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
- 2018-01-31 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 | 12,600 | — | — |
| 2018-12-28 | $3.92 | $3.92 | 5,500 | — | — |
| 2018-12-27 | $3.67 | $3.67 | 6,000 | — | — |
| 2018-12-26 | $4.34 | $4.34 | 16,000 | — | — |
| 2018-12-24 | $4.35 | $4.35 | 9,200 | — | — |
| 2018-12-21 | $4.49 | $4.49 | 1,800 | — | — |
| 2018-12-20 | $4.45 | $4.45 | 3,800 | — | — |
| 2018-12-19 | $4.60 | $4.60 | 3,700 | — | — |
| 2018-12-18 | $4.74 | $4.74 | 14,900 | — | — |
| 2018-12-17 | $4.35 | $4.35 | 9,400 | — | — |
| 2018-12-14 | $4.10 | $4.10 | 10,700 | — | — |
| 2018-12-13 | $4.41 | $4.41 | 2,000 | — | — |
| 2018-12-12 | $4.55 | $4.55 | 7,100 | — | — |
| 2018-12-11 | $4.60 | $4.60 | 4,700 | — | — |
| 2018-12-10 | $4.56 | $4.56 | 12,100 | — | — |
| 2018-12-07 | $4.84 | $4.84 | 12,700 | — | — |
| 2018-12-06 | $5.15 | $5.15 | 11,400 | — | — |
| 2018-12-04 | $5.30 | $5.30 | 5,900 | — | — |
| 2018-12-03 | $5.84 | $5.84 | 14,900 | — | — |
| 2018-11-30 | $5.90 | $5.90 | 1,700 | — | — |
| 2018-11-29 | $5.95 | $5.95 | 4,200 | — | — |
| 2018-11-28 | $5.90 | $5.90 | 200 | — | — |
| 2018-11-27 | $5.80 | $5.80 | 1,900 | — | — |
| 2018-11-26 | $5.98 | $5.98 | 7,200 | — | — |
| 2018-11-23 | $5.81 | $5.81 | 2,300 | — | — |
| 2018-11-21 | $5.95 | $5.95 | 11,400 | — | — |
| 2018-11-20 | $5.66 | $5.66 | 11,100 | — | — |
| 2018-11-19 | $5.38 | $5.38 | 9,500 | — | — |
| 2018-11-16 | $5.28 | $5.28 | 200 | — | — |
| 2018-11-15 | $5.50 | $5.50 | 12,400 | — | — |
| 2018-11-14 | $5.35 | $5.35 | 8,300 | — | — |
| 2018-11-13 | $5.33 | $5.33 | 19,600 | — | — |
| 2018-11-12 | $5.45 | $5.45 | 8,000 | — | — |
| 2018-11-09 | $5.62 | $5.62 | 9,000 | — | — |
| 2018-11-08 | $5.68 | $5.68 | 11,900 | — | — |
| 2018-11-07 | $5.67 | $5.67 | 23,200 | — | — |
| 2018-11-06 | $5.37 | $5.37 | 25,100 | — | — |
| 2018-11-05 | $5.00 | $5.00 | 15,200 | — | — |
| 2018-11-02 | $5.25 | $5.25 | 1,800 | — | — |
| 2018-11-01 | $5.35 | $5.35 | 7,400 | — | — |
| 2018-10-31 | $5.53 | $5.53 | 800 | — | — |
| 2018-10-30 | $5.59 | $5.59 | 26,100 | — | — |
| 2018-10-29 | $5.67 | $5.67 | 14,900 | — | — |
| 2018-10-26 | $5.53 | $5.53 | 32,400 | — | — |
| 2018-10-25 | $5.85 | $5.85 | 17,600 | — | — |
| 2018-10-24 | $5.99 | $5.99 | 48,800 | — | — |
| 2018-10-23 | $6.35 | $6.35 | 83,600 | — | — |
| 2018-10-22 | $6.11 | $6.11 | 816,200 | — | — |
| 2018-10-19 | $5.50 | $5.50 | 100 | — | — |
| 2018-10-18 | $5.40 | $5.40 | 0 | — | — |
| 2018-10-17 | $5.40 | $5.40 | 1,100 | — | — |
| 2018-10-16 | $5.25 | $5.25 | 200 | — | — |
| 2018-10-15 | $5.00 | $5.00 | 0 | — | — |
| 2018-10-12 | $5.00 | $5.00 | 200 | — | — |
| 2018-10-11 | $5.18 | $5.18 | 0 | — | — |
| 2018-10-10 | $5.18 | $5.18 | 1,400 | — | — |
