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
- 2018-05-04 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 | $6.10 | $6.14 | 12,700 | — | — |
| 2018-12-28 | $6.03 | $6.07 | 4,900 | — | — |
| 2018-12-27 | $5.80 | $5.84 | 1,500 | — | — |
| 2018-12-26 | $5.90 | $5.94 | 1,500 | — | — |
| 2018-12-24 | $6.00 | $6.04 | 100 | — | — |
| 2018-12-21 | $6.00 | $6.04 | 5,700 | — | — |
| 2018-12-20 | $6.05 | $6.09 | 10,500 | — | — |
| 2018-12-19 | $6.10 | $6.14 | 8,100 | — | — |
| 2018-12-18 | $6.05 | $6.09 | 3,100 | — | — |
| 2018-12-17 | $6.00 | $6.04 | 13,700 | — | — |
| 2018-12-14 | $6.01 | $6.05 | 4,800 | — | — |
| 2018-12-13 | $6.00 | $6.04 | 6,900 | — | — |
| 2018-12-12 | $6.10 | $6.14 | 3,100 | — | — |
| 2018-12-11 | $6.10 | $6.14 | 6,500 | — | — |
| 2018-12-10 | $5.80 | $5.84 | 19,600 | — | — |
| 2018-12-07 | $6.15 | $6.19 | 17,500 | — | — |
| 2018-12-06 | $6.85 | $6.90 | 10,400 | — | — |
| 2018-12-04 | $6.50 | $6.54 | 68,900 | — | — |
| 2018-12-03 | $7.75 | $7.80 | 41,300 | — | — |
| 2018-11-30 | $7.65 | $7.70 | 11,100 | — | — |
| 2018-11-29 | $7.64 | $7.69 | 20,500 | — | — |
| 2018-11-28 | $7.88 | $7.93 | 31,200 | — | — |
| 2018-11-27 | $7.70 | $7.75 | 18,700 | — | — |
| 2018-11-26 | $7.94 | $7.99 | 81,200 | — | — |
| 2018-11-23 | $7.99 | $8.05 | 16,900 | — | — |
| 2018-11-21 | $7.95 | $8.00 | 27,900 | — | — |
| 2018-11-20 | $7.52 | $7.57 | 17,500 | — | — |
| 2018-11-19 | $7.50 | $7.55 | 18,000 | — | — |
| 2018-11-16 | $7.80 | $7.85 | 77,300 | — | — |
| 2018-11-15 | $7.48 | $7.48 | 14,000 | — | — |
| 2018-11-14 | $7.67 | $7.67 | 14,500 | — | — |
| 2018-11-13 | $7.57 | $7.57 | 42,400 | — | — |
| 2018-11-12 | $7.59 | $7.59 | 27,300 | — | — |
| 2018-11-09 | $7.92 | $7.92 | 69,200 | — | — |
| 2018-11-08 | $8.23 | $8.23 | 139,600 | — | — |
| 2018-11-07 | $6.45 | $6.45 | 7,300 | — | — |
| 2018-11-06 | $6.22 | $6.22 | 200 | — | — |
| 2018-11-05 | $5.87 | $5.87 | 600 | — | — |
| 2018-11-02 | $6.30 | $6.30 | 4,500 | — | — |
| 2018-11-01 | $5.90 | $5.90 | 500 | — | — |
| 2018-10-31 | $5.74 | $5.74 | 2,400 | — | — |
| 2018-10-30 | $5.70 | $5.70 | 8,200 | — | — |
| 2018-10-29 | $5.86 | $5.86 | 6,200 | — | — |
| 2018-10-26 | $6.20 | $6.20 | 1,400 | — | — |
| 2018-10-25 | $6.21 | $6.21 | 13,500 | — | — |
| 2018-10-24 | $5.90 | $5.90 | 800 | — | — |
| 2018-10-23 | $6.13 | $6.13 | 0 | — | — |
| 2018-10-22 | $6.13 | $6.13 | 200 | — | — |
| 2018-10-19 | $6.10 | $6.10 | 4,000 | — | — |
| 2018-10-18 | $5.75 | $5.75 | 5,600 | — | — |
| 2018-10-17 | $5.70 | $5.70 | 2,800 | — | — |
| 2018-10-16 | $5.91 | $5.91 | 100 | — | — |
| 2018-10-15 | $5.70 | $5.70 | 26,800 | — | — |
| 2018-10-12 | $5.85 | $5.85 | 12,300 | — | — |
