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
- 2018-08-23 to 2026-09-03
- 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 | $6.11 | $6.11 | 6,000 | — | — |
| 2018-12-28 | $6.12 | $6.12 | 13,000 | — | — |
| 2018-12-27 | $6.01 | $6.01 | 0 | — | — |
| 2018-12-26 | $5.39 | $5.39 | 0 | — | — |
| 2018-12-24 | $5.39 | $5.39 | 5,000 | — | — |
| 2018-12-21 | $6.06 | $6.06 | 0 | — | — |
| 2018-12-20 | $6.06 | $6.06 | 6,000 | — | — |
| 2018-12-19 | $6.58 | $6.58 | 500 | — | — |
| 2018-12-18 | $6.97 | $6.97 | 1,500 | — | — |
| 2018-12-17 | $6.83 | $6.83 | 1,500 | — | — |
| 2018-12-14 | $7.43 | $7.43 | 500 | — | — |
| 2018-12-13 | $7.73 | $7.73 | 500 | — | — |
| 2018-12-12 | $7.70 | $7.70 | 1,500 | — | — |
| 2018-12-11 | $7.44 | $7.44 | 7,500 | — | — |
| 2018-12-10 | $7.43 | $7.43 | 7,500 | — | — |
| 2018-12-07 | $7.37 | $7.37 | 500 | — | — |
| 2018-12-06 | $7.58 | $7.58 | 5,500 | — | — |
| 2018-12-04 | $7.71 | $7.71 | 4,500 | — | — |
| 2018-12-03 | $8.18 | $8.18 | 12,000 | — | — |
| 2018-11-30 | $7.59 | $7.59 | 6,500 | — | — |
| 2018-11-29 | $7.42 | $7.42 | 11,000 | — | — |
| 2018-11-28 | $7.56 | $7.56 | 1,000 | — | — |
| 2018-11-27 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-26 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-23 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-21 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-20 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-19 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-16 | $8.11 | $8.11 | 0 | — | — |
| 2018-11-15 | $8.11 | $8.11 | 3,000 | — | — |
| 2018-11-14 | $7.80 | $7.80 | 0 | — | — |
| 2018-11-13 | $7.80 | $7.80 | 0 | — | — |
| 2018-11-12 | $7.80 | $7.80 | 13,500 | — | — |
| 2018-11-09 | $8.70 | $8.70 | 0 | — | — |
| 2018-11-08 | $8.70 | $8.70 | 500 | — | — |
| 2018-11-07 | $8.94 | $8.94 | 1,500 | — | — |
| 2018-11-06 | $8.59 | $8.59 | 500 | — | — |
| 2018-11-05 | $8.59 | $8.59 | 500 | — | — |
| 2018-11-02 | $8.59 | $8.59 | 4,500 | — | — |
| 2018-11-01 | $7.63 | $7.63 | 0 | — | — |
| 2018-10-31 | $7.63 | $7.63 | 500 | — | — |
| 2018-10-30 | $7.63 | $7.63 | 0 | — | — |
| 2018-10-29 | $7.63 | $7.63 | 22,000 | — | — |
| 2018-10-26 | $7.96 | $7.96 | 5,500 | — | — |
| 2018-10-25 | $8.04 | $8.04 | 0 | — | — |
| 2018-10-24 | $8.04 | $8.04 | 0 | — | — |
| 2018-10-23 | $8.04 | $8.04 | 2,000 | — | — |
| 2018-10-22 | $8.32 | $8.32 | 0 | — | — |
| 2018-10-19 | $8.32 | $8.32 | 5,000 | — | — |
| 2018-10-18 | $8.41 | $8.41 | 0 | — | — |
| 2018-10-17 | $8.41 | $8.41 | 0 | — | — |
| 2018-10-16 | $8.41 | $8.41 | 0 | — | — |
| 2018-10-15 | $8.41 | $8.41 | 0 | — | — |
| 2018-10-12 | $8.41 | $8.41 | 4,500 | — | — |
| 2018-10-11 | $7.99 | $7.99 | 1,000 | — | — |
| 2018-10-10 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-09 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-08 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-05 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-04 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-03 | $10.39 | $10.39 | 0 | — | — |
| 2018-10-02 | $10.39 | $10.39 | 1,500 | — | — |
| 2018-10-01 | $10.11 | $10.11 | 0 | — | — |
| 2018-09-28 | $10.11 | $10.11 | 11,000 | — | — |
| 2018-09-27 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-26 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-25 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-24 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-21 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-20 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-19 | $9.76 | $9.76 | 0 | — | — |
| 2018-09-18 | $9.76 | $9.76 | 5,000 | — | — |
| 2018-09-17 | $9.81 | $9.81 | 1,500 | — | — |
| 2018-09-14 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-13 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-12 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-11 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-10 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-07 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-06 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-05 | $10.84 | $10.84 | 0 | — | — |
| 2018-09-04 | $10.84 | $10.84 | 500 | — | — |
| 2018-08-31 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-30 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-29 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-28 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-27 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-24 | $10.23 | $10.23 | 0 | — | — |
| 2018-08-23 | $10.23 | $10.23 | 0 | — | — |