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
- 2008-08-15 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 | $4.96 | $6.25 | 15,475 | — | — |
| 2018-12-28 | $5.28 | $6.65 | 11,050 | — | — |
| 2018-12-27 | $4.64 | $5.85 | 47,925 | — | — |
| 2018-12-26 | $4.64 | $5.85 | 25,900 | — | — |
| 2018-12-24 | $4.24 | $5.34 | 2,588 | — | — |
| 2018-12-21 | $4.48 | $5.65 | 48,563 | — | — |
| 2018-12-20 | $4.72 | $5.95 | 25,738 | — | — |
| 2018-12-19 | $4.72 | $5.95 | 8,800 | — | — |
| 2018-12-18 | $4.48 | $5.65 | 68,000 | — | — |
| 2018-12-17 | $5.84 | $7.36 | 41,913 | — | — |
| 2018-12-14 | $5.12 | $6.45 | 17,538 | — | — |
| 2018-12-13 | $5.84 | $7.36 | 24,825 | — | — |
| 2018-12-12 | $5.68 | $7.16 | 23,875 | — | — |
| 2018-12-11 | $5.68 | $7.16 | 20,913 | — | — |
| 2018-12-10 | $5.84 | $7.36 | 19,513 | — | — |
| 2018-12-07 | $6.00 | $7.56 | 12,900 | — | — |
| 2018-12-06 | $5.92 | $7.46 | 16,388 | — | — |
| 2018-12-04 | $6.48 | $8.17 | 16,113 | — | — |
| 2018-12-03 | $6.32 | $7.96 | 19,988 | — | — |
| 2018-11-30 | $6.56 | $8.27 | 8,263 | — | — |
| 2018-11-29 | $6.64 | $8.37 | 17,275 | — | — |
| 2018-11-28 | $6.96 | $8.77 | 36,113 | — | — |
| 2018-11-27 | $6.96 | $8.77 | 19,600 | — | — |
| 2018-11-26 | $7.28 | $9.17 | 28,538 | — | — |
| 2018-11-23 | $7.76 | $9.78 | 16,575 | — | — |
| 2018-11-21 | $7.84 | $9.88 | 16,213 | — | — |
| 2018-11-20 | $7.76 | $9.78 | 24,825 | — | — |
| 2018-11-19 | $8.08 | $10.18 | 25,888 | — | — |
| 2018-11-16 | $8.16 | $10.28 | 48,663 | — | — |
| 2018-11-15 | $7.84 | $9.88 | 41,075 | — | — |
| 2018-11-14 | $8.00 | $10.08 | 30,350 | — | — |
| 2018-11-13 | $8.32 | $10.48 | 30,500 | — | — |
| 2018-11-12 | $8.32 | $10.48 | 45,713 | — | — |
| 2018-11-09 | $8.16 | $10.28 | 120,475 | — | — |
| 2018-11-08 | $7.44 | $9.37 | 19,800 | — | — |
| 2018-11-07 | $7.52 | $9.48 | 46,513 | — | — |
| 2018-11-06 | $6.96 | $8.77 | 37,913 | — | — |
| 2018-11-05 | $6.88 | $8.67 | 56,525 | — | — |
| 2018-11-02 | $7.84 | $9.88 | 66,875 | — | — |
| 2018-11-01 | $8.08 | $10.18 | 248,475 | — | — |
| 2018-10-31 | $7.60 | $9.58 | 216,288 | — | — |
| 2018-10-30 | $7.60 | $9.58 | 1,063,663 | — | — |
| 2018-10-29 | $6.80 | $8.57 | 43,813 | — | — |
| 2018-10-26 | $6.96 | $8.77 | 40,225 | — | — |
| 2018-10-25 | $6.80 | $8.57 | 15,775 | — | — |
| 2018-10-24 | $6.88 | $8.67 | 14,900 | — | — |
| 2018-10-23 | $7.76 | $9.78 | 3,388 | — | — |
| 2018-10-22 | $8.24 | $10.38 | 47,475 | — | — |
| 2018-10-19 | $7.20 | $9.07 | 16,625 | — | — |
