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
- 2018-03-08 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 | $5.23 | $5.23 | 260 | — | — |
| 2018-12-28 | $5.00 | $5.00 | 0 | — | — |
| 2018-12-27 | $5.00 | $5.00 | 0 | — | — |
| 2018-12-26 | $5.00 | $5.00 | 0 | — | — |
| 2018-12-24 | $5.00 | $5.00 | 940 | — | — |
| 2018-12-21 | $4.98 | $4.98 | 13,400 | — | — |
| 2018-12-20 | $4.79 | $4.79 | 820 | — | — |
| 2018-12-19 | $4.24 | $4.24 | 2,640 | — | — |
| 2018-12-18 | $4.86 | $4.86 | 140 | — | — |
| 2018-12-17 | $4.38 | $4.38 | 1,000 | — | — |
| 2018-12-14 | $4.84 | $4.84 | 400 | — | — |
| 2018-12-13 | $5.00 | $5.00 | 740 | — | — |
| 2018-12-12 | $5.30 | $5.30 | 220 | — | — |
| 2018-12-11 | $5.55 | $5.55 | 740 | — | — |
| 2018-12-10 | $6.27 | $6.27 | 20 | — | — |
| 2018-12-07 | $6.34 | $6.34 | 40 | — | — |
| 2018-12-06 | $6.25 | $6.25 | 2,040 | — | — |
| 2018-12-04 | $6.45 | $6.45 | 40 | — | — |
| 2018-12-03 | $7.00 | $7.00 | 260 | — | — |
| 2018-11-30 | $6.85 | $6.85 | 40 | — | — |
| 2018-11-29 | $6.39 | $6.39 | 4,440 | — | — |
| 2018-11-28 | $7.20 | $7.20 | 3,120 | — | — |
| 2018-11-27 | $6.54 | $6.54 | 13,020 | — | — |
| 2018-11-26 | $6.58 | $6.58 | 1,780 | — | — |
| 2018-11-23 | $7.51 | $7.51 | 800 | — | — |
| 2018-11-21 | $9.00 | $9.00 | 700 | — | — |
| 2018-11-20 | $8.85 | $8.85 | 880 | — | — |
| 2018-11-19 | $9.45 | $9.45 | 2,400 | — | — |
| 2018-11-16 | $9.64 | $9.64 | 1,440 | — | — |
| 2018-11-15 | $9.45 | $9.45 | 2,200 | — | — |
| 2018-11-14 | $9.75 | $9.75 | 1,260 | — | — |
| 2018-11-13 | $10.58 | $10.58 | 160 | — | — |
| 2018-11-12 | $11.20 | $11.20 | 200 | — | — |
| 2018-11-09 | $11.14 | $11.14 | 0 | — | — |
| 2018-11-08 | $11.14 | $11.14 | 1,000 | — | — |
| 2018-11-07 | $11.15 | $11.15 | 480 | — | — |
| 2018-11-06 | $10.91 | $10.91 | 460 | — | — |
| 2018-11-05 | $10.19 | $10.19 | 780 | — | — |
| 2018-11-02 | $10.45 | $10.45 | 280 | — | — |
| 2018-11-01 | $10.90 | $10.90 | 420 | — | — |
| 2018-10-31 | $10.88 | $10.88 | 560 | — | — |
| 2018-10-30 | $11.00 | $11.00 | 0 | — | — |
| 2018-10-29 | $11.00 | $11.00 | 1,460 | — | — |
| 2018-10-26 | $11.09 | $11.09 | 400 | — | — |
| 2018-10-25 | $10.74 | $10.74 | 340 | — | — |
| 2018-10-24 | $10.92 | $10.92 | 80 | — | — |
| 2018-10-23 | $11.04 | $11.04 | 60 | — | — |
| 2018-10-22 | $11.00 | $11.00 | 680 | — | — |
| 2018-10-19 | $11.48 | $11.48 | 0 | — | — |
| 2018-10-18 | $11.48 | $11.48 | 440 | — | — |
| 2018-10-17 | $11.34 | $11.34 | 920 | — | — |
