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
- 2010-05-13 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 | $6.45 | $6.45 | 184,660 | — | — |
| 2018-12-28 | $6.35 | $6.35 | 233,880 | — | — |
| 2018-12-27 | $6.55 | $6.55 | 318,640 | — | — |
| 2018-12-26 | $6.60 | $6.60 | 303,340 | — | — |
| 2018-12-24 | $6.40 | $6.40 | 293,760 | — | — |
| 2018-12-21 | $5.70 | $5.70 | 363,120 | — | — |
| 2018-12-20 | $6.25 | $6.25 | 559,240 | — | — |
| 2018-12-19 | $6.60 | $6.60 | 410,860 | — | — |
| 2018-12-18 | $6.35 | $6.35 | 299,000 | — | — |
| 2018-12-17 | $6.35 | $6.35 | 487,560 | — | — |
| 2018-12-14 | $7.00 | $7.00 | 247,000 | — | — |
| 2018-12-13 | $7.30 | $7.30 | 368,380 | — | — |
| 2018-12-12 | $7.50 | $7.50 | 357,640 | — | — |
| 2018-12-11 | $8.00 | $8.00 | 614,180 | — | — |
| 2018-12-10 | $8.35 | $8.35 | 670,780 | — | — |
| 2018-12-07 | $8.10 | $8.10 | 1,393,560 | — | — |
| 2018-12-06 | $8.25 | $8.25 | 1,629,700 | — | — |
| 2018-12-04 | $6.75 | $6.75 | 315,060 | — | — |
| 2018-12-03 | $6.65 | $6.65 | 458,500 | — | — |
| 2018-11-30 | $6.60 | $6.60 | 481,040 | — | — |
| 2018-11-29 | $7.15 | $7.15 | 568,720 | — | — |
| 2018-11-28 | $6.70 | $6.70 | 578,380 | — | — |
| 2018-11-27 | $6.00 | $6.00 | 352,440 | — | — |
| 2018-11-26 | $6.50 | $6.50 | 379,300 | — | — |
| 2018-11-23 | $6.70 | $6.70 | 717,540 | — | — |
| 2018-11-21 | $5.95 | $5.95 | 156,560 | — | — |
| 2018-11-20 | $5.75 | $5.75 | 275,000 | — | — |
| 2018-11-19 | $6.00 | $6.00 | 725,320 | — | — |
| 2018-11-16 | $4.90 | $4.90 | 837,880 | — | — |
| 2018-11-15 | $4.65 | $4.65 | 595,340 | — | — |
| 2018-11-14 | $5.65 | $5.65 | 395,320 | — | — |
| 2018-11-13 | $5.50 | $5.50 | 188,860 | — | — |
| 2018-11-12 | $6.05 | $6.05 | 465,120 | — | — |
| 2018-11-09 | $6.25 | $6.25 | 333,580 | — | — |
| 2018-11-08 | $6.60 | $6.60 | 225,660 | — | — |
| 2018-11-07 | $6.75 | $6.75 | 400,180 | — | — |
| 2018-11-06 | $6.70 | $6.70 | 396,280 | — | — |
| 2018-11-05 | $6.80 | $6.80 | 1,425,180 | — | — |
| 2018-11-02 | $6.35 | $6.35 | 1,106,980 | — | — |
| 2018-11-01 | $5.25 | $5.25 | 314,220 | — | — |
| 2018-10-31 | $5.40 | $5.40 | 355,040 | — | — |
| 2018-10-30 | $5.15 | $5.15 | 319,680 | — | — |
| 2018-10-29 | $5.05 | $5.05 | 498,480 | — | — |
| 2018-10-26 | $5.60 | $5.60 | 463,500 | — | — |
| 2018-10-25 | $5.70 | $5.70 | 749,240 | — | — |
| 2018-10-24 | $5.20 | $5.20 | 670,680 | — | — |
| 2018-10-23 | $6.00 | $6.00 | 743,220 | — | — |
| 2018-10-22 | $6.05 | $6.05 | 642,260 | — | — |