| 2018-10-09 | $5.20 | $5.20 | 100 | — | — |
| 2018-10-08 | $5.01 | $5.01 | 0 | — | — |
| 2018-10-05 | $5.01 | $5.01 | 0 | — | — |
| 2018-10-04 | $5.01 | $5.01 | 0 | — | — |
| 2018-10-03 | $5.01 | $5.01 | 2,400 | — | — |
| 2018-10-02 | $5.15 | $5.15 | 100 | — | — |
| 2018-10-01 | $5.23 | $5.23 | 2,600 | — | — |
| 2018-09-28 | $5.20 | $5.20 | 0 | — | — |
| 2018-09-27 | $5.20 | $5.20 | 1,100 | — | — |
| 2018-09-26 | $5.17 | $5.17 | 1,000 | — | — |
| 2018-09-25 | $5.15 | $5.15 | 2,000 | — | — |
| 2018-09-24 | $5.34 | $5.34 | 500 | — | — |
| 2018-09-21 | $5.10 | $5.10 | 500 | — | — |
| 2018-09-20 | $5.15 | $5.15 | 0 | — | — |
| 2018-09-19 | $5.15 | $5.15 | 0 | — | — |
| 2018-09-18 | $5.15 | $5.15 | 1,600 | — | — |
| 2018-09-17 | $5.10 | $5.10 | 0 | — | — |
| 2018-09-14 | $5.10 | $5.10 | 1,500 | — | — |
| 2018-09-13 | $5.30 | $5.30 | 200 | — | — |
| 2018-09-12 | $5.10 | $5.10 | 9,800 | — | — |
| 2018-09-11 | $5.25 | $5.25 | 200 | — | — |
| 2018-09-10 | $5.05 | $5.05 | 7,700 | — | — |
| 2018-09-07 | $5.18 | $5.18 | 2,200 | — | — |
| 2018-09-06 | $5.21 | $5.21 | 1,400 | — | — |
| 2018-09-05 | $5.25 | $5.25 | 2,200 | — | — |
| 2018-09-04 | $5.18 | $5.18 | 3,400 | — | — |
| 2018-08-31 | $5.42 | $5.42 | 1,200 | — | — |
| 2018-08-30 | $5.50 | $5.50 | 1,000 | — | — |
| 2018-08-29 | $5.59 | $5.59 | 700 | — | — |
| 2018-08-28 | $5.48 | $5.48 | 0 | — | — |
| 2018-08-27 | $5.48 | $5.48 | 5,000 | — | — |
| 2018-08-24 | $5.85 | $5.85 | 13,500 | — | — |
| 2018-08-23 | $5.32 | $5.32 | 7,000 | — | — |
| 2018-08-22 | $5.50 | $5.50 | 900 | — | — |
| 2018-08-21 | $5.40 | $5.40 | 5,000 | — | — |
| 2018-08-20 | $5.50 | $5.50 | 7,700 | — | — |
| 2018-08-17 | $5.67 | $5.67 | 8,400 | — | — |
| 2018-08-16 | $5.40 | $5.40 | 4,700 | — | — |
| 2018-08-15 | $5.35 | $5.35 | 17,200 | — | — |
| 2018-08-14 | $5.35 | $5.35 | 13,200 | — | — |
| 2018-08-13 | $5.56 | $5.56 | 3,600 | — | — |
| 2018-08-10 | $5.50 | $5.50 | 600 | — | — |
| 2018-08-09 | $5.35 | $5.35 | 3,900 | — | — |
| 2018-08-08 | $5.56 | $5.56 | 3,100 | — | — |
| 2018-08-07 | $6.00 | $6.00 | 300 | — | — |
| 2018-08-06 | $5.84 | $5.84 | 55,600 | — | — |
| 2018-08-03 | $5.99 | $5.99 | 3,600 | — | — |
| 2018-08-02 | $5.40 | $5.40 | 11,400 | — | — |
| 2018-08-01 | $6.29 | $6.29 | 5,400 | — | — |
| 2018-07-31 | $6.20 | $6.20 | 8,600 | — | — |
| 2018-07-30 | $6.21 | $6.21 | 16,200 | — | — |
| 2018-07-27 | $6.33 | $6.33 | 17,300 | — | — |
| 2018-07-26 | $5.50 | $5.50 | 5,600 | — | — |
| 2018-07-25 | $6.34 | $6.34 | 7,700 | — | — |
| 2018-07-24 | $5.50 | $5.50 | 10,900 | — | — |
| 2018-07-23 | $5.76 | $5.76 | 27,700 | — | — |
| 2018-07-20 | $5.40 | $5.40 | 2,100 | — | — |
| 2018-07-19 | $6.01 | $6.01 | 12,300 | — | — |
| 2018-07-18 | $5.54 | $5.54 | 7,400 | — | — |