| 2018-10-16 | $11.63 | $11.63 | 280 | — | — |
| 2018-10-15 | $11.83 | $11.83 | 500 | — | — |
| 2018-10-12 | $12.15 | $12.15 | 0 | — | — |
| 2018-10-11 | $12.15 | $12.15 | 20 | — | — |
| 2018-10-10 | $12.78 | $12.78 | 200 | — | — |
| 2018-10-09 | $12.60 | $12.60 | 140 | — | — |
| 2018-10-08 | $12.70 | $12.70 | 0 | — | — |
| 2018-10-05 | $12.70 | $12.70 | 100 | — | — |
| 2018-10-04 | $12.80 | $12.80 | 220 | — | — |
| 2018-10-03 | $12.33 | $12.33 | 700 | — | — |
| 2018-10-02 | $12.20 | $12.20 | 200 | — | — |
| 2018-10-01 | $11.06 | $11.06 | 0 | — | — |
| 2018-09-28 | $11.06 | $11.06 | 300 | — | — |
| 2018-09-27 | $11.50 | $11.50 | 200 | — | — |
| 2018-09-26 | $11.40 | $11.40 | 560 | — | — |
| 2018-09-25 | $11.20 | $11.20 | 900 | — | — |
| 2018-09-24 | $11.49 | $11.49 | 240 | — | — |
| 2018-09-21 | $11.75 | $11.75 | 0 | — | — |
| 2018-09-20 | $11.75 | $11.75 | 1,200 | — | — |
| 2018-09-19 | $11.75 | $11.75 | 480 | — | — |
| 2018-09-18 | $11.77 | $11.77 | 100 | — | — |
| 2018-09-17 | $11.70 | $11.70 | 720 | — | — |
| 2018-09-14 | $11.75 | $11.75 | 800 | — | — |
| 2018-09-13 | $11.60 | $11.60 | 100 | — | — |
| 2018-09-12 | $11.83 | $11.83 | 1,320 | — | — |
| 2018-09-11 | $11.70 | $11.70 | 100 | — | — |
| 2018-09-10 | $12.26 | $12.26 | 340 | — | — |
| 2018-09-07 | $13.48 | $13.48 | 0 | — | — |
| 2018-09-06 | $13.48 | $13.48 | 40 | — | — |
| 2018-09-05 | $13.65 | $13.65 | 4,520 | — | — |
| 2018-09-04 | $13.85 | $13.85 | 920 | — | — |
| 2018-08-31 | $13.45 | $13.45 | 580 | — | — |
| 2018-08-30 | $13.10 | $13.10 | 1,260 | — | — |
| 2018-08-29 | $12.49 | $12.49 | 1,920 | — | — |
| 2018-08-28 | $12.15 | $12.15 | 240 | — | — |
| 2018-08-27 | $11.73 | $11.73 | 1,540 | — | — |
| 2018-08-24 | $11.95 | $11.95 | 2,600 | — | — |
| 2018-08-23 | $12.15 | $12.15 | 3,740 | — | — |
| 2018-08-22 | $11.70 | $11.70 | 6,220 | — | — |
| 2018-08-21 | $11.30 | $11.30 | 1,480 | — | — |
| 2018-08-20 | $10.89 | $10.89 | 2,460 | — | — |
| 2018-08-17 | $10.30 | $10.30 | 1,500 | — | — |
| 2018-08-16 | $10.34 | $10.34 | 1,540 | — | — |
| 2018-08-15 | $10.77 | $10.77 | 500 | — | — |
| 2018-08-14 | $10.10 | $10.10 | 7,060 | — | — |
| 2018-08-13 | $10.59 | $10.59 | 500 | — | — |
| 2018-08-10 | $10.79 | $10.79 | 2,380 | — | — |
| 2018-08-09 | $10.86 | $10.86 | 3,400 | — | — |
| 2018-08-08 | $10.55 | $10.55 | 3,880 | — | — |
| 2018-08-07 | $10.75 | $10.75 | 2,840 | — | — |
| 2018-08-06 | $11.50 | $11.50 | 3,440 | — | — |
