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
- 2012-08-03 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 | $2.91 | $2.91 | 22,700 | — | — |
| 2018-12-28 | $2.86 | $2.86 | 34,000 | — | — |
| 2018-12-27 | $3.03 | $3.03 | 61,000 | — | — |
| 2018-12-26 | $3.05 | $3.05 | 38,700 | — | — |
| 2018-12-24 | $3.00 | $3.00 | 25,000 | — | — |
| 2018-12-21 | $2.75 | $2.75 | 161,600 | — | — |
| 2018-12-20 | $2.65 | $2.65 | 173,100 | — | — |
| 2018-12-19 | $3.00 | $3.00 | 88,900 | — | — |
| 2018-12-18 | $3.05 | $3.05 | 113,400 | — | — |
| 2018-12-17 | $3.21 | $3.21 | 134,600 | — | — |
| 2018-12-14 | $3.54 | $3.54 | 78,100 | — | — |
| 2018-12-13 | $3.40 | $3.40 | 108,100 | — | — |
| 2018-12-12 | $3.62 | $3.62 | 157,600 | — | — |
| 2018-12-11 | $3.59 | $3.59 | 96,800 | — | — |
| 2018-12-10 | $3.49 | $3.49 | 251,600 | — | — |
| 2018-12-07 | $3.10 | $3.10 | 1,124,000 | — | — |
| 2018-12-06 | $5.85 | $5.85 | 22,900 | — | — |
| 2018-12-04 | $4.92 | $4.92 | 2,700 | — | — |
| 2018-12-03 | $5.05 | $5.05 | 12,500 | — | — |
| 2018-11-30 | $4.73 | $4.73 | 12,400 | — | — |
| 2018-11-29 | $5.05 | $5.05 | 8,700 | — | — |
| 2018-11-28 | $5.00 | $5.00 | 12,700 | — | — |
| 2018-11-27 | $4.22 | $4.22 | 4,400 | — | — |
| 2018-11-26 | $4.20 | $4.20 | 1,700 | — | — |
| 2018-11-23 | $4.13 | $4.13 | 400 | — | — |
| 2018-11-21 | $4.30 | $4.30 | 16,600 | — | — |
| 2018-11-20 | $4.30 | $4.30 | 13,500 | — | — |
| 2018-11-19 | $4.75 | $4.75 | 11,200 | — | — |
| 2018-11-16 | $4.95 | $4.95 | 11,000 | — | — |
| 2018-11-15 | $5.20 | $5.20 | 500 | — | — |
| 2018-11-14 | $5.32 | $5.32 | 13,390 | — | — |
| 2018-11-13 | $5.61 | $5.61 | 20,805 | — | — |
| 2018-11-12 | $6.08 | $6.08 | 16,940 | — | — |
| 2018-11-09 | $6.64 | $6.64 | 5,690 | — | — |
| 2018-11-08 | $7.01 | $7.01 | 2,265 | — | — |
| 2018-11-07 | $6.94 | $6.94 | 6,790 | — | — |
| 2018-11-06 | $7.00 | $7.00 | 1,250 | — | — |
| 2018-11-05 | $7.20 | $7.20 | 285 | — | — |
| 2018-11-02 | $7.34 | $7.34 | 2,060 | — | — |
| 2018-11-01 | $7.10 | $7.10 | 2,100 | — | — |
| 2018-10-31 | $6.58 | $6.58 | 7,870 | — | — |
| 2018-10-30 | $6.67 | $6.67 | 7,910 | — | — |
| 2018-10-29 | $6.39 | $6.39 | 9,740 | — | — |
| 2018-10-26 | $7.18 | $7.18 | 3,950 | — | — |
| 2018-10-25 | $7.46 | $7.46 | 7,540 | — | — |
| 2018-10-24 | $7.20 | $7.20 | 3,805 | — | — |
| 2018-10-23 | $7.53 | $7.53 | 4,215 | — | — |
| 2018-10-22 | $7.69 | $7.69 | 5,910 | — | — |
