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
- 2017-05-30 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 | $7.00 | $7.00 | 3,379 | — | — |
| 2018-12-28 | $6.16 | $6.16 | 871 | — | — |
| 2018-12-27 | $6.30 | $6.30 | 1,871 | — | — |
| 2018-12-26 | $6.30 | $6.30 | 7 | — | — |
| 2018-12-24 | $6.30 | $6.30 | 7 | — | — |
| 2018-12-21 | $6.30 | $6.30 | 1,607 | — | — |
| 2018-12-20 | $6.30 | $6.30 | 3,414 | — | — |
| 2018-12-19 | $6.30 | $6.30 | 10,529 | — | — |
| 2018-12-18 | $5.88 | $5.88 | 1,107 | — | — |
| 2018-12-17 | $6.30 | $6.30 | 0 | — | — |
| 2018-12-14 | $6.30 | $6.30 | 214 | — | — |
| 2018-12-13 | $6.30 | $6.30 | 357 | — | — |
| 2018-12-12 | $6.30 | $6.30 | 143 | — | — |
| 2018-12-11 | $6.30 | $6.30 | 6,986 | — | — |
| 2018-12-10 | $6.30 | $6.30 | 6,736 | — | — |
| 2018-12-07 | $7.00 | $7.00 | 229 | — | — |
| 2018-12-06 | $7.00 | $7.00 | 357 | — | — |
| 2018-12-04 | $7.00 | $7.00 | 250 | — | — |
| 2018-12-03 | $7.00 | $7.00 | 3,764 | — | — |
| 2018-11-30 | $7.00 | $7.00 | 12,643 | — | — |
| 2018-11-29 | $7.00 | $7.00 | 3,357 | — | — |
| 2018-11-28 | $7.00 | $7.00 | 3,650 | — | — |
| 2018-11-27 | $7.00 | $7.00 | 1,607 | — | — |
| 2018-11-26 | $7.00 | $7.00 | 2,129 | — | — |
| 2018-11-23 | $7.00 | $7.00 | 1,714 | — | — |
| 2018-11-21 | $7.14 | $7.14 | 3,500 | — | — |
| 2018-11-20 | $7.00 | $7.00 | 7 | — | — |
| 2018-11-19 | $7.00 | $7.00 | 17,964 | — | — |
| 2018-11-16 | $7.14 | $7.14 | 3,286 | — | — |
| 2018-11-15 | $7.00 | $7.00 | 4,079 | — | — |
| 2018-11-14 | $7.00 | $7.00 | 4,971 | — | — |
| 2018-11-13 | $7.42 | $7.42 | 3,586 | — | — |
| 2018-11-12 | $7.42 | $7.42 | 1,321 | — | — |
| 2018-11-09 | $7.42 | $7.42 | 257 | — | — |
| 2018-11-08 | $7.42 | $7.42 | 1,714 | — | — |
| 2018-11-07 | $7.42 | $7.42 | 0 | — | — |
| 2018-11-06 | $7.42 | $7.42 | 343 | — | — |
| 2018-11-05 | $7.56 | $7.56 | 2,564 | — | — |
| 2018-11-02 | $7.28 | $7.28 | 3,843 | — | — |
| 2018-11-01 | $7.28 | $7.28 | 593 | — | — |
| 2018-10-31 | $7.28 | $7.28 | 207 | — | — |
| 2018-10-30 | $7.28 | $7.28 | 2,329 | — | — |
| 2018-10-29 | $7.28 | $7.28 | 2,100 | — | — |
| 2018-10-26 | $7.14 | $7.14 | 1,507 | — | — |
| 2018-10-25 | $6.86 | $6.86 | 5,393 | — | — |
| 2018-10-24 | $7.42 | $7.42 | 5,093 | — | — |
| 2018-10-23 | $7.00 | $7.00 | 1,207 | — | — |
| 2018-10-22 | $7.01 | $7.01 | 650 | — | — |
| 2018-10-19 | $7.00 | $7.00 | 436 | — | — |
| 2018-10-18 | $7.00 | $7.00 | 4,479 | — | — |
| 2018-10-17 | $6.86 | $6.86 | 1,129 | — | — |
| 2018-10-16 | $7.14 | $7.14 | 1,429 | — | — |
| 2018-10-15 | $6.86 | $6.86 | 393 | — | — |
| 2018-10-12 | $7.28 | $7.28 | 836 | — | — |
| 2018-10-11 | $7.00 | $7.00 | 900 | — | — |
| 2018-10-10 | $6.89 | $6.89 | 29 | — | — |
| 2018-10-09 | $7.00 | $7.00 | 5,014 | — | — |
| 2018-10-08 | $7.28 | $7.28 | 14 | — | — |
| 2018-10-05 | $7.00 | $7.00 | 36 | — | — |
| 2018-10-04 | $7.28 | $7.28 | 1,200 | — | — |
| 2018-10-03 | $7.00 | $7.00 | 1,936 | — | — |
| 2018-10-02 | $7.28 | $7.28 | 857 | — | — |