| 2018-10-18 | $7.84 | $9.88 | 7,875 | — | — |
| 2018-10-17 | $8.00 | $10.08 | 5,725 | — | — |
| 2018-10-16 | $8.16 | $10.28 | 9,875 | — | — |
| 2018-10-15 | $8.16 | $10.28 | 63,225 | — | — |
| 2018-10-12 | $7.76 | $9.78 | 4,925 | — | — |
| 2018-10-11 | $8.16 | $10.28 | 4,950 | — | — |
| 2018-10-10 | $8.00 | $10.08 | 6,875 | — | — |
| 2018-10-09 | $8.24 | $10.38 | 1,075 | — | — |
| 2018-10-08 | $8.16 | $10.28 | 5,125 | — | — |
| 2018-10-05 | $8.32 | $10.48 | 7,463 | — | — |
| 2018-10-04 | $8.56 | $10.79 | 6,763 | — | — |
| 2018-10-03 | $8.48 | $10.69 | 2,213 | — | — |
| 2018-10-02 | $8.40 | $10.58 | 2,788 | — | — |
| 2018-10-01 | $8.48 | $10.69 | 2,013 | — | — |
| 2018-09-28 | $8.80 | $11.09 | 2,275 | — | — |
| 2018-09-27 | $8.48 | $10.69 | 4,775 | — | — |
| 2018-09-26 | $8.56 | $10.79 | 2,863 | — | — |
| 2018-09-25 | $8.64 | $10.89 | 7,788 | — | — |
| 2018-09-24 | $8.32 | $10.48 | 4,413 | — | — |
| 2018-09-21 | $8.08 | $10.18 | 12,075 | — | — |
| 2018-09-20 | $8.16 | $10.28 | 24,038 | — | — |
| 2018-09-19 | $8.32 | $10.48 | 6,788 | — | — |
| 2018-09-18 | $8.24 | $10.38 | 8,775 | — | — |
| 2018-09-17 | $8.16 | $10.28 | 11,225 | — | — |
| 2018-09-14 | $8.64 | $10.89 | 4,700 | — | — |
| 2018-09-13 | $8.56 | $10.79 | 4,488 | — | — |
| 2018-09-12 | $8.56 | $10.79 | 20,838 | — | — |
| 2018-09-11 | $8.80 | $11.09 | 10,713 | — | — |
| 2018-09-10 | $8.96 | $11.29 | 600 | — | — |
| 2018-09-07 | $8.96 | $11.29 | 4,113 | — | — |
| 2018-09-06 | $9.12 | $11.49 | 3,138 | — | — |
| 2018-09-05 | $8.96 | $11.29 | 675 | — | — |
| 2018-09-04 | $9.20 | $11.59 | 1,575 | — | — |
| 2018-08-31 | $9.36 | $11.79 | 2,488 | — | — |
| 2018-08-30 | $9.28 | $11.69 | 238 | — | — |
| 2018-08-29 | $9.28 | $11.69 | 3,300 | — | — |
| 2018-08-28 | $9.28 | $11.69 | 1,025 | — | — |
| 2018-08-27 | $9.28 | $11.69 | 3,513 | — | — |
| 2018-08-24 | $9.28 | $11.69 | 9,038 | — | — |
| 2018-08-23 | $9.52 | $12.00 | 3,938 | — | — |
| 2018-08-22 | $9.44 | $11.90 | 3,688 | — | — |
| 2018-08-21 | $9.44 | $11.90 | 1,125 | — | — |
| 2018-08-20 | $9.44 | $11.90 | 7,025 | — | — |
| 2018-08-17 | $9.60 | $12.10 | 813 | — | — |
| 2018-08-16 | $9.36 | $11.79 | 3,213 | — | — |
| 2018-08-15 | $9.52 | $12.00 | 913 | — | — |
| 2018-08-14 | $9.44 | $11.90 | 3,738 | — | — |
| 2018-08-13 | $9.20 | $11.59 | 31,338 | — | — |
| 2018-08-10 | $10.24 | $12.90 | 1,888 | — | — |
| 2018-08-09 | $10.32 | $13.00 | 3,638 | — | — |
| 2018-08-08 | $10.08 | $12.70 | 20,663 | — | — |