| 2018-10-19 | $7.88 | $7.88 | 1,795 | — | — |
| 2018-10-18 | $8.40 | $8.40 | 8,970 | — | — |
| 2018-10-17 | $8.00 | $8.00 | 11,260 | — | — |
| 2018-10-16 | $8.40 | $8.40 | 15,320 | — | — |
| 2018-10-15 | $8.04 | $8.04 | 1,740 | — | — |
| 2018-10-12 | $8.28 | $8.28 | 1,895 | — | — |
| 2018-10-11 | $8.89 | $8.89 | 2,420 | — | — |
| 2018-10-10 | $8.30 | $8.30 | 2,280 | — | — |
| 2018-10-09 | $8.65 | $8.65 | 9,825 | — | — |
| 2018-10-08 | $9.20 | $9.20 | 6,875 | — | — |
| 2018-10-05 | $8.80 | $8.80 | 11,535 | — | — |
| 2018-10-04 | $8.32 | $8.32 | 4,615 | — | — |
| 2018-10-03 | $8.46 | $8.46 | 3,245 | — | — |
| 2018-10-02 | $7.94 | $7.94 | 8,875 | — | — |
| 2018-10-01 | $8.69 | $8.69 | 10,645 | — | — |
| 2018-09-28 | $8.40 | $8.40 | 4,480 | — | — |
| 2018-09-27 | $8.60 | $8.60 | 17,190 | — | — |
| 2018-09-26 | $7.48 | $7.48 | 4,095 | — | — |
| 2018-09-25 | $7.40 | $7.40 | 5,885 | — | — |
| 2018-09-24 | $7.52 | $7.52 | 2,200 | — | — |
| 2018-09-21 | $7.51 | $7.51 | 1,085 | — | — |
| 2018-09-20 | $7.79 | $7.79 | 2,840 | — | — |
| 2018-09-19 | $7.66 | $7.66 | 905 | — | — |
| 2018-09-18 | $7.40 | $7.40 | 6,085 | — | — |
| 2018-09-17 | $7.50 | $7.50 | 5,945 | — | — |
| 2018-09-14 | $7.50 | $7.50 | 2,200 | — | — |
| 2018-09-13 | $8.00 | $8.00 | 775 | — | — |
| 2018-09-12 | $7.63 | $7.63 | 3,345 | — | — |
| 2018-09-11 | $7.56 | $7.56 | 700 | — | — |
| 2018-09-10 | $7.72 | $7.72 | 4,420 | — | — |
| 2018-09-07 | $7.50 | $7.50 | 3,520 | — | — |
| 2018-09-06 | $7.66 | $7.66 | 2,960 | — | — |
| 2018-09-05 | $7.54 | $7.54 | 10,425 | — | — |
| 2018-09-04 | $7.16 | $7.16 | 15,950 | — | — |
| 2018-08-31 | $7.80 | $7.80 | 2,010 | — | — |
| 2018-08-30 | $7.82 | $7.82 | 5,750 | — | — |
| 2018-08-29 | $8.60 | $8.60 | 3,080 | — | — |
| 2018-08-28 | $7.77 | $7.77 | 5,250 | — | — |
| 2018-08-27 | $8.00 | $8.00 | 4,890 | — | — |
| 2018-08-24 | $8.10 | $8.10 | 3,815 | — | — |
| 2018-08-23 | $8.03 | $8.03 | 10,440 | — | — |
| 2018-08-22 | $8.09 | $8.09 | 2,310 | — | — |
| 2018-08-21 | $8.20 | $8.20 | 3,855 | — | — |
| 2018-08-20 | $7.90 | $7.90 | 4,885 | — | — |
| 2018-08-17 | $7.54 | $7.54 | 5,170 | — | — |
| 2018-08-16 | $7.65 | $7.65 | 6,375 | — | — |
| 2018-08-15 | $7.70 | $7.70 | 7,505 | — | — |
| 2018-08-14 | $7.88 | $7.88 | 36,980 | — | — |
| 2018-08-13 | $8.43 | $8.43 | 6,775 | — | — |
| 2018-08-10 | $8.20 | $8.20 | 12,575 | — | — |
| 2018-08-09 | $8.60 | $8.60 | 7,945 | — | — |
