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
- 2013-11-22 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 | $2.48 | $2.48 | 26,950 | — | — |
| 2018-12-28 | $2.52 | $2.52 | 29,300 | — | — |
| 2018-12-27 | $2.30 | $2.30 | 12,530 | — | — |
| 2018-12-26 | $2.50 | $2.50 | 14,960 | — | — |
| 2018-12-24 | $2.50 | $2.50 | 6,900 | — | — |
| 2018-12-21 | $2.50 | $2.50 | 10,130 | — | — |
| 2018-12-20 | $2.29 | $2.29 | 16,510 | — | — |
| 2018-12-19 | $2.35 | $2.35 | 7,680 | — | — |
| 2018-12-18 | $2.63 | $2.63 | 30,380 | — | — |
| 2018-12-17 | $2.42 | $2.42 | 18,550 | — | — |
| 2018-12-14 | $2.60 | $2.60 | 31,600 | — | — |
| 2018-12-13 | $2.45 | $2.45 | 33,950 | — | — |
| 2018-12-12 | $2.60 | $2.60 | 12,270 | — | — |
| 2018-12-11 | $2.61 | $2.61 | 3,870 | — | — |
| 2018-12-10 | $2.52 | $2.52 | 21,120 | — | — |
| 2018-12-07 | $2.83 | $2.83 | 6,260 | — | — |
| 2018-12-06 | $2.70 | $2.70 | 5,430 | — | — |
| 2018-12-04 | $2.90 | $2.90 | 8,090 | — | — |
| 2018-12-03 | $2.90 | $2.90 | 14,620 | — | — |
| 2018-11-30 | $2.90 | $2.90 | 29,370 | — | — |
| 2018-11-29 | $2.89 | $2.89 | 9,990 | — | — |
| 2018-11-28 | $2.91 | $2.91 | 32,350 | — | — |
| 2018-11-27 | $3.10 | $3.10 | 19,270 | — | — |
| 2018-11-26 | $3.35 | $3.35 | 23,350 | — | — |
| 2018-11-23 | $3.90 | $3.90 | 940 | — | — |
| 2018-11-21 | $3.70 | $3.70 | 14,130 | — | — |
| 2018-11-20 | $3.70 | $3.70 | 7,520 | — | — |
| 2018-11-19 | $3.60 | $3.60 | 32,440 | — | — |
| 2018-11-16 | $3.50 | $3.50 | 46,310 | — | — |
| 2018-11-15 | $3.92 | $3.92 | 44,230 | — | — |
| 2018-11-14 | $5.16 | $5.16 | 2,790 | — | — |
| 2018-11-13 | $5.35 | $5.35 | 2,630 | — | — |
| 2018-11-12 | $5.46 | $5.46 | 3,330 | — | — |
| 2018-11-09 | $5.50 | $5.50 | 4,400 | — | — |
| 2018-11-08 | $5.59 | $5.59 | 1,380 | — | — |
| 2018-11-07 | $5.47 | $5.47 | 2,500 | — | — |
| 2018-11-06 | $5.40 | $5.40 | 14,970 | — | — |
| 2018-11-05 | $5.30 | $5.30 | 4,740 | — | — |
| 2018-11-02 | $5.15 | $5.15 | 5,700 | — | — |
| 2018-11-01 | $5.39 | $5.39 | 3,280 | — | — |
| 2018-10-31 | $5.04 | $5.04 | 1,080 | — | — |
| 2018-10-30 | $5.17 | $5.17 | 2,220 | — | — |
| 2018-10-29 | $5.20 | $5.20 | 2,030 | — | — |
| 2018-10-26 | $5.22 | $5.22 | 5,680 | — | — |
| 2018-10-25 | $5.21 | $5.21 | 2,450 | — | — |
| 2018-10-24 | $5.10 | $5.10 | 8,140 | — | — |
| 2018-10-23 | $5.70 | $5.70 | 2,020 | — | — |
| 2018-10-22 | $5.70 | $5.70 | 1,480 | — | — |
| 2018-10-19 | $5.80 | $5.80 | 5,910 | — | — |
| 2018-10-18 | $5.70 | $5.70 | 5,930 | — | — |