| 2018-10-11 | $5.64 | $5.64 | 1,400 | — | — |
| 2018-10-10 | $5.25 | $5.25 | 2,300 | — | — |
| 2018-10-09 | $5.50 | $5.50 | 400 | — | — |
| 2018-10-08 | $5.47 | $5.47 | 12,900 | — | — |
| 2018-10-05 | $5.38 | $5.38 | 7,500 | — | — |
| 2018-10-04 | $6.20 | $6.20 | 400 | — | — |
| 2018-10-03 | $6.39 | $6.39 | 2,100 | — | — |
| 2018-10-02 | $6.41 | $6.41 | 12,600 | — | — |
| 2018-10-01 | $6.50 | $6.50 | 5,800 | — | — |
| 2018-09-28 | $6.45 | $6.45 | 12,300 | — | — |
| 2018-09-27 | $6.49 | $6.49 | 18,500 | — | — |
| 2018-09-26 | $5.81 | $5.81 | 14,300 | — | — |
| 2018-09-25 | $5.50 | $5.50 | 18,400 | — | — |
| 2018-09-24 | $5.30 | $5.30 | 6,700 | — | — |
| 2018-09-21 | $5.21 | $5.21 | 6,800 | — | — |
| 2018-09-20 | $5.10 | $5.10 | 154,000 | — | — |
| 2018-09-19 | $5.13 | $5.13 | 2,200 | — | — |
| 2018-09-18 | $5.49 | $5.49 | 34,500 | — | — |
| 2018-09-17 | $5.37 | $5.37 | 1,200 | — | — |
| 2018-09-14 | $5.60 | $5.60 | 53,700 | — | — |
| 2018-09-13 | $5.38 | $5.38 | 27,800 | — | — |
| 2018-09-12 | $5.84 | $5.84 | 7,200 | — | — |
| 2018-09-11 | $6.00 | $6.00 | 11,600 | — | — |
| 2018-09-10 | $6.00 | $6.00 | 5,400 | — | — |
| 2018-09-07 | $6.05 | $6.05 | 17,000 | — | — |
| 2018-09-06 | $6.30 | $6.30 | 4,500 | — | — |
| 2018-09-05 | $6.34 | $6.34 | 10,100 | — | — |
| 2018-09-04 | $6.60 | $6.60 | 300 | — | — |
| 2018-08-31 | $6.30 | $6.30 | 11,500 | — | — |
| 2018-08-30 | $6.30 | $6.30 | 24,600 | — | — |
| 2018-08-29 | $6.70 | $6.70 | 8,000 | — | — |
| 2018-08-28 | $6.87 | $6.87 | 2,500 | — | — |
| 2018-08-27 | $6.80 | $6.80 | 6,400 | — | — |
| 2018-08-24 | $6.85 | $6.85 | 9,300 | — | — |
| 2018-08-23 | $6.85 | $6.85 | 14,600 | — | — |
| 2018-08-22 | $7.10 | $7.10 | 1,500 | — | — |
| 2018-08-21 | $7.06 | $7.06 | 9,400 | — | — |
| 2018-08-20 | $7.28 | $7.28 | 13,400 | — | — |
| 2018-08-17 | $7.29 | $7.29 | 0 | — | — |
| 2018-08-16 | $7.29 | $7.29 | 7,800 | — | — |
| 2018-08-15 | $7.20 | $7.20 | 12,400 | — | — |
| 2018-08-14 | $7.15 | $7.15 | 57,800 | — | — |
| 2018-08-13 | $7.44 | $7.44 | 28,200 | — | — |
| 2018-08-10 | $7.53 | $7.53 | 28,700 | — | — |
| 2018-08-09 | $6.56 | $6.56 | 20,500 | — | — |
| 2018-08-08 | $6.50 | $6.50 | 15,300 | — | — |
| 2018-08-07 | $6.29 | $6.29 | 6,700 | — | — |
| 2018-08-06 | $6.25 | $6.25 | 13,600 | — | — |
| 2018-08-03 | $6.23 | $6.23 | 18,100 | — | — |
| 2018-08-02 | $6.12 | $6.12 | 2,400 | — | — |
| 2018-08-01 | $6.00 | $6.00 | 4,900 | — | — |
| 2018-07-31 | $6.00 | $6.00 | 1,000 | — | — |
| 2018-07-30 | $6.01 | $6.01 | 2,800 | — | — |
| 2018-07-27 | $6.01 | $6.01 | 6,200 | — | — |
| 2018-07-26 | $6.15 | $6.15 | 2,600 | — | — |
| 2018-07-25 | $6.04 | $6.04 | 6,500 | — | — |
| 2018-07-24 | $6.20 | $6.20 | 18,300 | — | — |