| 2018-08-08 | $8.22 | $8.22 | 24,735 | — | — |
| 2018-08-07 | $8.82 | $8.82 | 23,380 | — | — |
| 2018-08-06 | $10.00 | $10.00 | 2,915 | — | — |
| 2018-08-03 | $9.60 | $9.60 | 7,485 | — | — |
| 2018-08-02 | $9.50 | $9.50 | 6,815 | — | — |
| 2018-08-01 | $8.72 | $8.72 | 7,940 | — | — |
| 2018-07-31 | $9.16 | $9.16 | 11,670 | — | — |
| 2018-07-30 | $8.20 | $8.20 | 8,135 | — | — |
| 2018-07-27 | $8.77 | $8.77 | 14,420 | — | — |
| 2018-07-26 | $8.91 | $8.91 | 21,945 | — | — |
| 2018-07-25 | $9.98 | $9.98 | 3,270 | — | — |
| 2018-07-24 | $9.91 | $9.91 | 7,685 | — | — |
| 2018-07-23 | $9.48 | $9.48 | 26,890 | — | — |
| 2018-07-20 | $9.85 | $9.85 | 38,065 | — | — |
| 2018-07-19 | $10.60 | $10.60 | 35,285 | — | — |
| 2018-07-18 | $11.74 | $11.74 | 32,370 | — | — |
| 2018-07-17 | $11.99 | $11.99 | 19,155 | — | — |
| 2018-07-16 | $12.83 | $12.83 | 15,430 | — | — |
| 2018-07-13 | $13.46 | $13.46 | 12,045 | — | — |
| 2018-07-12 | $12.62 | $12.62 | 8,120 | — | — |
| 2018-07-11 | $12.84 | $12.84 | 6,885 | — | — |
| 2018-07-10 | $12.20 | $12.20 | 8,815 | — | — |
| 2018-07-09 | $11.80 | $11.80 | 32,840 | — | — |
| 2018-07-06 | $12.02 | $12.02 | 30,030 | — | — |
| 2018-07-05 | $10.92 | $10.92 | 7,810 | — | — |
| 2018-07-03 | $11.01 | $11.01 | 13,405 | — | — |
| 2018-07-02 | $11.22 | $11.22 | 5,950 | — | — |
| 2018-06-29 | $10.84 | $10.84 | 6,970 | — | — |
| 2018-06-28 | $10.80 | $10.80 | 16,010 | — | — |
| 2018-06-27 | $11.18 | $11.18 | 14,375 | — | — |
| 2018-06-26 | $10.71 | $10.71 | 18,900 | — | — |
| 2018-06-25 | $12.14 | $12.14 | 7,465 | — | — |
| 2018-06-22 | $12.02 | $12.02 | 39,410 | — | — |
| 2018-06-21 | $11.84 | $11.84 | 46,705 | — | — |
| 2018-06-20 | $9.86 | $9.86 | 7,085 | — | — |
| 2018-06-19 | $9.50 | $9.50 | 9,335 | — | — |
| 2018-06-18 | $9.78 | $9.78 | 2,955 | — | — |
| 2018-06-15 | $9.00 | $9.00 | 9,135 | — | — |
| 2018-06-14 | $9.12 | $9.12 | 5,120 | — | — |
| 2018-06-13 | $9.40 | $9.40 | 3,070 | — | — |
| 2018-06-12 | $8.80 | $8.80 | 5,470 | — | — |
| 2018-06-11 | $8.80 | $8.80 | 15,850 | — | — |
| 2018-06-08 | $9.55 | $9.55 | 6,210 | — | — |
| 2018-06-07 | $8.88 | $8.88 | 19,615 | — | — |
| 2018-06-06 | $8.85 | $8.85 | 4,145 | — | — |
| 2018-06-05 | $9.00 | $9.00 | 4,100 | — | — |
| 2018-06-04 | $8.36 | $8.36 | 6,520 | — | — |
| 2018-06-01 | $8.68 | $8.68 | 6,615 | — | — |
| 2018-05-31 | $8.74 | $8.74 | 20,975 | — | — |
| 2018-05-30 | $7.73 | $7.73 | 18,095 | — | — |