| 2018-10-17 | $5.58 | $5.58 | 9,390 | — | — |
| 2018-10-16 | $5.50 | $5.50 | 4,070 | — | — |
| 2018-10-15 | $5.42 | $5.42 | 8,560 | — | — |
| 2018-10-12 | $5.23 | $5.23 | 14,220 | — | — |
| 2018-10-11 | $5.90 | $5.90 | 37,230 | — | — |
| 2018-10-10 | $5.00 | $5.00 | 8,590 | — | — |
| 2018-10-09 | $5.45 | $5.45 | 10,870 | — | — |
| 2018-10-08 | $5.65 | $5.65 | 14,910 | — | — |
| 2018-10-05 | $5.50 | $5.50 | 7,050 | — | — |
| 2018-10-04 | $5.50 | $5.50 | 14,350 | — | — |
| 2018-10-03 | $5.90 | $5.90 | 4,310 | — | — |
| 2018-10-02 | $5.95 | $5.95 | 18,590 | — | — |
| 2018-10-01 | $6.42 | $6.42 | 4,530 | — | — |
| 2018-09-28 | $6.37 | $6.37 | 2,090 | — | — |
| 2018-09-27 | $6.51 | $6.51 | 2,140 | — | — |
| 2018-09-26 | $6.41 | $6.41 | 2,850 | — | — |
| 2018-09-25 | $6.90 | $6.90 | 12,930 | — | — |
| 2018-09-24 | $6.60 | $6.60 | 6,710 | — | — |
| 2018-09-21 | $6.90 | $6.90 | 11,710 | — | — |
| 2018-09-20 | $7.00 | $7.00 | 7,650 | — | — |
| 2018-09-19 | $6.80 | $6.80 | 5,190 | — | — |
| 2018-09-18 | $6.25 | $6.25 | 8,480 | — | — |
| 2018-09-17 | $6.02 | $6.02 | 12,610 | — | — |
| 2018-09-14 | $6.22 | $6.22 | 5,660 | — | — |
| 2018-09-13 | $6.47 | $6.47 | 3,230 | — | — |
| 2018-09-12 | $6.66 | $6.66 | 8,450 | — | — |
| 2018-09-11 | $6.29 | $6.29 | 1,950 | — | — |
| 2018-09-10 | $6.07 | $6.07 | 11,180 | — | — |
| 2018-09-07 | $6.20 | $6.20 | 4,600 | — | — |
| 2018-09-06 | $6.40 | $6.40 | 4,860 | — | — |
| 2018-09-05 | $6.70 | $6.70 | 10,700 | — | — |
| 2018-09-04 | $6.70 | $6.70 | 13,770 | — | — |
| 2018-08-31 | $6.60 | $6.60 | 4,130 | — | — |
| 2018-08-30 | $6.50 | $6.50 | 3,810 | — | — |
| 2018-08-29 | $6.80 | $6.80 | 3,060 | — | — |
| 2018-08-28 | $6.75 | $6.75 | 6,870 | — | — |
| 2018-08-27 | $6.71 | $6.71 | 9,990 | — | — |
| 2018-08-24 | $6.85 | $6.85 | 10,080 | — | — |
| 2018-08-23 | $7.18 | $7.18 | 18,250 | — | — |
| 2018-08-22 | $7.70 | $7.70 | 3,560 | — | — |
| 2018-08-21 | $7.50 | $7.50 | 51,300 | — | — |
| 2018-08-20 | $6.60 | $6.60 | 5,190 | — | — |
| 2018-08-17 | $6.81 | $6.81 | 7,140 | — | — |
| 2018-08-16 | $7.20 | $7.20 | 5,740 | — | — |
| 2018-08-15 | $7.30 | $7.30 | 960 | — | — |
| 2018-08-14 | $7.30 | $7.30 | 15,250 | — | — |
| 2018-08-13 | $7.22 | $7.22 | 13,690 | — | — |
| 2018-08-10 | $7.00 | $7.00 | 10,560 | — | — |
| 2018-08-09 | $7.49 | $7.49 | 21,170 | — | — |
| 2018-08-08 | $7.96 | $7.96 | 3,780 | — | — |
| 2018-08-07 | $7.95 | $7.95 | 2,310 | — | — |
| 2018-08-06 | $8.10 | $8.10 | 3,000 | — | — |