| 2018-10-01 | $7.14 | $7.14 | 371 | — | — |
| 2018-09-28 | $7.42 | $7.42 | 14 | — | — |
| 2018-09-27 | $7.14 | $7.14 | 0 | — | — |
| 2018-09-26 | $7.14 | $7.14 | 3,393 | — | — |
| 2018-09-25 | $7.84 | $7.84 | 2,086 | — | — |
| 2018-09-24 | $7.84 | $7.84 | 1,229 | — | — |
| 2018-09-21 | $7.84 | $7.84 | 714 | — | — |
| 2018-09-20 | $7.84 | $7.84 | 8,807 | — | — |
| 2018-09-19 | $7.84 | $7.84 | 500 | — | — |
| 2018-09-18 | $7.84 | $7.84 | 2,543 | — | — |
| 2018-09-17 | $7.70 | $7.70 | 1,136 | — | — |
| 2018-09-14 | $7.70 | $7.70 | 5,914 | — | — |
| 2018-09-13 | $7.42 | $7.42 | 12,536 | — | — |
| 2018-09-12 | $8.26 | $8.26 | 18,871 | — | — |
| 2018-09-11 | $7.84 | $7.84 | 2,250 | — | — |
| 2018-09-10 | $7.84 | $7.84 | 19,243 | — | — |
| 2018-09-07 | $6.86 | $6.86 | 3,764 | — | — |
| 2018-09-06 | $7.00 | $7.00 | 4,129 | — | — |
| 2018-09-05 | $6.30 | $6.30 | 2,100 | — | — |
| 2018-09-04 | $6.44 | $6.44 | 6,707 | — | — |
| 2018-08-31 | $6.44 | $6.44 | 3,579 | — | — |
| 2018-08-30 | $6.30 | $6.30 | 17,364 | — | — |
| 2018-08-29 | $6.86 | $6.86 | 11,414 | — | — |
| 2018-08-28 | $6.44 | $6.44 | 4,243 | — | — |
| 2018-08-27 | $6.58 | $6.58 | 2,157 | — | — |
| 2018-08-24 | $6.44 | $6.44 | 1,607 | — | — |
| 2018-08-23 | $6.02 | $6.02 | 4,164 | — | — |
| 2018-08-22 | $6.02 | $6.02 | 900 | — | — |
| 2018-08-21 | $6.86 | $6.86 | 79 | — | — |
| 2018-08-20 | $6.30 | $6.30 | 71 | — | — |
| 2018-08-17 | $6.30 | $6.30 | 9,100 | — | — |
| 2018-08-16 | $6.30 | $6.30 | 2,286 | — | — |
| 2018-08-15 | $6.16 | $6.16 | 1,914 | — | — |
| 2018-08-14 | $6.16 | $6.16 | 13,893 | — | — |
| 2018-08-13 | $6.16 | $6.16 | 1,029 | — | — |
| 2018-08-10 | $6.30 | $6.30 | 2,071 | — | — |
| 2018-08-09 | $6.02 | $6.02 | 10,221 | — | — |
| 2018-08-08 | $5.88 | $5.88 | 10,900 | — | — |
| 2018-08-07 | $5.88 | $5.88 | 4,600 | — | — |
| 2018-08-06 | $5.99 | $5.99 | 71 | — | — |
| 2018-08-03 | $5.32 | $5.32 | 5,207 | — | — |
| 2018-08-02 | $6.02 | $6.02 | 1,479 | — | — |
| 2018-08-01 | $6.02 | $6.02 | 164 | — | — |
| 2018-07-31 | $6.02 | $6.02 | 0 | — | — |
| 2018-07-30 | $6.02 | $6.02 | 8,871 | — | — |
| 2018-07-27 | $6.44 | $6.44 | 650 | — | — |
| 2018-07-26 | $6.58 | $6.58 | 1,336 | — | — |
| 2018-07-25 | $6.30 | $6.30 | 2,929 | — | — |
| 2018-07-24 | $6.30 | $6.30 | 12,107 | — | — |
| 2018-07-23 | $6.44 | $6.44 | 13,543 | — | — |
| 2018-07-20 | $6.23 | $6.23 | 18,464 | — | — |
| 2018-07-19 | $6.30 | $6.30 | 12,429 | — | — |
| 2018-07-18 | $6.16 | $6.16 | 786 | — | — |
| 2018-07-17 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-16 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-13 | $6.44 | $6.44 | 4,264 | — | — |
| 2018-07-12 | $6.30 | $6.30 | 7,107 | — | — |
| 2018-07-11 | $6.72 | $6.72 | 13,629 | — | — |
| 2018-07-10 | $6.58 | $6.58 | 13,064 | — | — |
| 2018-07-09 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-06 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-05 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-03 | $6.44 | $6.44 | 0 | — | — |