| 2018-05-29 | $7.80 | $7.80 | 11,195 | — | — |
| 2018-05-25 | $7.76 | $7.76 | 17,545 | — | — |
| 2018-05-24 | $8.08 | $8.08 | 16,770 | — | — |
| 2018-05-23 | $8.00 | $8.00 | 14,415 | — | — |
| 2018-05-22 | $8.00 | $8.00 | 7,410 | — | — |
| 2018-05-21 | $8.40 | $8.40 | 1,430 | — | — |
| 2018-05-18 | $8.40 | $8.40 | 11,335 | — | — |
| 2018-05-17 | $8.76 | $8.76 | 11,700 | — | — |
| 2018-05-16 | $8.60 | $8.60 | 4,920 | — | — |
| 2018-05-15 | $8.60 | $8.60 | 4,630 | — | — |
| 2018-05-14 | $8.94 | $8.94 | 6,740 | — | — |
| 2018-05-11 | $8.88 | $8.88 | 2,080 | — | — |
| 2018-05-10 | $8.74 | $8.74 | 5,255 | — | — |
| 2018-05-09 | $8.80 | $8.80 | 1,560 | — | — |
| 2018-05-08 | $8.70 | $8.70 | 12,000 | — | — |
| 2018-05-07 | $8.56 | $8.56 | 12,115 | — | — |
| 2018-05-04 | $8.60 | $8.60 | 7,725 | — | — |
| 2018-05-03 | $8.40 | $8.40 | 10,150 | — | — |
| 2018-05-02 | $8.02 | $8.02 | 3,265 | — | — |
| 2018-05-01 | $7.82 | $7.82 | 4,870 | — | — |
| 2018-04-30 | $8.30 | $8.30 | 3,450 | — | — |
| 2018-04-27 | $7.86 | $7.86 | 6,355 | — | — |
| 2018-04-26 | $7.96 | $7.96 | 15,420 | — | — |
| 2018-04-25 | $8.60 | $8.60 | 12,515 | — | — |
| 2018-04-24 | $8.50 | $8.50 | 4,385 | — | — |
| 2018-04-23 | $8.14 | $8.14 | 9,100 | — | — |
| 2018-04-20 | $8.27 | $8.27 | 6,825 | — | — |
| 2018-04-19 | $8.40 | $8.40 | 10,350 | — | — |
| 2018-04-18 | $8.79 | $8.79 | 21,740 | — | — |
| 2018-04-17 | $9.08 | $9.08 | 14,610 | — | — |
| 2018-04-16 | $9.31 | $9.31 | 11,995 | — | — |
| 2018-04-13 | $8.60 | $8.60 | 23,705 | — | — |
| 2018-04-12 | $9.48 | $9.48 | 13,760 | — | — |
| 2018-04-11 | $8.80 | $8.80 | 28,865 | — | — |
| 2018-04-10 | $8.84 | $8.84 | 50,025 | — | — |
| 2018-04-09 | $7.28 | $7.28 | 50,120 | — | — |
| 2018-04-06 | $6.70 | $6.70 | 16,550 | — | — |
| 2018-04-05 | $6.95 | $6.95 | 9,505 | — | — |
| 2018-04-04 | $6.06 | $6.06 | 10,845 | — | — |
| 2018-04-03 | $6.00 | $6.00 | 1,600 | — | — |
| 2018-04-02 | $5.96 | $5.96 | 22,965 | — | — |
| 2018-03-29 | $6.87 | $6.87 | 3,810 | — | — |
| 2018-03-28 | $6.47 | $6.47 | 6,150 | — | — |
| 2018-03-27 | $7.10 | $7.10 | 8,680 | — | — |
| 2018-03-26 | $6.79 | $6.79 | 3,030 | — | — |
| 2018-03-23 | $6.70 | $6.70 | 9,215 | — | — |
| 2018-03-22 | $6.86 | $6.86 | 6,025 | — | — |
| 2018-03-21 | $6.32 | $6.32 | 6,475 | — | — |
| 2018-03-20 | $6.66 | $6.66 | 5,210 | — | — |
| 2018-03-19 | $6.97 | $6.97 | 13,510 | — | — |