| 2018-07-17 | $5.80 | $5.80 | 16,500 | — | — |
| 2018-07-16 | $5.59 | $5.59 | 8,600 | — | — |
| 2018-07-13 | $5.03 | $5.03 | 21,000 | — | — |
| 2018-07-12 | $5.35 | $5.35 | 5,700 | — | — |
| 2018-07-11 | $5.40 | $5.40 | 800 | — | — |
| 2018-07-10 | $5.50 | $5.50 | 300 | — | — |
| 2018-07-09 | $5.50 | $5.50 | 300 | — | — |
| 2018-07-06 | $5.70 | $5.70 | 5,500 | — | — |
| 2018-07-05 | $5.97 | $5.97 | 0 | — | — |
| 2018-07-03 | $5.97 | $5.97 | 0 | — | — |
| 2018-07-02 | $5.97 | $5.97 | 0 | — | — |
| 2018-06-29 | $5.97 | $5.97 | 500 | — | — |
| 2018-06-28 | $6.02 | $6.02 | 700 | — | — |
| 2018-06-27 | $5.80 | $5.80 | 0 | — | — |
| 2018-06-26 | $5.80 | $5.80 | 1,300 | — | — |
| 2018-06-25 | $5.80 | $5.80 | 14,400 | — | — |
| 2018-06-22 | $5.70 | $5.70 | 300 | — | — |
| 2018-06-21 | $5.70 | $5.70 | 1,500 | — | — |
| 2018-06-20 | $5.57 | $5.57 | 500 | — | — |
| 2018-06-19 | $5.50 | $5.50 | 1,100 | — | — |
| 2018-06-18 | $5.60 | $5.60 | 4,000 | — | — |
| 2018-06-15 | $5.65 | $5.65 | 4,000 | — | — |
| 2018-06-14 | $5.81 | $5.81 | 5,000 | — | — |
| 2018-06-13 | $5.91 | $5.91 | 6,600 | — | — |
| 2018-06-12 | $6.09 | $6.09 | 8,700 | — | — |
| 2018-06-11 | $5.70 | $5.70 | 8,300 | — | — |
| 2018-06-08 | $6.48 | $6.48 | 0 | — | — |
| 2018-06-07 | $6.48 | $6.48 | 8,200 | — | — |
| 2018-06-06 | $6.06 | $6.06 | 9,100 | — | — |
| 2018-06-05 | $6.40 | $6.40 | 6,700 | — | — |
| 2018-06-04 | $6.50 | $6.50 | 16,900 | — | — |
| 2018-06-01 | $6.28 | $6.28 | 400 | — | — |
| 2018-05-31 | $6.09 | $6.09 | 1,500 | — | — |
| 2018-05-30 | $5.48 | $5.48 | 0 | — | — |
| 2018-05-29 | $5.48 | $5.48 | 800 | — | — |
| 2018-05-25 | $5.50 | $5.50 | 2,900 | — | — |
| 2018-05-24 | $5.69 | $5.69 | 400 | — | — |
| 2018-05-23 | $5.80 | $5.80 | 0 | — | — |
| 2018-05-22 | $5.80 | $5.80 | 500 | — | — |
| 2018-05-21 | $5.70 | $5.70 | 0 | — | — |
| 2018-05-18 | $5.70 | $5.70 | 0 | — | — |
| 2018-05-17 | $5.70 | $5.70 | 0 | — | — |
| 2018-05-16 | $5.70 | $5.70 | 0 | — | — |
| 2018-05-15 | $5.70 | $5.70 | 600 | — | — |
| 2018-05-14 | $5.60 | $5.60 | 0 | — | — |
| 2018-05-11 | $5.60 | $5.60 | 2,300 | — | — |
| 2018-05-10 | $5.60 | $5.60 | 2,000 | — | — |
| 2018-05-09 | $5.67 | $5.67 | 0 | — | — |
| 2018-05-08 | $5.67 | $5.67 | 0 | — | — |
| 2018-05-07 | $5.67 | $5.67 | 2,500 | — | — |
| 2018-05-04 | $5.70 | $5.70 | 1,000 | — | — |
| 2018-05-03 | $5.54 | $5.54 | 0 | — | — |
| 2018-05-02 | $5.54 | $5.54 | 0 | — | — |
| 2018-05-01 | $5.54 | $5.54 | 0 | — | — |
| 2018-04-30 | $5.54 | $5.54 | 0 | — | — |
| 2018-04-27 | $5.54 | $5.54 | 0 | — | — |
| 2018-04-26 | $5.54 | $5.54 | 0 | — | — |
| 2018-04-25 | $5.54 | $5.54 | 1,000 | — | — |
| 2018-04-24 | $5.58 | $5.58 | 0 | — | — |
| 2018-04-23 | $5.58 | $5.58 | 400 | — | — |