| 2018-10-19 | $6.15 | $6.15 | 1,882,140 | — | — |
| 2018-10-18 | $8.00 | $8.00 | 1,020,660 | — | — |
| 2018-10-17 | $9.50 | $9.50 | 624,940 | — | — |
| 2018-10-16 | $9.10 | $9.10 | 1,229,000 | — | — |
| 2018-10-15 | $10.90 | $10.90 | 1,747,680 | — | — |
| 2018-10-12 | $11.30 | $11.30 | 3,186,520 | — | — |
| 2018-10-11 | $9.25 | $9.25 | 1,762,260 | — | — |
| 2018-10-10 | $7.50 | $7.50 | 802,180 | — | — |
| 2018-10-09 | $7.35 | $7.35 | 1,486,660 | — | — |
| 2018-10-08 | $7.75 | $7.75 | 2,340,640 | — | — |
| 2018-10-05 | $6.50 | $6.50 | 1,235,040 | — | — |
| 2018-10-04 | $5.90 | $5.90 | 345,500 | — | — |
| 2018-10-03 | $5.75 | $5.75 | 592,380 | — | — |
| 2018-10-02 | $6.00 | $6.00 | 1,283,680 | — | — |
| 2018-10-01 | $5.95 | $5.95 | 3,320,260 | — | — |
| 2018-09-28 | $4.85 | $4.85 | 2,229,700 | — | — |
| 2018-09-27 | $3.70 | $3.70 | 282,920 | — | — |
| 2018-09-26 | $3.60 | $3.60 | 282,800 | — | — |
| 2018-09-25 | $3.60 | $3.60 | 403,860 | — | — |
| 2018-09-24 | $3.45 | $3.45 | 1,838,760 | — | — |
| 2018-09-21 | $3.35 | $3.35 | 264,280 | — | — |
| 2018-09-20 | $3.10 | $3.10 | 161,640 | — | — |
| 2018-09-19 | $3.05 | $3.05 | 191,100 | — | — |
| 2018-09-18 | $3.05 | $3.05 | 198,540 | — | — |
| 2018-09-17 | $2.80 | $2.80 | 225,140 | — | — |
| 2018-09-14 | $2.85 | $2.85 | 113,280 | — | — |
| 2018-09-13 | $2.95 | $2.95 | 197,760 | — | — |
| 2018-09-12 | $2.90 | $2.90 | 354,240 | — | — |
| 2018-09-11 | $3.10 | $3.10 | 263,980 | — | — |
| 2018-09-10 | $3.15 | $3.15 | 422,040 | — | — |
| 2018-09-07 | $3.05 | $3.05 | 771,420 | — | — |
| 2018-09-06 | $2.95 | $2.95 | 383,620 | — | — |
| 2018-09-05 | $2.90 | $2.90 | 621,960 | — | — |
| 2018-09-04 | $3.15 | $3.15 | 436,900 | — | — |
| 2018-08-31 | $3.10 | $3.10 | 732,620 | — | — |
| 2018-08-30 | $2.95 | $2.95 | 2,077,900 | — | — |
| 2018-08-29 | $2.75 | $2.75 | 1,039,060 | — | — |
| 2018-08-28 | $2.30 | $2.30 | 319,340 | — | — |
| 2018-08-27 | $2.30 | $2.30 | 528,340 | — | — |
| 2018-08-24 | $2.10 | $2.10 | 329,240 | — | — |
| 2018-08-23 | $2.00 | $2.00 | 225,520 | — | — |
| 2018-08-22 | $2.05 | $2.05 | 447,300 | — | — |
| 2018-08-21 | $1.95 | $1.95 | 632,120 | — | — |
| 2018-08-20 | $2.15 | $2.15 | 751,260 | — | — |
| 2018-08-17 | $2.25 | $2.25 | 405,660 | — | — |
| 2018-08-16 | $2.35 | $2.35 | 737,940 | — | — |
| 2018-08-15 | $2.35 | $2.35 | 1,134,800 | — | — |
| 2018-08-14 | $2.75 | $2.75 | 561,960 | — | — |
| 2018-08-13 | $3.00 | $3.00 | 566,000 | — | — |
| 2018-08-10 | $2.95 | $2.95 | 765,280 | — | — |
| 2018-08-09 | $2.55 | $2.55 | 1,100,360 | — | — |