| 2018-08-03 | $10.55 | $10.55 | 240 | — | — |
| 2018-08-02 | $10.73 | $10.73 | 1,300 | — | — |
| 2018-08-01 | $10.80 | $10.80 | 200 | — | — |
| 2018-07-31 | $11.10 | $11.10 | 420 | — | — |
| 2018-07-30 | $13.00 | $13.00 | 640 | — | — |
| 2018-07-27 | $13.55 | $13.55 | 3,440 | — | — |
| 2018-07-26 | $13.35 | $13.35 | 1,800 | — | — |
| 2018-07-25 | $13.05 | $13.05 | 560 | — | — |
| 2018-07-24 | $12.55 | $12.55 | 2,160 | — | — |
| 2018-07-23 | $11.70 | $11.70 | 1,020 | — | — |
| 2018-07-20 | $11.45 | $11.45 | 420 | — | — |
| 2018-07-19 | $11.50 | $11.50 | 1,400 | — | — |
| 2018-07-18 | $11.60 | $11.60 | 1,900 | — | — |
| 2018-07-17 | $10.37 | $10.37 | 3,960 | — | — |
| 2018-07-16 | $9.85 | $9.85 | 4,480 | — | — |
| 2018-07-13 | $9.55 | $9.55 | 60 | — | — |
| 2018-07-12 | $9.75 | $9.75 | 280 | — | — |
| 2018-07-11 | $10.39 | $10.39 | 260 | — | — |
| 2018-07-10 | $12.63 | $12.63 | 0 | — | — |
| 2018-07-09 | $12.63 | $12.63 | 100 | — | — |
| 2018-07-06 | $11.96 | $11.96 | 100 | — | — |
| 2018-07-05 | $12.02 | $12.02 | 40 | — | — |
| 2018-07-03 | $11.98 | $11.98 | 80 | — | — |
| 2018-07-02 | $11.30 | $11.30 | 0 | — | — |
| 2018-06-29 | $11.30 | $11.30 | 0 | — | — |
| 2018-06-28 | $11.30 | $11.30 | 1,300 | — | — |
| 2018-06-27 | $11.23 | $11.23 | 2,000 | — | — |
| 2018-06-26 | $12.03 | $12.03 | 400 | — | — |
| 2018-06-25 | $11.40 | $11.40 | 2,160 | — | — |
| 2018-06-22 | $11.80 | $11.80 | 160 | — | — |
| 2018-06-21 | $11.95 | $11.95 | 0 | — | — |
| 2018-06-20 | $11.95 | $11.95 | 800 | — | — |
| 2018-06-19 | $11.63 | $11.63 | 1,200 | — | — |
| 2018-06-18 | $12.30 | $12.30 | 280 | — | — |
| 2018-06-15 | $12.56 | $12.56 | 0 | — | — |
| 2018-06-14 | $12.56 | $12.56 | 240 | — | — |
| 2018-06-13 | $12.76 | $12.76 | 1,780 | — | — |
| 2018-06-12 | $12.57 | $12.57 | 660 | — | — |
| 2018-06-11 | $12.76 | $12.76 | 440 | — | — |
| 2018-06-08 | $13.76 | $13.76 | 40 | — | — |
| 2018-06-07 | $13.75 | $13.75 | 1,040 | — | — |
| 2018-06-06 | $14.20 | $14.20 | 200 | — | — |
| 2018-06-05 | $14.70 | $14.70 | 1,360 | — | — |
| 2018-06-04 | $15.45 | $15.45 | 4,320 | — | — |
| 2018-06-01 | $15.35 | $15.35 | 180 | — | — |
| 2018-05-31 | $15.39 | $15.39 | 40 | — | — |
| 2018-05-30 | $15.50 | $15.50 | 920 | — | — |
| 2018-05-29 | $15.58 | $15.57 | 2,060 | — | — |
| 2018-05-25 | $15.42 | $15.42 | 380 | — | — |
| 2018-05-24 | $15.07 | $15.07 | 640 | — | — |
| 2018-05-23 | $15.50 | $15.50 | 680 | — | — |
| 2018-05-22 | $15.65 | $15.65 | 240 | — | — |