| 2018-04-20 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-19 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-18 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-17 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-16 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-13 | $6.00 | $6.00 | 300 | — | — |
| 2018-04-12 | $5.40 | $5.40 | 0 | — | — |
| 2018-04-11 | $5.40 | $5.40 | 0 | — | — |
| 2018-04-10 | $5.40 | $5.40 | 2,200 | — | — |
| 2018-04-09 | $6.15 | $6.15 | 1,300 | — | — |
| 2018-04-06 | $5.22 | $5.22 | 100 | — | — |
| 2018-04-05 | $6.50 | $6.50 | 1,000 | — | — |
| 2018-04-04 | $6.70 | $6.70 | 1,300 | — | — |
| 2018-04-03 | $7.50 | $7.50 | 0 | — | — |
| 2018-04-02 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-29 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-28 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-27 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-26 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-23 | $7.50 | $7.50 | 0 | — | — |
| 2018-03-22 | $7.50 | $7.50 | 100 | — | — |
| 2018-03-21 | $6.90 | $6.90 | 0 | — | — |
| 2018-03-20 | $6.90 | $6.90 | 0 | — | — |
| 2018-03-19 | $6.90 | $6.90 | 200 | — | — |
| 2018-03-16 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-15 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-14 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-13 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-12 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-09 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-08 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-07 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-06 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-05 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-02 | $7.00 | $7.00 | 0 | — | — |
| 2018-03-01 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-28 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-27 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-26 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-23 | $7.00 | $7.00 | 100 | — | — |
| 2018-02-22 | $6.70 | $6.70 | 0 | — | — |
| 2018-02-21 | $6.70 | $6.70 | 600 | — | — |
| 2018-02-20 | $6.80 | $6.80 | 0 | — | — |
| 2018-02-16 | $6.80 | $6.80 | 0 | — | — |
| 2018-02-15 | $6.80 | $6.80 | 0 | — | — |
| 2018-02-14 | $6.80 | $6.80 | 200 | — | — |
| 2018-02-13 | $7.34 | $7.34 | 200 | — | — |
| 2018-02-12 | $7.90 | $7.90 | 0 | — | — |
| 2018-02-09 | $7.90 | $7.90 | 0 | — | — |
| 2018-02-08 | $7.90 | $7.90 | 0 | — | — |
| 2018-02-07 | $7.90 | $7.90 | 0 | — | — |
| 2018-02-06 | $7.90 | $7.90 | 1,200 | — | — |
| 2018-02-05 | $7.50 | $7.50 | 1,700 | — | — |
| 2018-02-02 | $8.99 | $8.99 | 0 | — | — |
| 2018-02-01 | $8.99 | $8.99 | 100 | — | — |
| 2018-01-31 | $8.95 | $8.95 | 100 | — | — |