| 2018-03-16 | $6.76 | $6.76 | 15,225 | — | — |
| 2018-03-15 | $6.00 | $6.00 | 13,090 | — | — |
| 2018-03-14 | $6.50 | $6.50 | 12,970 | — | — |
| 2018-03-13 | $6.73 | $6.73 | 22,160 | — | — |
| 2018-03-12 | $6.92 | $6.92 | 29,765 | — | — |
| 2018-03-09 | $6.21 | $6.21 | 26,050 | — | — |
| 2018-03-08 | $5.46 | $5.46 | 3,360 | — | — |
| 2018-03-07 | $5.60 | $5.60 | 1,865 | — | — |
| 2018-03-06 | $5.62 | $5.62 | 6,265 | — | — |
| 2018-03-05 | $5.80 | $5.80 | 8,400 | — | — |
| 2018-03-02 | $5.20 | $5.20 | 12,110 | — | — |
| 2018-03-01 | $5.07 | $5.07 | 36,735 | — | — |
| 2018-02-28 | $5.48 | $5.48 | 36,755 | — | — |
| 2018-02-27 | $4.94 | $4.94 | 11,320 | — | — |
| 2018-02-26 | $5.09 | $5.09 | 26,880 | — | — |
| 2018-02-23 | $5.14 | $5.14 | 4,950 | — | — |
| 2018-02-22 | $5.27 | $5.27 | 3,815 | — | — |
| 2018-02-21 | $4.38 | $4.38 | 3,095 | — | — |
| 2018-02-20 | $4.50 | $4.50 | 700 | — | — |
| 2018-02-16 | $4.99 | $4.99 | 900 | — | — |
| 2018-02-15 | $5.00 | $5.00 | 705 | — | — |
| 2018-02-14 | $5.17 | $5.17 | 3,555 | — | — |
| 2018-02-13 | $5.20 | $5.20 | 4,895 | — | — |
| 2018-02-12 | $5.28 | $5.28 | 2,075 | — | — |
| 2018-02-09 | $5.16 | $5.16 | 5,375 | — | — |
| 2018-02-08 | $5.08 | $5.08 | 15,830 | — | — |
| 2018-02-07 | $4.72 | $4.72 | 4,055 | — | — |
| 2018-02-06 | $5.20 | $5.20 | 3,050 | — | — |
| 2018-02-05 | $5.00 | $5.00 | 9,880 | — | — |
| 2018-02-02 | $4.82 | $4.82 | 3,585 | — | — |
| 2018-02-01 | $5.58 | $5.58 | 8,215 | — | — |
| 2018-01-31 | $5.36 | $5.36 | 20,750 | — | — |
| 2018-01-30 | $4.60 | $4.60 | 4,605 | — | — |
| 2018-01-29 | $3.80 | $3.80 | 35 | — | — |
| 2018-01-26 | $4.05 | $4.05 | 1,775 | — | — |
| 2018-01-25 | $4.00 | $4.00 | 2,050 | — | — |
| 2018-01-24 | $4.20 | $4.20 | 825 | — | — |
| 2018-01-23 | $4.91 | $4.91 | 0 | — | — |
| 2018-01-22 | $4.91 | $4.91 | 0 | — | — |
| 2018-01-19 | $4.91 | $4.91 | 0 | — | — |
| 2018-01-18 | $4.91 | $4.91 | 2,775 | — | — |
| 2018-01-17 | $4.60 | $4.60 | 650 | — | — |
| 2018-01-16 | $4.79 | $4.79 | 500 | — | — |
| 2018-01-12 | $5.03 | $5.03 | 1,250 | — | — |
| 2018-01-11 | $4.57 | $4.57 | 1,675 | — | — |
| 2018-01-10 | $5.00 | $5.00 | 7,200 | — | — |
| 2018-01-09 | $5.14 | $5.14 | 1,350 | — | — |
| 2018-01-08 | $5.19 | $5.19 | 100 | — | — |
| 2018-01-05 | $5.06 | $5.06 | 50 | — | — |
| 2018-01-04 | $4.83 | $4.83 | 0 | — | — |
| 2018-01-03 | $4.83 | $4.83 | 250 | — | — |
| 2018-01-02 | $4.88 | $4.88 | 1,250 | — | — |