| 2018-08-07 | $10.16 | $12.80 | 17,275 | — | — |
| 2018-08-06 | $10.40 | $13.10 | 5,013 | — | — |
| 2018-08-03 | $10.48 | $13.21 | 10,050 | — | — |
| 2018-08-02 | $10.56 | $13.31 | 1,325 | — | — |
| 2018-08-01 | $10.48 | $13.21 | 12,838 | — | — |
| 2018-07-31 | $10.00 | $12.60 | 6,688 | — | — |
| 2018-07-30 | $10.08 | $12.70 | 16,238 | — | — |
| 2018-07-27 | $9.76 | $12.30 | 6,963 | — | — |
| 2018-07-26 | $9.92 | $12.50 | 3,725 | — | — |
| 2018-07-25 | $9.92 | $12.50 | 1,850 | — | — |
| 2018-07-24 | $10.00 | $12.60 | 1,325 | — | — |
| 2018-07-23 | $10.00 | $12.60 | 1,625 | — | — |
| 2018-07-20 | $9.92 | $12.50 | 4,075 | — | — |
| 2018-07-19 | $9.76 | $12.30 | 3,338 | — | — |
| 2018-07-18 | $9.52 | $12.00 | 4,725 | — | — |
| 2018-07-17 | $9.44 | $11.90 | 6,888 | — | — |
| 2018-07-16 | $9.36 | $11.79 | 22,950 | — | — |
| 2018-07-13 | $9.76 | $12.30 | 8,225 | — | — |
| 2018-07-12 | $10.00 | $12.60 | 300 | — | — |
| 2018-07-11 | $10.08 | $12.70 | 2,075 | — | — |
| 2018-07-10 | $10.08 | $12.70 | 5,750 | — | — |
| 2018-07-09 | $10.32 | $13.00 | 2,813 | — | — |
| 2018-07-06 | $10.16 | $12.80 | 4,925 | — | — |
| 2018-07-05 | $10.16 | $12.80 | 1,863 | — | — |
| 2018-07-03 | $10.08 | $12.70 | 7,075 | — | — |
| 2018-07-02 | $10.48 | $13.21 | 8,375 | — | — |
| 2018-06-29 | $10.56 | $13.31 | 9,288 | — | — |
| 2018-06-28 | $10.56 | $13.31 | 7,413 | — | — |
| 2018-06-27 | $10.40 | $13.10 | 4,188 | — | — |
| 2018-06-26 | $10.48 | $13.21 | 8,188 | — | — |
| 2018-06-25 | $10.32 | $13.00 | 8,038 | — | — |
| 2018-06-22 | $10.48 | $13.21 | 3,113 | — | — |
| 2018-06-21 | $10.40 | $13.10 | 2,225 | — | — |
| 2018-06-20 | $10.56 | $13.31 | 1,938 | — | — |
| 2018-06-19 | $10.56 | $13.31 | 2,763 | — | — |
| 2018-06-18 | $10.56 | $13.31 | 2,175 | — | — |
| 2018-06-15 | $10.48 | $13.21 | 2,263 | — | — |
| 2018-06-14 | $10.32 | $13.00 | 2,463 | — | — |
| 2018-06-13 | $10.32 | $13.00 | 8,400 | — | — |
| 2018-06-12 | $10.56 | $13.31 | 7,463 | — | — |
| 2018-06-11 | $10.56 | $13.31 | 7,488 | — | — |
| 2018-06-08 | $10.96 | $13.81 | 4,575 | — | — |
| 2018-06-07 | $11.04 | $13.91 | 3,063 | — | — |
| 2018-06-06 | $10.88 | $13.71 | 6,250 | — | — |
| 2018-06-05 | $11.28 | $14.21 | 3,563 | — | — |
| 2018-06-04 | $11.36 | $14.31 | 3,413 | — | — |
| 2018-06-01 | $11.44 | $14.42 | 7,263 | — | — |
| 2018-05-31 | $11.76 | $14.82 | 8,475 | — | — |
| 2018-05-30 | $11.44 | $14.42 | 6,488 | — | — |
| 2018-05-29 | $11.20 | $14.11 | 2,888 | — | — |