| 2018-08-03 | $8.10 | $8.10 | 4,360 | — | — |
| 2018-08-02 | $8.30 | $8.30 | 3,050 | — | — |
| 2018-08-01 | $8.30 | $8.30 | 3,750 | — | — |
| 2018-07-31 | $8.00 | $8.00 | 10,340 | — | — |
| 2018-07-30 | $8.70 | $8.70 | 4,560 | — | — |
| 2018-07-27 | $9.00 | $9.00 | 7,870 | — | — |
| 2018-07-26 | $9.30 | $9.30 | 2,230 | — | — |
| 2018-07-25 | $9.51 | $9.51 | 5,510 | — | — |
| 2018-07-24 | $9.70 | $9.70 | 3,620 | — | — |
| 2018-07-23 | $10.40 | $10.40 | 29,320 | — | — |
| 2018-07-20 | $10.90 | $10.90 | 17,620 | — | — |
| 2018-07-19 | $9.80 | $9.80 | 2,320 | — | — |
| 2018-07-18 | $9.70 | $9.70 | 1,180 | — | — |
| 2018-07-17 | $9.61 | $9.61 | 5,400 | — | — |
| 2018-07-16 | $10.00 | $10.00 | 13,950 | — | — |
| 2018-07-13 | $10.30 | $10.30 | 43,390 | — | — |
| 2018-07-12 | $9.35 | $9.35 | 5,530 | — | — |
| 2018-07-11 | $9.70 | $9.70 | 13,500 | — | — |
| 2018-07-10 | $10.10 | $10.10 | 15,140 | — | — |
| 2018-07-09 | $10.49 | $10.49 | 5,450 | — | — |
| 2018-07-06 | $10.70 | $10.70 | 5,240 | — | — |
| 2018-07-05 | $10.80 | $10.80 | 480 | — | — |
| 2018-07-03 | $10.90 | $10.90 | 2,880 | — | — |
| 2018-07-02 | $10.59 | $10.59 | 2,530 | — | — |
| 2018-06-29 | $10.60 | $10.60 | 2,440 | — | — |
| 2018-06-28 | $10.50 | $10.50 | 19,340 | — | — |
| 2018-06-27 | $11.20 | $11.20 | 4,070 | — | — |
| 2018-06-26 | $11.00 | $11.00 | 3,820 | — | — |
| 2018-06-25 | $10.80 | $10.80 | 4,700 | — | — |
| 2018-06-22 | $10.70 | $10.70 | 10,220 | — | — |
| 2018-06-21 | $11.20 | $11.20 | 7,510 | — | — |
| 2018-06-20 | $11.30 | $11.30 | 7,020 | — | — |
| 2018-06-19 | $11.30 | $11.30 | 8,050 | — | — |
| 2018-06-18 | $11.50 | $11.50 | 6,990 | — | — |
| 2018-06-15 | $11.70 | $11.70 | 3,670 | — | — |
| 2018-06-14 | $11.60 | $11.60 | 2,990 | — | — |
| 2018-06-13 | $11.81 | $11.81 | 5,230 | — | — |
| 2018-06-12 | $11.80 | $11.80 | 5,690 | — | — |
| 2018-06-11 | $11.70 | $11.70 | 3,970 | — | — |
| 2018-06-08 | $11.70 | $11.70 | 15,070 | — | — |
| 2018-06-07 | $11.95 | $11.95 | 21,530 | — | — |
| 2018-06-06 | $11.50 | $11.50 | 5,070 | — | — |
| 2018-06-05 | $11.60 | $11.60 | 4,900 | — | — |
| 2018-06-04 | $11.90 | $11.90 | 2,710 | — | — |
| 2018-06-01 | $12.10 | $12.10 | 3,900 | — | — |
| 2018-05-31 | $11.90 | $11.90 | 1,060 | — | — |
| 2018-05-30 | $11.90 | $11.90 | 5,210 | — | — |
| 2018-05-29 | $12.10 | $12.10 | 5,580 | — | — |
| 2018-05-25 | $12.30 | $12.30 | 1,380 | — | — |
| 2018-05-24 | $12.30 | $12.30 | 2,350 | — | — |