| 2018-08-08 | $2.75 | $2.75 | 586,400 | — | — |
| 2018-08-07 | $2.85 | $2.85 | 984,980 | — | — |
| 2018-08-06 | $3.05 | $3.05 | 765,120 | — | — |
| 2018-08-03 | $3.15 | $3.15 | 1,103,180 | — | — |
| 2018-08-02 | $3.25 | $3.25 | 1,704,660 | — | — |
| 2018-08-01 | $2.80 | $2.80 | 1,056,240 | — | — |
| 2018-07-31 | $3.00 | $3.00 | 2,177,400 | — | — |
| 2018-07-30 | $3.50 | $3.50 | 5,309,500 | — | — |
| 2018-07-27 | $2.55 | $2.55 | 3,332,840 | — | — |
| 2018-07-26 | $2.15 | $2.15 | 2,462,900 | — | — |
| 2018-07-25 | $1.65 | $1.65 | 4,353,120 | — | — |
| 2018-07-24 | $1.40 | $1.40 | 83,780 | — | — |
| 2018-07-23 | $1.45 | $1.45 | 116,820 | — | — |
| 2018-07-20 | $1.40 | $1.40 | 233,460 | — | — |
| 2018-07-19 | $1.35 | $1.35 | 86,260 | — | — |
| 2018-07-18 | $1.30 | $1.30 | 94,400 | — | — |
| 2018-07-17 | $1.30 | $1.30 | 113,500 | — | — |
| 2018-07-16 | $1.25 | $1.25 | 496,000 | — | — |
| 2018-07-13 | $1.40 | $1.40 | 138,620 | — | — |
| 2018-07-12 | $1.35 | $1.35 | 131,980 | — | — |
| 2018-07-11 | $1.35 | $1.35 | 231,140 | — | — |
| 2018-07-10 | $1.40 | $1.40 | 518,940 | — | — |
| 2018-07-09 | $1.25 | $1.25 | 215,300 | — | — |
| 2018-07-06 | $1.30 | $1.30 | 173,580 | — | — |
| 2018-07-05 | $1.20 | $1.20 | 72,860 | — | — |
| 2018-07-03 | $1.25 | $1.25 | 116,900 | — | — |
| 2018-07-02 | $1.25 | $1.25 | 341,640 | — | — |
| 2018-06-29 | $1.20 | $1.20 | 171,360 | — | — |
| 2018-06-28 | $1.05 | $1.05 | 99,300 | — | — |
| 2018-06-27 | $1.10 | $1.10 | 285,100 | — | — |
| 2018-06-26 | $1.15 | $1.15 | 149,000 | — | — |
| 2018-06-25 | $1.10 | $1.10 | 342,060 | — | — |
| 2018-06-22 | $1.20 | $1.20 | 218,380 | — | — |
| 2018-06-21 | $1.15 | $1.15 | 271,300 | — | — |
| 2018-06-20 | $1.25 | $1.25 | 642,380 | — | — |
| 2018-06-19 | $1.30 | $1.30 | 181,400 | — | — |
| 2018-06-18 | $1.30 | $1.30 | 872,860 | — | — |
| 2018-06-15 | $1.55 | $1.55 | 429,900 | — | — |
| 2018-06-14 | $1.60 | $1.60 | 1,120,280 | — | — |
| 2018-06-13 | $1.50 | $1.50 | 797,920 | — | — |
| 2018-06-12 | $1.40 | $1.40 | 417,500 | — | — |
| 2018-06-11 | $1.55 | $1.55 | 351,360 | — | — |
| 2018-06-08 | $1.65 | $1.65 | 856,800 | — | — |
| 2018-06-07 | $1.70 | $1.70 | 990,080 | — | — |
| 2018-06-06 | $1.45 | $1.45 | 666,980 | — | — |
| 2018-06-05 | $1.25 | $1.25 | 168,200 | — | — |
| 2018-06-04 | $1.25 | $1.25 | 281,400 | — | — |
| 2018-06-01 | $1.30 | $1.30 | 931,080 | — | — |
| 2018-05-31 | $1.15 | $1.15 | 339,680 | — | — |
| 2018-05-30 | $1.15 | $1.15 | 1,236,080 | — | — |