| 2018-05-21 | $15.60 | $15.60 | 0 | — | — |
| 2018-05-18 | $15.60 | $15.60 | 0 | — | — |
| 2018-05-17 | $15.60 | $15.60 | 2,420 | — | — |
| 2018-05-16 | $15.62 | $15.62 | 2,260 | — | — |
| 2018-05-15 | $15.27 | $15.27 | 820 | — | — |
| 2018-05-14 | $15.63 | $15.63 | 300 | — | — |
| 2018-05-11 | $15.20 | $15.20 | 0 | — | — |
| 2018-05-10 | $15.20 | $15.20 | 1,220 | — | — |
| 2018-05-09 | $14.40 | $14.40 | 420 | — | — |
| 2018-05-08 | $15.29 | $15.29 | 0 | — | — |
| 2018-05-07 | $15.29 | $15.29 | 20 | — | — |
| 2018-05-04 | $15.50 | $15.50 | 140 | — | — |
| 2018-05-03 | $16.07 | $16.07 | 200 | — | — |
| 2018-05-02 | $15.23 | $15.23 | 2,800 | — | — |
| 2018-05-01 | $15.60 | $15.60 | 800 | — | — |
| 2018-04-30 | $16.74 | $16.74 | 100 | — | — |
| 2018-04-27 | $17.31 | $17.31 | 600 | — | — |
| 2018-04-26 | $17.48 | $17.48 | 460 | — | — |
| 2018-04-25 | $17.15 | $17.15 | 3,140 | — | — |
| 2018-04-24 | $16.90 | $16.90 | 3,140 | — | — |
| 2018-04-23 | $15.80 | $15.80 | 240 | — | — |
| 2018-04-20 | $15.00 | $15.00 | 1,800 | — | — |
| 2018-04-19 | $14.55 | $14.55 | 840 | — | — |
| 2018-04-18 | $14.50 | $14.50 | 1,300 | — | — |
| 2018-04-17 | $14.30 | $14.30 | 0 | — | — |
| 2018-04-16 | $14.30 | $14.30 | 1,020 | — | — |
| 2018-04-13 | $14.32 | $14.32 | 0 | — | — |
| 2018-04-12 | $14.32 | $14.32 | 420 | — | — |
| 2018-04-11 | $13.67 | $13.67 | 0 | — | — |
| 2018-04-10 | $13.67 | $13.67 | 0 | — | — |
| 2018-04-09 | $13.67 | $13.67 | 0 | — | — |
| 2018-04-06 | $13.67 | $13.67 | 120 | — | — |
| 2018-04-05 | $12.78 | $12.78 | 0 | — | — |
| 2018-04-04 | $12.78 | $12.78 | 0 | — | — |
| 2018-04-03 | $12.78 | $12.78 | 0 | — | — |
| 2018-04-02 | $12.78 | $12.78 | 0 | — | — |
| 2018-03-29 | $12.78 | $12.78 | 80 | — | — |
| 2018-03-28 | $12.87 | $12.87 | 0 | — | — |
| 2018-03-27 | $12.87 | $12.87 | 400 | — | — |
| 2018-03-26 | $12.77 | $12.77 | 2,000 | — | — |
| 2018-03-23 | $13.70 | $13.70 | 160 | — | — |
| 2018-03-22 | $14.01 | $14.01 | 0 | — | — |
| 2018-03-21 | $14.01 | $14.01 | 40 | — | — |
| 2018-03-20 | $14.60 | $14.60 | 80 | — | — |
| 2018-03-19 | $14.60 | $14.60 | 1,280 | — | — |
| 2018-03-16 | $14.90 | $14.90 | 100 | — | — |
| 2018-03-15 | $15.08 | $15.08 | 1,300 | — | — |
| 2018-03-14 | $14.86 | $14.86 | 120 | — | — |
| 2018-03-13 | $15.65 | $15.65 | 1,280 | — | — |
| 2018-03-12 | $16.77 | $16.77 | 20 | — | — |
| 2018-03-09 | $17.64 | $17.64 | 680 | — | — |
| 2018-03-08 | $17.99 | $17.99 | 5,480 | — | — |