| 2018-05-25 | $11.12 | $14.01 | 12,900 | — | — |
| 2018-05-24 | $11.12 | $14.01 | 14,850 | — | — |
| 2018-05-23 | $11.76 | $14.82 | 10,013 | — | — |
| 2018-05-22 | $12.00 | $15.12 | 25,500 | — | — |
| 2018-05-21 | $12.24 | $15.42 | 16,200 | — | — |
| 2018-05-18 | $12.08 | $15.22 | 14,125 | — | — |
| 2018-05-17 | $11.92 | $15.02 | 19,938 | — | — |
| 2018-05-16 | $11.60 | $14.62 | 25,125 | — | — |
| 2018-05-15 | $11.60 | $14.62 | 10,988 | — | — |
| 2018-05-14 | $11.76 | $14.82 | 51,000 | — | — |
| 2018-05-11 | $11.12 | $14.01 | 8,950 | — | — |
| 2018-05-10 | $10.88 | $13.71 | 29,525 | — | — |
| 2018-05-09 | $10.48 | $13.21 | 8,988 | — | — |
| 2018-05-08 | $10.16 | $12.80 | 5,088 | — | — |
| 2018-05-07 | $10.48 | $13.21 | 5,413 | — | — |
| 2018-05-04 | $10.64 | $13.41 | 2,150 | — | — |
| 2018-05-03 | $10.56 | $13.31 | 16,750 | — | — |
| 2018-05-02 | $11.04 | $13.91 | 45,913 | — | — |
| 2018-05-01 | $9.76 | $12.30 | 8,325 | — | — |
| 2018-04-30 | $9.76 | $12.30 | 16,800 | — | — |
| 2018-04-27 | $9.52 | $12.00 | 6,525 | — | — |
| 2018-04-26 | $9.60 | $12.10 | 9,350 | — | — |
| 2018-04-25 | $9.28 | $11.69 | 6,488 | — | — |
| 2018-04-24 | $9.44 | $11.90 | 4,913 | — | — |
| 2018-04-23 | $9.36 | $11.79 | 6,513 | — | — |
| 2018-04-20 | $9.44 | $11.90 | 7,588 | — | — |
| 2018-04-19 | $9.04 | $11.39 | 9,713 | — | — |
| 2018-04-18 | $9.20 | $11.59 | 46,038 | — | — |
| 2018-04-17 | $9.28 | $11.69 | 7,313 | — | — |
| 2018-04-16 | $9.20 | $11.59 | 13,913 | — | — |
| 2018-04-13 | $9.20 | $11.59 | 5,288 | — | — |
| 2018-04-12 | $9.12 | $11.49 | 10,350 | — | — |
| 2018-04-11 | $9.36 | $11.79 | 7,288 | — | — |
| 2018-04-10 | $9.20 | $11.59 | 17,063 | — | — |
| 2018-04-09 | $9.04 | $11.39 | 6,225 | — | — |
| 2018-04-06 | $9.12 | $11.49 | 5,750 | — | — |
| 2018-04-05 | $9.04 | $11.39 | 8,375 | — | — |
| 2018-04-04 | $9.04 | $11.39 | 6,525 | — | — |
| 2018-04-03 | $9.12 | $11.49 | 18,525 | — | — |
| 2018-04-02 | $8.40 | $10.58 | 23,138 | — | — |
| 2018-03-29 | $8.80 | $11.09 | 49,863 | — | — |
| 2018-03-28 | $8.24 | $10.38 | 9,975 | — | — |
| 2018-03-27 | $7.92 | $9.98 | 3,225 | — | — |
| 2018-03-26 | $7.92 | $9.98 | 10,000 | — | — |
| 2018-03-23 | $8.00 | $10.08 | 7,250 | — | — |
| 2018-03-22 | $8.24 | $10.38 | 16,188 | — | — |
| 2018-03-21 | $8.08 | $10.18 | 21,763 | — | — |
| 2018-03-20 | $8.24 | $10.38 | 11,213 | — | — |
| 2018-03-19 | $8.16 | $10.28 | 6,913 | — | — |
| 2018-03-16 | $8.08 | $10.18 | 14,438 | — | — |
| 2018-03-15 | $8.16 | $10.28 | 9,650 | — | — |
