $5.59 | $5.59 | 52,400 | — | — |
| 2018-05-01 | $5.16 | $5.16 | 33,200 | — | — |
| 2018-04-30 | $5.81 | $5.81 | 84,400 | — | — |
| 2018-04-27 | $5.70 | $5.70 | 110,000 | — | — |
| 2018-04-26 | $5.43 | $5.43 | 442,700 | — | — |
| 2018-04-25 | $5.01 | $5.01 | 9,200 | — | — |
| 2018-04-24 | $4.95 | $4.95 | 4,100 | — | — |
| 2018-04-23 | $4.90 | $4.90 | 14,900 | — | — |
| 2018-04-20 | $4.89 | $4.89 | 2,600 | — | — |
| 2018-04-19 | $4.86 | $4.86 | 1,200 | — | — |
| 2018-04-18 | $4.95 | $4.95 | 51,600 | — | — |
| 2018-04-17 | $4.93 | $4.93 | 3,600 | — | — |
| 2018-04-16 | $4.67 | $4.67 | 3,200 | — | — |
| 2018-04-13 | $4.93 | $4.93 | 16,000 | — | — |
| 2018-04-12 | $4.95 | $4.95 | 3,800 | — | — |
| 2018-04-11 | $4.86 | $4.86 | 5,900 | — | — |
| 2018-04-10 | $4.89 | $4.89 | 26,600 | — | — |
| 2018-04-09 | $4.83 | $4.83 | 20,800 | — | — |
| 2018-04-06 | $4.75 | $4.75 | 64,700 | — | — |
| 2018-04-05 | $4.72 | $4.72 | 36,600 | — | — |
| 2018-04-04 | $4.68 | $4.68 | 19,700 | — | — |
| 2018-04-03 | $4.85 | $4.85 | 35,100 | — | — |
| 2018-04-02 | $4.40 | $4.40 | 43,400 | — | — |
| 2018-03-29 | $4.50 | $4.50 | 15,900 | — | — |
| 2018-03-28 | $4.50 | $4.50 | 27,800 | — | — |
| 2018-03-27 | $4.50 | $4.50 | 9,200 | — | — |
| 2018-03-26 | $4.50 | $4.50 | 42,100 | — | — |
| 2018-03-23 | $4.66 | $4.66 | 8,400 | — | — |
| 2018-03-22 | $4.60 | $4.60 | 54,100 | — | — |
| 2018-03-21 | $4.74 | $4.74 | 23,200 | — | — |
| 2018-03-20 | $4.62 | $4.62 | 304,300 | — | — |