| 2018-07-02 | $6.44 | $6.44 | 0 | — | — |
| 2018-06-29 | $6.44 | $6.44 | 0 | — | — |
| 2018-06-28 | $6.44 | $6.44 | 736 | — | — |
| 2018-06-27 | $6.30 | $6.30 | 129 | — | — |
| 2018-06-26 | $6.44 | $6.44 | 571 | — | — |
| 2018-06-25 | $6.44 | $6.44 | 0 | — | — |
| 2018-06-22 | $6.44 | $6.44 | 550 | — | — |
| 2018-06-21 | $6.44 | $6.44 | 3,650 | — | — |
| 2018-06-20 | $6.16 | $6.16 | 457 | — | — |
| 2018-06-19 | $6.30 | $6.30 | 357 | — | — |
| 2018-06-18 | $6.30 | $6.30 | 543 | — | — |
| 2018-06-15 | $5.88 | $5.88 | 1,064 | — | — |
| 2018-06-14 | $5.74 | $5.74 | 1,107 | — | — |
| 2018-06-13 | $5.60 | $5.60 | 1,500 | — | — |
| 2018-06-12 | $5.60 | $5.60 | 2,621 | — | — |
| 2018-06-11 | $5.32 | $5.32 | 943 | — | — |
| 2018-06-08 | $5.32 | $5.32 | 407 | — | — |
| 2018-06-07 | $5.60 | $5.60 | 193 | — | — |
| 2018-06-06 | $5.60 | $5.60 | 121 | — | — |
| 2018-06-05 | $5.46 | $5.46 | 37,293 | — | — |
| 2018-06-04 | $5.74 | $5.74 | 43 | — | — |
| 2018-06-01 | $5.74 | $5.74 | 1,479 | — | — |
| 2018-05-31 | $5.74 | $5.74 | 657 | — | — |
| 2018-05-30 | $5.88 | $5.88 | 986 | — | — |
| 2018-05-29 | $5.74 | $5.74 | 1,271 | — | — |
| 2018-05-25 | $6.30 | $6.30 | 593 | — | — |
| 2018-05-24 | $6.30 | $6.30 | 5,243 | — | — |
| 2018-05-23 | $5.95 | $5.95 | 1,736 | — | — |
| 2018-05-22 | $5.46 | $5.46 | 657 | — | — |
| 2018-05-21 | $6.37 | $6.37 | 4,371 | — | — |
| 2018-05-18 | $6.16 | $6.16 | 1,536 | — | — |
| 2018-05-17 | $5.60 | $5.60 | 2,393 | — | — |
| 2018-05-16 | $4.62 | $4.62 | 250 | — | — |
| 2018-05-15 | $4.48 | $4.48 | 2,071 | — | — |
| 2018-05-14 | $3.50 | $3.50 | 179 | — | — |
| 2018-05-11 | $3.50 | $3.50 | 179 | — | — |
| 2018-05-10 | $3.50 | $3.50 | 264 | — | — |
| 2018-05-09 | $3.50 | $3.50 | 13,943 | — | — |
| 2018-05-08 | $3.50 | $3.50 | 8,300 | — | — |
| 2018-05-07 | $3.64 | $3.64 | 179 | — | — |
| 2018-05-04 | $3.64 | $3.64 | 200 | — | — |
| 2018-05-03 | $4.65 | $4.65 | 571 | — | — |
| 2018-05-02 | $4.20 | $4.20 | 179 | — | — |
| 2018-05-01 | $4.20 | $4.20 | 286 | — | — |
| 2018-04-30 | $3.64 | $3.64 | 1,150 | — | — |
| 2018-04-27 | $3.53 | $3.53 | 179 | — | — |
| 2018-04-26 | $3.50 | $3.50 | 3,786 | — | — |
| 2018-04-25 | $3.57 | $3.57 | 143 | — | — |
| 2018-04-24 | $3.57 | $3.57 | 143 | — | — |
| 2018-04-23 | $3.57 | $3.57 | 629 | — | — |
| 2018-04-20 | $3.50 | $3.50 | 243 | — | — |
| 2018-04-19 | $4.90 | $4.90 | 221 | — | — |
| 2018-04-18 | $6.16 | $6.16 | 221 | — | — |
| 2018-04-17 | $5.60 | $5.60 | 143 | — | — |
| 2018-04-16 | $3.78 | $3.78 | 143 | — | — |
| 2018-04-13 | $3.78 | $3.78 | 179 | — | — |
| 2018-04-12 | $4.20 | $4.20 | 0 | — | — |
| 2018-04-11 | $4.20 | $4.20 | 0 | — | — |
| 2018-04-10 | $4.20 | $4.20 | 357 | — | — |
| 2018-04-09 | $5.60 | $5.60 | 1,214 | — | — |
| 2018-04-06 | $4.90 | $4.90 | 14 | — | — |
| 2018-04-05 | $4.90 | $4.90 | 36 | — | — |
| 2018-04-04 | $4.90 | $4.90 | 0 | — | — |
| 2018-04-03 | $4.90 | $4.90 | 79 | — | — |