| 2018-07-23 | $6.15 | $6.15 | 29,900 | — | — |
| 2018-07-20 | $6.25 | $6.25 | 22,100 | — | — |
| 2018-07-19 | $6.32 | $6.32 | 11,300 | — | — |
| 2018-07-18 | $6.08 | $6.08 | 15,700 | — | — |
| 2018-07-17 | $6.06 | $6.06 | 43,700 | — | — |
| 2018-07-16 | $6.81 | $6.81 | 12,000 | — | — |
| 2018-07-13 | $7.11 | $7.11 | 11,900 | — | — |
| 2018-07-12 | $7.20 | $7.20 | 10,500 | — | — |
| 2018-07-11 | $7.34 | $7.34 | 55,600 | — | — |
| 2018-07-10 | $7.19 | $7.19 | 71,700 | — | — |
| 2018-07-09 | $6.89 | $6.89 | 23,800 | — | — |
| 2018-07-06 | $5.91 | $5.91 | 68,700 | — | — |
| 2018-07-05 | $6.74 | $6.74 | 18,500 | — | — |
| 2018-07-03 | $6.70 | $6.70 | 15,000 | — | — |
| 2018-07-02 | $6.93 | $6.93 | 34,700 | — | — |
| 2018-06-29 | $7.38 | $7.38 | 43,800 | — | — |
| 2018-06-28 | $7.32 | $7.32 | 81,900 | — | — |
| 2018-06-27 | $6.81 | $6.81 | 214,200 | — | — |
| 2018-06-26 | $8.46 | $8.46 | 62,600 | — | — |
| 2018-06-25 | $8.34 | $8.34 | 65,800 | — | — |
| 2018-06-22 | $8.70 | $8.70 | 49,100 | — | — |
| 2018-06-21 | $8.75 | $8.75 | 68,900 | — | — |
| 2018-06-20 | $9.30 | $9.30 | 232,500 | — | — |
| 2018-06-19 | $9.30 | $9.30 | 160,900 | — | — |
| 2018-06-18 | $9.01 | $9.01 | 608,900 | — | — |
| 2018-06-15 | $8.69 | $8.69 | 339,600 | — | — |
| 2018-06-14 | $7.80 | $7.80 | 306,800 | — | — |
| 2018-06-13 | $8.26 | $8.26 | 21,900 | — | — |
| 2018-06-12 | $7.92 | $7.92 | 16,700 | — | — |
| 2018-06-11 | $8.05 | $8.05 | 12,400 | — | — |
| 2018-06-08 | $7.76 | $7.76 | 600 | — | — |
| 2018-06-07 | $7.76 | $7.76 | 18,500 | — | — |
| 2018-06-06 | $7.97 | $7.97 | 800 | — | — |
| 2018-06-05 | $7.71 | $7.71 | 13,300 | — | — |
| 2018-06-04 | $7.58 | $7.58 | 8,300 | — | — |
| 2018-06-01 | $7.65 | $7.65 | 47,900 | — | — |
| 2018-05-31 | $7.62 | $7.62 | 26,200 | — | — |
| 2018-05-30 | $7.52 | $7.52 | 44,600 | — | — |
| 2018-05-29 | $8.25 | $8.25 | 23,700 | — | — |
| 2018-05-25 | $9.00 | $9.00 | 165,700 | — | — |
| 2018-05-24 | $8.39 | $8.39 | 18,000 | — | — |
| 2018-05-23 | $9.00 | $9.00 | 33,100 | — | — |
| 2018-05-22 | $8.91 | $8.91 | 53,700 | — | — |
| 2018-05-21 | $8.99 | $8.99 | 8,900 | — | — |
| 2018-05-18 | $8.96 | $8.96 | 30,500 | — | — |
| 2018-05-17 | $9.27 | $9.27 | 20,900 | — | — |
| 2018-05-16 | $9.04 | $9.04 | 42,700 | — | — |
| 2018-05-15 | $9.00 | $9.00 | 81,900 | — | — |
| 2018-05-14 | $9.03 | $9.03 | 23,100 | — | — |
| 2018-05-11 | $9.50 | $9.50 | 49,000 | — | — |
| 2018-05-10 | $9.70 | $9.70 | 153,900 | — | — |
| 2018-05-09 | $10.00 | $10.00 | 102,100 | — | — |
| 2018-05-08 | $9.50 | $9.50 | 269,700 | — | — |
| 2018-05-07 | $9.46 | $9.46 | 362,300 | — | — |
| 2018-05-04 | $8.59 | $8.59 | 256,200 | — | — |