| 2018-05-23 | $12.00 | $12.00 | 2,970 | — | — |
| 2018-05-22 | $12.25 | $12.25 | 3,160 | — | — |
| 2018-05-21 | $12.30 | $12.30 | 3,080 | — | — |
| 2018-05-18 | $12.50 | $12.50 | 4,250 | — | — |
| 2018-05-17 | $12.30 | $12.30 | 2,350 | — | — |
| 2018-05-16 | $12.10 | $12.10 | 5,720 | — | — |
| 2018-05-15 | $12.10 | $12.10 | 6,610 | — | — |
| 2018-05-14 | $12.10 | $12.10 | 6,740 | — | — |
| 2018-05-11 | $12.30 | $12.30 | 13,420 | — | — |
| 2018-05-10 | $12.60 | $12.60 | 27,200 | — | — |
| 2018-05-09 | $13.50 | $13.50 | 57,660 | — | — |
| 2018-05-08 | $12.40 | $12.40 | 5,170 | — | — |
| 2018-05-07 | $12.60 | $12.60 | 7,320 | — | — |
| 2018-05-04 | $12.60 | $12.60 | 47,080 | — | — |
| 2018-05-03 | $12.99 | $12.99 | 51,350 | — | — |
| 2018-05-02 | $12.20 | $12.20 | 11,570 | — | — |
| 2018-05-01 | $12.10 | $12.10 | 5,630 | — | — |
| 2018-04-30 | $12.00 | $12.00 | 1,860 | — | — |
| 2018-04-27 | $12.20 | $12.20 | 20,820 | — | — |
| 2018-04-26 | $11.70 | $11.70 | 6,420 | — | — |
| 2018-04-25 | $12.10 | $12.10 | 10,570 | — | — |
| 2018-04-24 | $12.40 | $12.40 | 14,990 | — | — |
| 2018-04-23 | $12.10 | $12.10 | 4,470 | — | — |
| 2018-04-20 | $12.27 | $12.27 | 14,020 | — | — |
| 2018-04-19 | $12.80 | $12.80 | 12,870 | — | — |
| 2018-04-18 | $13.50 | $13.50 | 8,240 | — | — |
| 2018-04-17 | $13.90 | $13.90 | 28,150 | — | — |
| 2018-04-16 | $14.50 | $14.50 | 81,790 | — | — |
| 2018-04-13 | $13.90 | $13.90 | 138,240 | — | — |
| 2018-04-12 | $12.50 | $12.50 | 5,590 | — | — |
| 2018-04-11 | $12.50 | $12.50 | 4,150 | — | — |
| 2018-04-10 | $12.80 | $12.80 | 2,460 | — | — |
| 2018-04-09 | $12.00 | $12.00 | 16,420 | — | — |
| 2018-04-06 | $12.60 | $12.60 | 16,740 | — | — |
| 2018-04-05 | $13.00 | $13.00 | 43,340 | — | — |
| 2018-04-04 | $12.50 | $12.50 | 8,840 | — | — |
| 2018-04-03 | $12.00 | $12.00 | 7,360 | — | — |
| 2018-04-02 | $12.30 | $12.30 | 60,380 | — | — |
| 2018-03-29 | $11.40 | $11.40 | 3,070 | — | — |
| 2018-03-28 | $11.40 | $11.40 | 14,940 | — | — |
| 2018-03-27 | $11.50 | $11.50 | 6,430 | — | — |
| 2018-03-26 | $11.60 | $11.60 | 10,880 | — | — |
| 2018-03-23 | $12.00 | $12.00 | 51,100 | — | — |
| 2018-03-22 | $11.40 | $11.40 | 25,110 | — | — |
| 2018-03-21 | $11.30 | $11.30 | 15,780 | — | — |
| 2018-03-20 | $11.13 | $11.13 | 14,760 | — | — |
| 2018-03-19 | $11.50 | $11.50 | 41,770 | — | — |
| 2018-03-16 | $11.60 | $11.60 | 18,070 | — | — |
| 2018-03-15 | $11.70 | $11.70 | 19,090 | — | — |
| 2018-03-14 | $12.00 | $12.00 | 15,670 | — | — |
