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
- 2012-05-04 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 | $1.44 | $1.44 | 126,250 | — | — |
| 2018-12-28 | $1.60 | $1.60 | 79,075 | — | — |
| 2018-12-27 | $1.56 | $1.56 | 92,800 | — | — |
| 2018-12-26 | $1.56 | $1.56 | 58,475 | — | — |
| 2018-12-24 | $1.56 | $1.56 | 74,425 | — | — |
| 2018-12-21 | $1.68 | $1.68 | 109,625 | — | — |
| 2018-12-20 | $1.72 | $1.72 | 149,900 | — | — |
| 2018-12-19 | $1.84 | $1.84 | 245,875 | — | — |
| 2018-12-18 | $1.68 | $1.68 | 129,725 | — | — |
| 2018-12-17 | $1.84 | $1.84 | 185,225 | — | — |
| 2018-12-14 | $1.72 | $1.72 | 66,125 | — | — |
| 2018-12-13 | $1.80 | $1.80 | 104,250 | — | — |
| 2018-12-12 | $2.08 | $2.08 | 130,050 | — | — |
| 2018-12-11 | $2.00 | $2.00 | 51,725 | — | — |
| 2018-12-10 | $2.00 | $2.00 | 63,900 | — | — |
| 2018-12-07 | $2.00 | $2.00 | 179,550 | — | — |
| 2018-12-06 | $2.24 | $2.24 | 56,625 | — | — |
| 2018-12-04 | $2.32 | $2.32 | 37,975 | — | — |
| 2018-12-03 | $2.44 | $2.44 | 70,625 | — | — |
| 2018-11-30 | $2.48 | $2.48 | 41,200 | — | — |
| 2018-11-29 | $2.60 | $2.60 | 48,950 | — | — |
| 2018-11-28 | $2.64 | $2.64 | 171,500 | — | — |
| 2018-11-27 | $2.40 | $2.40 | 39,750 | — | — |
| 2018-11-26 | $2.36 | $2.36 | 45,950 | — | — |
| 2018-11-23 | $2.32 | $2.32 | 41,525 | — | — |
| 2018-11-21 | $2.44 | $2.44 | 81,375 | — | — |
| 2018-11-20 | $2.48 | $2.48 | 53,975 | — | — |
| 2018-11-19 | $2.56 | $2.56 | 87,250 | — | — |
| 2018-11-16 | $2.68 | $2.68 | 52,500 | — | — |
| 2018-11-15 | $2.68 | $2.68 | 82,975 | — | — |
| 2018-11-14 | $2.64 | $2.64 | 96,675 | — | — |
| 2018-11-13 | $2.72 | $2.72 | 75,800 | — | — |
| 2018-11-12 | $2.80 | $2.80 | 86,650 | — | — |
| 2018-11-09 | $2.92 | $2.92 | 109,200 | — | — |
| 2018-11-08 | $3.04 | $3.04 | 217,275 | — | — |
| 2018-11-07 | $3.48 | $3.48 | 399,525 | — | — |
| 2018-11-06 | $3.24 | $3.24 | 568,025 | — | — |
| 2018-11-05 | $2.92 | $2.92 | 361,800 | — | — |
| 2018-11-02 | $2.64 | $2.64 | 73,125 | — | — |
| 2018-11-01 | $2.56 | $2.56 | 99,325 | — | — |
| 2018-10-31 | $2.36 | $2.36 | 53,650 | — | — |
| 2018-10-30 | $2.36 | $2.36 | 84,675 | — | — |
| 2018-10-29 | $2.32 | $2.32 | 115,250 | — | — |
| 2018-10-26 | $2.64 | $2.64 | 86,525 | — | — |
| 2018-10-25 | $2.56 | $2.56 | 82,325 | — | — |
| 2018-10-24 | $2.48 | $2.48 | 102,950 | — | — |
| 2018-10-23 | $2.52 | $2.52 | 86,200 | — | — |
| 2018-10-22 | $2.60 | $2.60 | 172,525 | — | — |
| 2018-10-19 | $2.52 | $2.52 | 101,350 | — | — |
| 2018-10-18 | $2.44 | $2.44 | 54,600 | — | — |
| 2018-10-17 | $2.44 | $2.44 | 58,350 | — | — |
| 2018-10-16 | $2.60 | $2.60 | 204,275 | — | — |
| 2018-10-15 | $2.48 | $2.48 | 91,575 | — | — |
| 2018-10-12 | $2.44 | $2.44 | 174,725 | — | — |
| 2018-10-11 | $2.36 | $2.36 | 182,925 | — | — |
| 2018-10-10 | $2.52 | $2.52 | 99,575 | — | — |
| 2018-10-09 | $2.68 | $2.68 | 103,200 | — | — |
| 2018-10-08 | $2.84 | $2.84 | 115,350 | — | — |
| 2018-10-05 | $2.68 | $2.68 | 56,825 | — | — |