| 2018-03-14 | $8.64 | $10.89 | 4,488 | — | — |
| 2018-03-13 | $8.72 | $10.99 | 6,263 | — | — |
| 2018-03-12 | $8.64 | $10.89 | 24,688 | — | — |
| 2018-03-09 | $8.56 | $10.79 | 8,750 | — | — |
| 2018-03-08 | $8.56 | $10.79 | 9,375 | — | — |
| 2018-03-07 | $8.88 | $11.19 | 8,350 | — | — |
| 2018-03-06 | $8.96 | $11.29 | 20,763 | — | — |
| 2018-03-05 | $8.64 | $10.89 | 42,338 | — | — |
| 2018-03-02 | $9.20 | $11.59 | 11,400 | — | — |
| 2018-03-01 | $9.04 | $11.39 | 9,425 | — | — |
| 2018-02-28 | $9.12 | $11.49 | 11,925 | — | — |
| 2018-02-27 | $9.20 | $11.59 | 2,725 | — | — |
| 2018-02-26 | $9.20 | $11.59 | 8,150 | — | — |
| 2018-02-23 | $9.12 | $11.49 | 4,075 | — | — |
| 2018-02-22 | $9.04 | $11.39 | 4,400 | — | — |
| 2018-02-21 | $9.04 | $11.39 | 9,850 | — | — |
| 2018-02-20 | $9.12 | $11.49 | 11,750 | — | — |
| 2018-02-16 | $9.28 | $11.69 | 4,188 | — | — |
| 2018-02-15 | $9.20 | $11.59 | 13,563 | — | — |
| 2018-02-14 | $9.68 | $12.20 | 3,113 | — | — |
| 2018-02-13 | $9.44 | $11.90 | 17,000 | — | — |
| 2018-02-12 | $9.28 | $11.69 | 3,625 | — | — |
| 2018-02-09 | $9.28 | $11.69 | 15,650 | — | — |
| 2018-02-08 | $9.20 | $11.59 | 21,275 | — | — |
| 2018-02-07 | $9.44 | $11.90 | 13,913 | — | — |
| 2018-02-06 | $9.52 | $12.00 | 17,300 | — | — |
| 2018-02-05 | $9.52 | $12.00 | 9,838 | — | — |
| 2018-02-02 | $9.68 | $12.20 | 10,013 | — | — |
| 2018-02-01 | $9.92 | $12.50 | 4,375 | — | — |
| 2018-01-31 | $10.00 | $12.60 | 14,950 | — | — |
| 2018-01-30 | $10.32 | $13.00 | 9,600 | — | — |
| 2018-01-29 | $10.96 | $13.81 | 15,375 | — | — |
| 2018-01-26 | $10.80 | $13.61 | 14,863 | — | — |
| 2018-01-25 | $10.96 | $13.81 | 21,988 | — | — |
| 2018-01-24 | $10.88 | $13.71 | 45,913 | — | — |
| 2018-01-23 | $10.56 | $13.31 | 27,088 | — | — |
| 2018-01-22 | $10.16 | $12.80 | 61,000 | — | — |
| 2018-01-19 | $9.68 | $12.20 | 22,463 | — | — |
| 2018-01-18 | $9.60 | $12.10 | 47,288 | — | — |
| 2018-01-17 | $9.28 | $11.69 | 17,275 | — | — |
| 2018-01-16 | $9.68 | $12.20 | 22,938 | — | — |
| 2018-01-12 | $9.44 | $11.90 | 10,250 | — | — |
| 2018-01-11 | $9.52 | $12.00 | 8,525 | — | — |
| 2018-01-10 | $9.36 | $11.79 | 4,700 | — | — |
| 2018-01-09 | $9.44 | $11.90 | 11,050 | — | — |
| 2018-01-08 | $9.28 | $11.69 | 6,663 | — | — |
| 2018-01-05 | $9.36 | $11.79 | 16,013 | — | — |
| 2018-01-04 | $9.68 | $12.20 | 15,175 | — | — |
| 2018-01-03 | $9.60 | $12.10 | 8,263 | — | — |
| 2018-01-02 | $9.44 | $11.90 | 10,988 | — | — |