| 2018-03-13 | $12.20 | $12.20 | 12,980 | — | — |
| 2018-03-12 | $12.50 | $12.50 | 22,370 | — | — |
| 2018-03-09 | $12.70 | $12.70 | 17,370 | — | — |
| 2018-03-08 | $12.55 | $12.55 | 31,090 | — | — |
| 2018-03-07 | $12.50 | $12.50 | 83,280 | — | — |
| 2018-03-06 | $12.80 | $12.80 | 42,030 | — | — |
| 2018-03-05 | $13.60 | $13.60 | 110,940 | — | — |
| 2018-03-02 | $13.20 | $13.20 | 62,770 | — | — |
| 2018-03-01 | $12.10 | $12.10 | 11,530 | — | — |
| 2018-02-28 | $11.90 | $11.90 | 16,200 | — | — |
| 2018-02-27 | $12.10 | $12.10 | 16,020 | — | — |
| 2018-02-26 | $12.40 | $12.40 | 18,830 | — | — |
| 2018-02-23 | $12.30 | $12.30 | 32,800 | — | — |
| 2018-02-22 | $11.90 | $11.90 | 7,740 | — | — |
| 2018-02-21 | $11.60 | $11.60 | 8,170 | — | — |
| 2018-02-20 | $11.80 | $11.80 | 35,500 | — | — |
| 2018-02-16 | $12.00 | $12.00 | 49,170 | — | — |
| 2018-02-15 | $11.90 | $11.90 | 14,080 | — | — |
| 2018-02-14 | $11.99 | $11.99 | 24,530 | — | — |
| 2018-02-13 | $11.20 | $11.20 | 21,350 | — | — |
| 2018-02-12 | $11.70 | $11.70 | 67,410 | — | — |
| 2018-02-09 | $11.30 | $11.30 | 48,090 | — | — |
| 2018-02-08 | $12.00 | $12.00 | 31,150 | — | — |
| 2018-02-07 | $12.90 | $12.90 | 32,360 | — | — |
| 2018-02-06 | $13.40 | $13.40 | 37,440 | — | — |
| 2018-02-05 | $12.90 | $12.90 | 104,910 | — | — |
| 2018-02-02 | $12.30 | $12.30 | 17,700 | — | — |
| 2018-02-01 | $12.20 | $12.20 | 17,890 | — | — |
| 2018-01-31 | $12.30 | $12.30 | 28,700 | — | — |
| 2018-01-30 | $12.40 | $12.40 | 43,460 | — | — |
| 2018-01-29 | $12.60 | $12.60 | 23,450 | — | — |
| 2018-01-26 | $12.50 | $12.50 | 47,860 | — | — |
| 2018-01-25 | $13.20 | $13.20 | 126,420 | — | — |
| 2018-01-24 | $14.63 | $14.63 | 389,860 | — | — |
| 2018-01-23 | $12.10 | $12.10 | 45,330 | — | — |
| 2018-01-22 | $12.10 | $12.10 | 26,650 | — | — |
| 2018-01-19 | $12.30 | $12.30 | 38,950 | — | — |
| 2018-01-18 | $12.80 | $12.80 | 21,390 | — | — |
| 2018-01-17 | $12.80 | $12.80 | 53,370 | — | — |
| 2018-01-16 | $12.80 | $12.80 | 39,720 | — | — |
| 2018-01-12 | $13.35 | $13.35 | 63,760 | — | — |
| 2018-01-11 | $13.80 | $13.80 | 21,580 | — | — |
| 2018-01-10 | $13.70 | $13.70 | 39,610 | — | — |
| 2018-01-09 | $13.20 | $13.20 | 33,910 | — | — |
| 2018-01-08 | $14.10 | $14.10 | 58,690 | — | — |
| 2018-01-05 | $14.00 | $14.00 | 49,730 | — | — |
| 2018-01-04 | $14.10 | $14.10 | 32,130 | — | — |
| 2018-01-03 | $14.30 | $14.30 | 55,050 | — | — |
| 2018-01-02 | $15.60 | $15.60 | 143,270 | — | — |