| 2018-10-04 | $2.80 | $2.80 | 144,025 | — | — |
| 2018-10-03 | $2.68 | $2.68 | 193,975 | — | — |
| 2018-10-02 | $2.76 | $2.76 | 157,600 | — | — |
| 2018-10-01 | $2.88 | $2.88 | 86,950 | — | — |
| 2018-09-28 | $2.92 | $2.92 | 158,225 | — | — |
| 2018-09-27 | $3.08 | $3.08 | 179,650 | — | — |
| 2018-09-26 | $3.08 | $3.08 | 170,050 | — | — |
| 2018-09-25 | $2.92 | $2.92 | 272,600 | — | — |
| 2018-09-24 | $3.04 | $3.04 | 256,000 | — | — |
| 2018-09-21 | $3.28 | $3.28 | 248,500 | — | — |
| 2018-09-20 | $3.32 | $3.32 | 89,800 | — | — |
| 2018-09-19 | $3.32 | $3.32 | 152,125 | — | — |
| 2018-09-18 | $3.44 | $3.44 | 181,300 | — | — |
| 2018-09-17 | $3.32 | $3.32 | 71,250 | — | — |
| 2018-09-14 | $3.36 | $3.36 | 101,675 | — | — |
| 2018-09-13 | $3.44 | $3.44 | 88,200 | — | — |
| 2018-09-12 | $3.32 | $3.32 | 120,525 | — | — |
| 2018-09-11 | $3.40 | $3.40 | 112,800 | — | — |
| 2018-09-10 | $3.56 | $3.56 | 86,125 | — | — |
| 2018-09-07 | $3.52 | $3.52 | 109,825 | — | — |
| 2018-09-06 | $3.60 | $3.60 | 144,575 | — | — |
| 2018-09-05 | $3.64 | $3.64 | 363,750 | — | — |
| 2018-09-04 | $4.00 | $4.00 | 528,700 | — | — |
| 2018-08-31 | $3.92 | $3.92 | 167,000 | — | — |
| 2018-08-30 | $3.72 | $3.72 | 153,250 | — | — |
| 2018-08-29 | $3.88 | $3.88 | 419,125 | — | — |
| 2018-08-28 | $4.00 | $4.00 | 996,200 | — | — |
| 2018-08-27 | $3.64 | $3.64 | 294,750 | — | — |
| 2018-08-24 | $3.52 | $3.52 | 111,000 | — | — |
| 2018-08-23 | $3.44 | $3.44 | 134,075 | — | — |
| 2018-08-22 | $3.56 | $3.56 | 129,375 | — | — |
| 2018-08-21 | $3.48 | $3.48 | 46,425 | — | — |
| 2018-08-20 | $3.52 | $3.52 | 80,650 | — | — |
| 2018-08-17 | $3.56 | $3.56 | 170,725 | — | — |
| 2018-08-16 | $3.44 | $3.44 | 114,050 | — | — |
| 2018-08-15 | $3.56 | $3.56 | 256,200 | — | — |
| 2018-08-14 | $3.60 | $3.60 | 187,050 | — | — |
| 2018-08-13 | $3.84 | $3.84 | 69,750 | — | — |
| 2018-08-10 | $3.84 | $3.84 | 74,725 | — | — |
| 2018-08-09 | $3.84 | $3.84 | 92,250 | — | — |
| 2018-08-08 | $3.88 | $3.88 | 172,275 | — | — |
| 2018-08-07 | $3.96 | $3.96 | 127,875 | — | — |
| 2018-08-06 | $4.00 | $4.00 | 175,900 | — | — |
| 2018-08-03 | $4.12 | $4.12 | 158,600 | — | — |
| 2018-08-02 | $4.20 | $4.20 | 153,550 | — | — |
| 2018-08-01 | $4.04 | $4.04 | 103,650 | — | — |
| 2018-07-31 | $4.20 | $4.20 | 175,250 | — | — |
| 2018-07-30 | $4.52 | $4.52 | 198,950 | — | — |
| 2018-07-27 | $4.68 | $4.68 | 346,375 | — | — |
| 2018-07-26 | $4.96 | $4.96 | 235,000 | — | — |
| 2018-07-25 | $5.00 | $5.00 | 701,175 | — | — |
| 2018-07-24 | $5.68 | $5.68 | 4,455,700 | — | — |
| 2018-07-23 | $4.76 | $4.76 | 739,700 | — | — |
| 2018-07-20 | $4.36 | $4.36 | 352,475 | — | — |
| 2018-07-19 | $4.56 | $4.56 | 553,750 | — | — |
| 2018-07-18 | $4.36 | $4.36 | 1,381,775 | — | — |
| 2018-07-17 | $5.00 | $5.00 | 1,968,650 | — | — |
| 2018-07-16 | $4.04 | $4.04 | 812,850 | — | — |
| 2018-07-13 | $3.56 | $3.56 | 105,925 | — | — |
| 2018-07-12 | $3.36 | $3.36 | 82,875 | — | — |