| 2018-05-29 | $0.95 | $0.95 | 103,420 | — | — |
| 2018-05-25 | $0.95 | $0.95 | 123,920 | — | — |
| 2018-05-24 | $0.90 | $0.90 | 81,000 | — | — |
| 2018-05-23 | $0.90 | $0.90 | 97,280 | — | — |
| 2018-05-22 | $0.85 | $0.85 | 179,680 | — | — |
| 2018-05-21 | $0.95 | $0.95 | 112,580 | — | — |
| 2018-05-18 | $0.95 | $0.95 | 68,820 | — | — |
| 2018-05-17 | $0.95 | $0.95 | 139,220 | — | — |
| 2018-05-16 | $0.95 | $0.95 | 134,200 | — | — |
| 2018-05-15 | $1.00 | $1.00 | 77,440 | — | — |
| 2018-05-14 | $1.00 | $1.00 | 96,600 | — | — |
| 2018-05-11 | $1.00 | $1.00 | 94,580 | — | — |
| 2018-05-10 | $1.00 | $1.00 | 86,020 | — | — |
| 2018-05-09 | $1.00 | $1.00 | 152,280 | — | — |
| 2018-05-08 | $1.05 | $1.05 | 139,740 | — | — |
| 2018-05-07 | $1.15 | $1.15 | 48,860 | — | — |
| 2018-05-04 | $1.20 | $1.20 | 67,240 | — | — |
| 2018-05-03 | $1.15 | $1.15 | 94,080 | — | — |
| 2018-05-02 | $1.20 | $1.20 | 146,540 | — | — |
| 2018-05-01 | $1.20 | $1.20 | 109,660 | — | — |
| 2018-04-30 | $1.20 | $1.20 | 280,160 | — | — |
| 2018-04-27 | $1.10 | $1.10 | 66,560 | — | — |
| 2018-04-26 | $1.05 | $1.05 | 44,320 | — | — |
| 2018-04-25 | $1.05 | $1.05 | 74,040 | — | — |
| 2018-04-24 | $1.00 | $1.00 | 65,680 | — | — |
| 2018-04-23 | $1.05 | $1.05 | 102,340 | — | — |
| 2018-04-20 | $1.10 | $1.10 | 68,760 | — | — |
| 2018-04-19 | $1.05 | $1.05 | 79,700 | — | — |
| 2018-04-18 | $1.05 | $1.05 | 122,900 | — | — |
| 2018-04-17 | $1.05 | $1.05 | 384,420 | — | — |
| 2018-04-16 | $1.20 | $1.20 | 82,980 | — | — |
| 2018-04-13 | $1.20 | $1.20 | 265,260 | — | — |
| 2018-04-12 | $1.20 | $1.20 | 222,100 | — | — |
| 2018-04-11 | $1.15 | $1.15 | 150,700 | — | — |
| 2018-04-10 | $1.15 | $1.15 | 132,540 | — | — |
| 2018-04-09 | $1.15 | $1.15 | 206,080 | — | — |
| 2018-04-06 | $1.15 | $1.15 | 280,180 | — | — |
| 2018-04-05 | $1.25 | $1.25 | 918,540 | — | — |
| 2018-04-04 | $1.30 | $1.30 | 758,540 | — | — |
| 2018-04-03 | $1.10 | $1.10 | 559,340 | — | — |
| 2018-04-02 | $0.90 | $0.90 | 206,200 | — | — |
| 2018-03-29 | $0.90 | $0.90 | 213,580 | — | — |
| 2018-03-28 | $0.90 | $0.90 | 921,080 | — | — |
| 2018-03-27 | $0.95 | $0.95 | 180,040 | — | — |
| 2018-03-26 | $1.00 | $1.00 | 548,880 | — | — |
| 2018-03-23 | $1.05 | $1.05 | 180,160 | — | — |
| 2018-03-22 | $1.10 | $1.10 | 208,660 | — | — |
| 2018-03-21 | $1.15 | $1.15 | 607,160 | — | — |
| 2018-03-20 | $1.25 | $1.25 | 1,044,660 | — | — |
| 2018-03-19 | $1.45 | $1.45 | 737,180 | — | — |
| 2018-03-16 | $1.55 | $1.55 | 284,220 | — | — |
