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
- 2018-06-28 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 | $3.05 | $3.05 | 6,100 | — | — |
| 2018-12-28 | $3.28 | $3.28 | 6,600 | — | — |
| 2018-12-27 | $3.21 | $3.21 | 3,300 | — | — |
| 2018-12-26 | $3.00 | $3.00 | 56,900 | — | — |
| 2018-12-24 | $3.43 | $3.43 | 2,400 | — | — |
| 2018-12-21 | $3.25 | $3.25 | 15,500 | — | — |
| 2018-12-20 | $3.20 | $3.20 | 7,700 | — | — |
| 2018-12-19 | $3.72 | $3.72 | 8,100 | — | — |
| 2018-12-18 | $3.90 | $3.90 | 800 | — | — |
| 2018-12-17 | $3.89 | $3.89 | 7,800 | — | — |
| 2018-12-14 | $3.96 | $3.96 | 30,700 | — | — |
| 2018-12-13 | $4.40 | $4.40 | 13,200 | — | — |
| 2018-12-12 | $4.60 | $4.60 | 26,200 | — | — |
| 2018-12-11 | $4.89 | $4.89 | 210,300 | — | — |
| 2018-12-10 | $5.49 | $5.49 | 4,400 | — | — |
| 2018-12-07 | $4.99 | $4.99 | 0 | — | — |
| 2018-12-06 | $4.99 | $4.99 | 8,600 | — | — |
| 2018-12-04 | $5.27 | $5.27 | 6,800 | — | — |
| 2018-12-03 | $5.30 | $5.30 | 5,200 | — | — |
| 2018-11-30 | $5.31 | $5.31 | 1,900 | — | — |
| 2018-11-29 | $5.30 | $5.30 | 0 | — | — |
| 2018-11-28 | $5.30 | $5.30 | 600 | — | — |
| 2018-11-27 | $5.30 | $5.30 | 100 | — | — |
| 2018-11-26 | $5.30 | $5.30 | 0 | — | — |
| 2018-11-23 | $5.30 | $5.30 | 100 | — | — |
| 2018-11-21 | $5.30 | $5.30 | 300 | — | — |
| 2018-11-20 | $5.30 | $5.30 | 0 | — | — |
| 2018-11-19 | $5.30 | $5.30 | 0 | — | — |
| 2018-11-16 | $5.30 | $5.30 | 0 | — | — |
| 2018-11-15 | $5.30 | $5.30 | 1,600 | — | — |
| 2018-11-14 | $5.17 | $5.17 | 1,600 | — | — |
| 2018-11-13 | $5.22 | $5.22 | 400 | — | — |
| 2018-11-12 | $5.21 | $5.21 | 18,000 | — | — |
| 2018-11-09 | $5.24 | $5.24 | 1,500 | — | — |
| 2018-11-08 | $5.25 | $5.25 | 16,700 | — | — |
| 2018-11-07 | $5.70 | $5.70 | 200 | — | — |
| 2018-11-06 | $5.25 | $5.25 | 1,200 | — | — |
| 2018-11-05 | $5.20 | $5.20 | 1,300 | — | — |
| 2018-11-02 | $5.25 | $5.25 | 7,800 | — | — |
| 2018-11-01 | $5.49 | $5.49 | 1,100 | — | — |
| 2018-10-31 | $5.70 | $5.70 | 2,200 | — | — |
| 2018-10-30 | $5.23 | $5.23 | 1,000 | — | — |
| 2018-10-29 | $5.75 | $5.75 | 3,300 | — | — |
| 2018-10-26 | $5.61 | $5.61 | 2,200 | — | — |
| 2018-10-25 | $5.58 | $5.58 | 1,400 | — | — |
| 2018-10-24 | $5.65 | $5.65 | 800 | — | — |
| 2018-10-23 | $5.29 | $5.29 | 3,500 | — | — |
| 2018-10-22 | $5.72 | $5.72 | 8,500 | — | — |
| 2018-10-19 | $5.72 | $5.72 | 1,300 | — | — |
| 2018-10-18 | $5.67 | $5.67 | 1,200 | — | — |
| 2018-10-17 | $5.62 | $5.62 | 0 | — | — |
| 2018-10-16 | $5.62 | $5.62 | 1,500 | — | — |
| 2018-10-15 | $5.65 | $5.65 | 1,600 | — | — |
| 2018-10-12 | $5.43 | $5.43 | 600 | — | — |
| 2018-10-11 | $5.45 | $5.45 | 400 | — | — |
| 2018-10-10 | $5.05 | $5.05 | 900 | — | — |
| 2018-10-09 | $5.26 | $5.26 | 4,300 | — | — |
| 2018-10-08 | $5.85 | $5.85 | 0 | — | — |
| 2018-10-05 | $5.85 | $5.85 | 1,100 | — | — |
| 2018-10-04 | $5.83 | $5.83 | 3,800 | — | — |
| 2018-10-03 | $5.83 | $5.83 | 6,700 | — | — |
| 2018-10-02 | $5.70 | $5.70 | 300 | — | — |
| 2018-10-01 | $5.06 | $5.06 | 1,900 | — | — |