| 2018-04-02 | $5.18 | $5.18 | 21 | — | — |
| 2018-03-29 | $5.46 | $5.46 | 71 | — | — |
| 2018-03-28 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-27 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-26 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-23 | $5.60 | $5.60 | 71 | — | — |
| 2018-03-22 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-21 | $5.60 | $5.60 | 71 | — | — |
| 2018-03-20 | $5.60 | $5.60 | 214 | — | — |
| 2018-03-19 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-16 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-15 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-14 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-13 | $5.60 | $5.60 | 43 | — | — |
| 2018-03-12 | $6.30 | $6.30 | 0 | — | — |
| 2018-03-09 | $6.30 | $6.30 | 714 | — | — |
| 2018-03-08 | $5.60 | $5.60 | 0 | — | — |
| 2018-03-07 | $5.60 | $5.60 | 536 | — | — |
| 2018-03-06 | $5.60 | $5.60 | 179 | — | — |
| 2018-03-05 | $6.44 | $6.44 | 143 | — | — |
| 2018-03-02 | $6.72 | $6.72 | 0 | — | — |
| 2018-03-01 | $6.72 | $6.72 | 1,307 | — | — |
| 2018-02-28 | $6.72 | $6.72 | 357 | — | — |
| 2018-02-27 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-26 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-23 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-22 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-21 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-20 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-16 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-15 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-14 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-13 | $2.38 | $2.38 | 0 | — | — |
| 2018-02-12 | $2.38 | $2.38 | 50 | — | — |
| 2018-02-09 | $6.72 | $6.72 | 0 | — | — |
| 2018-02-08 | $6.72 | $6.72 | 286 | — | — |
| 2018-02-07 | $6.72 | $6.72 | 71 | — | — |
| 2018-02-06 | $6.72 | $6.72 | 186 | — | — |
| 2018-02-05 | $6.72 | $6.72 | 143 | — | — |
| 2018-02-02 | $6.72 | $6.72 | 607 | — | — |
| 2018-02-01 | $6.72 | $6.72 | 79 | — | — |
| 2018-01-31 | $6.72 | $6.72 | 14 | — | — |
| 2018-01-30 | $6.72 | $6.72 | 71 | — | — |
| 2018-01-29 | $6.86 | $6.86 | 71 | — | — |
| 2018-01-26 | $6.86 | $6.86 | 1,786 | — | — |
| 2018-01-25 | $6.86 | $6.86 | 17,857 | — | — |
| 2018-01-24 | $7.00 | $7.00 | 45,929 | — | — |
| 2018-01-23 | $6.86 | $6.86 | 64 | — | — |
| 2018-01-22 | $6.86 | $6.86 | 43 | — | — |
| 2018-01-19 | $6.86 | $6.86 | 0 | — | — |
| 2018-01-18 | $6.86 | $6.86 | 221 | — | — |
| 2018-01-17 | $7.00 | $7.00 | 57 | — | — |
| 2018-01-16 | $7.00 | $7.00 | 0 | — | — |
| 2018-01-12 | $7.00 | $7.00 | 143 | — | — |
| 2018-01-11 | $6.86 | $6.86 | 0 | — | — |
| 2018-01-10 | $6.86 | $6.86 | 86 | — | — |
| 2018-01-09 | $6.72 | $6.72 | 700 | — | — |
| 2018-01-08 | $7.14 | $7.14 | 0 | — | — |
| 2018-01-05 | $7.14 | $7.14 | 36 | — | — |
| 2018-01-04 | $7.14 | $7.14 | 207 | — | — |
| 2018-01-03 | $7.14 | $7.14 | 479 | — | — |
| 2018-01-02 | $7.84 | $7.84 | 229 | — | — |