| 2018-03-15 | $1.50 | $1.50 | 351,240 | — | — |
| 2018-03-14 | $1.50 | $1.50 | 314,660 | — | — |
| 2018-03-13 | $1.45 | $1.45 | 203,460 | — | — |
| 2018-03-12 | $1.55 | $1.55 | 434,320 | — | — |
| 2018-03-09 | $1.60 | $1.60 | 950,180 | — | — |
| 2018-03-08 | $1.50 | $1.50 | 512,180 | — | — |
| 2018-03-07 | $1.45 | $1.45 | 195,060 | — | — |
| 2018-03-06 | $1.45 | $1.45 | 167,380 | — | — |
| 2018-03-05 | $1.45 | $1.45 | 322,480 | — | — |
| 2018-03-02 | $1.50 | $1.50 | 520,240 | — | — |
| 2018-03-01 | $1.45 | $1.45 | 283,600 | — | — |
| 2018-02-28 | $1.45 | $1.45 | 238,200 | — | — |
| 2018-02-27 | $1.50 | $1.50 | 619,580 | — | — |
| 2018-02-26 | $1.50 | $1.50 | 1,296,420 | — | — |
| 2018-02-23 | $1.60 | $1.60 | 1,791,620 | — | — |
| 2018-02-22 | $1.55 | $1.55 | 352,540 | — | — |
| 2018-02-21 | $1.70 | $1.70 | 524,340 | — | — |
| 2018-02-20 | $1.95 | $1.95 | 1,556,740 | — | — |
| 2018-02-16 | $2.85 | $2.85 | 150,000 | — | — |
| 2018-02-15 | $2.80 | $2.80 | 315,000 | — | — |
| 2018-02-14 | $2.80 | $2.80 | 271,620 | — | — |
| 2018-02-13 | $2.60 | $2.60 | 109,140 | — | — |
| 2018-02-12 | $2.65 | $2.65 | 535,780 | — | — |
| 2018-02-09 | $2.20 | $2.20 | 161,420 | — | — |
| 2018-02-08 | $2.30 | $2.30 | 73,940 | — | — |
| 2018-02-07 | $2.35 | $2.35 | 39,220 | — | — |
| 2018-02-06 | $2.25 | $2.25 | 65,400 | — | — |
| 2018-02-05 | $2.25 | $2.25 | 208,820 | — | — |
| 2018-02-02 | $2.30 | $2.30 | 174,220 | — | — |
| 2018-02-01 | $2.30 | $2.30 | 150,160 | — | — |
| 2018-01-31 | $2.35 | $2.35 | 104,960 | — | — |
| 2018-01-30 | $2.35 | $2.35 | 88,280 | — | — |
| 2018-01-29 | $2.45 | $2.45 | 129,860 | — | — |
| 2018-01-26 | $2.35 | $2.35 | 138,480 | — | — |
| 2018-01-25 | $2.30 | $2.30 | 78,200 | — | — |
| 2018-01-24 | $2.25 | $2.25 | 131,860 | — | — |
| 2018-01-23 | $2.35 | $2.35 | 109,260 | — | — |
| 2018-01-22 | $2.35 | $2.35 | 170,860 | — | — |
| 2018-01-19 | $2.45 | $2.45 | 148,780 | — | — |
| 2018-01-18 | $2.40 | $2.40 | 183,100 | — | — |
| 2018-01-17 | $2.50 | $2.50 | 92,720 | — | — |
| 2018-01-16 | $2.60 | $2.60 | 187,000 | — | — |
| 2018-01-12 | $2.65 | $2.65 | 88,580 | — | — |
| 2018-01-11 | $2.65 | $2.65 | 200,700 | — | — |
| 2018-01-10 | $2.65 | $2.65 | 195,360 | — | — |
| 2018-01-09 | $2.75 | $2.75 | 146,000 | — | — |
| 2018-01-08 | $2.80 | $2.80 | 187,420 | — | — |
| 2018-01-05 | $2.75 | $2.75 | 170,420 | — | — |
| 2018-01-04 | $2.85 | $2.85 | 213,960 | — | — |
| 2018-01-03 | $2.70 | $2.70 | 111,540 | — | — |
| 2018-01-02 | $2.65 | $2.65 | 187,360 | — | — |