| 2018-09-28 | $5.81 | $5.81 | 2,300 | — | — |
| 2018-09-27 | $5.40 | $5.40 | 5,500 | — | — |
| 2018-09-26 | $5.48 | $5.48 | 12,700 | — | — |
| 2018-09-25 | $5.45 | $5.45 | 2,800 | — | — |
| 2018-09-24 | $5.10 | $5.10 | 500 | — | — |
| 2018-09-21 | $5.24 | $5.24 | 3,300 | — | — |
| 2018-09-20 | $5.25 | $5.25 | 1,700 | — | — |
| 2018-09-19 | $5.13 | $5.13 | 0 | — | — |
| 2018-09-18 | $5.13 | $5.13 | 0 | — | — |
| 2018-09-17 | $5.13 | $5.13 | 1,000 | — | — |
| 2018-09-14 | $5.13 | $5.13 | 3,000 | — | — |
| 2018-09-13 | $5.01 | $5.01 | 1,100 | — | — |
| 2018-09-12 | $4.90 | $4.90 | 5,900 | — | — |
| 2018-09-11 | $5.00 | $5.00 | 6,400 | — | — |
| 2018-09-10 | $4.74 | $4.74 | 9,900 | — | — |
| 2018-09-07 | $5.64 | $5.64 | 600 | — | — |
| 2018-09-06 | $5.90 | $5.90 | 5,000 | — | — |
| 2018-09-05 | $5.22 | $5.22 | 3,900 | — | — |
| 2018-09-04 | $5.40 | $5.40 | 4,200 | — | — |
| 2018-08-31 | $5.40 | $5.40 | 15,100 | — | — |
| 2018-08-30 | $4.70 | $4.70 | 10,400 | — | — |
| 2018-08-29 | $4.69 | $4.69 | 500 | — | — |
| 2018-08-28 | $4.50 | $4.50 | 6,100 | — | — |
| 2018-08-27 | $4.65 | $4.65 | 11,400 | — | — |
| 2018-08-24 | $4.70 | $4.70 | 900 | — | — |
| 2018-08-23 | $4.50 | $4.50 | 2,300 | — | — |
| 2018-08-22 | $4.59 | $4.59 | 17,000 | — | — |
| 2018-08-21 | $4.98 | $4.98 | 2,000 | — | — |
| 2018-08-20 | $4.95 | $4.95 | 5,000 | — | — |
| 2018-08-17 | $5.10 | $5.10 | 5,700 | — | — |
| 2018-08-16 | $5.30 | $5.30 | 200 | — | — |
| 2018-08-15 | $5.04 | $5.04 | 4,700 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 6,000 | — | — |
| 2018-08-13 | $5.24 | $5.24 | 8,600 | — | — |
| 2018-08-10 | $5.45 | $5.45 | 12,100 | — | — |
| 2018-08-09 | $4.95 | $4.95 | 17,000 | — | — |
| 2018-08-08 | $5.05 | $5.05 | 1,700 | — | — |
| 2018-08-07 | $5.47 | $5.47 | 2,200 | — | — |
| 2018-08-06 | $5.05 | $5.05 | 14,600 | — | — |
| 2018-08-03 | $5.58 | $5.58 | 5,100 | — | — |
| 2018-08-02 | $5.08 | $5.08 | 3,100 | — | — |
| 2018-08-01 | $5.80 | $5.80 | 7,600 | — | — |
| 2018-07-31 | $5.40 | $5.40 | 11,300 | — | — |
| 2018-07-30 | $5.00 | $5.00 | 8,100 | — | — |
| 2018-07-27 | $5.54 | $5.54 | 6,000 | — | — |
| 2018-07-26 | $5.85 | $5.85 | 1,700 | — | — |
| 2018-07-25 | $5.36 | $5.36 | 5,200 | — | — |
| 2018-07-24 | $5.93 | $5.93 | 1,200 | — | — |
| 2018-07-23 | $6.25 | $6.25 | 700 | — | — |
| 2018-07-20 | $5.97 | $5.97 | 0 | — | — |
| 2018-07-19 | $5.97 | $5.97 | 2,300 | — | — |
| 2018-07-18 | $6.32 | $6.32 | 2,200 | — | — |
| 2018-07-17 | $6.45 | $6.45 | 17,000 | — | — |
| 2018-07-16 | $6.40 | $6.40 | 12,100 | — | — |
| 2018-07-13 | $6.61 | $6.61 | 1,700 | — | — |
| 2018-07-12 | $6.65 | $6.65 | 10,700 | — | — |
| 2018-07-11 | $6.60 | $6.60 | 38,500 | — | — |
| 2018-07-10 | $6.70 | $6.70 | 26,200 | — | — |
| 2018-07-09 | $6.65 | $6.65 | 15,200 | — | — |
| 2018-07-06 | $6.60 | $6.60 | 3,600 | — | — |
| 2018-07-05 | $6.51 | $6.51 | 6,800 | — | — |
| 2018-07-03 | $6.65 | $6.65 | 5,300 | — | — |
| 2018-07-02 | $6.65 | $6.65 | 18,200 | — | — |
| 2018-06-29 | $6.30 | $6.30 | 41,700 | — | — |
| 2018-06-28 | $6.28 | $6.28 | 286,000 | — | — |