| 2018-07-11 | $3.40 | $3.40 | 88,525 | — | — |
| 2018-07-10 | $3.52 | $3.52 | 84,800 | — | — |
| 2018-07-09 | $3.64 | $3.64 | 93,425 | — | — |
| 2018-07-06 | $3.56 | $3.56 | 85,375 | — | — |
| 2018-07-05 | $3.72 | $3.72 | 66,850 | — | — |
| 2018-07-03 | $3.72 | $3.72 | 93,225 | — | — |
| 2018-07-02 | $3.76 | $3.76 | 262,775 | — | — |
| 2018-06-29 | $3.68 | $3.68 | 132,125 | — | — |
| 2018-06-28 | $3.80 | $3.80 | 71,875 | — | — |
| 2018-06-27 | $3.92 | $3.92 | 86,925 | — | — |
| 2018-06-26 | $3.92 | $3.92 | 207,100 | — | — |
| 2018-06-25 | $4.12 | $4.12 | 114,300 | — | — |
| 2018-06-22 | $4.40 | $4.40 | 91,150 | — | — |
| 2018-06-21 | $4.60 | $4.60 | 62,925 | — | — |
| 2018-06-20 | $4.60 | $4.60 | 117,325 | — | — |
| 2018-06-19 | $4.68 | $4.68 | 57,575 | — | — |
| 2018-06-18 | $4.76 | $4.76 | 72,125 | — | — |
| 2018-06-15 | $4.84 | $4.84 | 103,900 | — | — |
| 2018-06-14 | $4.84 | $4.84 | 155,775 | — | — |
| 2018-06-13 | $4.72 | $4.72 | 123,000 | — | — |
| 2018-06-12 | $4.68 | $4.68 | 129,175 | — | — |
| 2018-06-11 | $4.80 | $4.80 | 301,825 | — | — |
| 2018-06-08 | $5.16 | $5.16 | 75,775 | — | — |
| 2018-06-07 | $5.24 | $5.24 | 109,675 | — | — |
| 2018-06-06 | $5.32 | $5.32 | 317,925 | — | — |
| 2018-06-05 | $5.32 | $5.32 | 204,800 | — | — |
| 2018-06-04 | $5.12 | $5.12 | 161,250 | — | — |
| 2018-06-01 | $5.40 | $5.40 | 102,675 | — | — |
| 2018-05-31 | $5.56 | $5.56 | 362,025 | — | — |
| 2018-05-30 | $5.20 | $5.20 | 74,400 | — | — |
| 2018-05-29 | $5.28 | $5.28 | 83,375 | — | — |
| 2018-05-25 | $5.20 | $5.20 | 75,400 | — | — |
| 2018-05-24 | $5.20 | $5.20 | 93,175 | — | — |
| 2018-05-23 | $5.16 | $5.16 | 211,625 | — | — |
| 2018-05-22 | $5.40 | $5.40 | 183,425 | — | — |
| 2018-05-21 | $5.56 | $5.56 | 166,900 | — | — |
| 2018-05-18 | $5.88 | $5.88 | 190,725 | — | — |
| 2018-05-17 | $5.92 | $5.92 | 297,100 | — | — |
| 2018-05-16 | $5.60 | $5.60 | 197,625 | — | — |
| 2018-05-15 | $5.56 | $5.56 | 173,075 | — | — |
| 2018-05-14 | $5.76 | $5.76 | 272,675 | — | — |
| 2018-05-11 | $5.48 | $5.48 | 230,300 | — | — |
| 2018-05-10 | $5.72 | $5.72 | 277,900 | — | — |
| 2018-05-09 | $6.04 | $6.04 | 292,350 | — | — |
| 2018-05-08 | $5.80 | $5.80 | 427,400 | — | — |
| 2018-05-07 | $6.36 | $6.36 | 255,725 | — | — |
| 2018-05-04 | $6.60 | $6.60 | 477,150 | — | — |
| 2018-05-03 | $7.04 | $7.04 | 729,225 | — | — |
| 2018-05-02 | $6.28 | $6.28 | 321,650 | — | — |
| 2018-05-01 | $6.44 | $6.44 | 470,800 | — | — |
| 2018-04-30 | $7.24 | $7.24 | 433,725 | — | — |
| 2018-04-27 | $7.60 | $7.60 | 1,417,275 | — | — |
| 2018-04-26 | $7.20 | $7.20 | 425,100 | — | — |
| 2018-04-25 | $7.04 | $7.04 | 1,011,850 | — | — |
| 2018-04-24 | $7.72 | $7.72 | 2,220,750 | — | — |
| 2018-04-23 | $6.12 | $6.12 | 375,350 | — | — |
| 2018-04-20 | $5.72 | $5.72 | 193,200 | — | — |
| 2018-04-19 | $5.40 | $5.40 | 187,050 | — | — |
| 2018-04-18 | $5.72 | $5.72 | 171,975 | — | — |
| 2018-04-17 | $5.80 | $5.80 | 368,200 | — | — |
| 2018-04-16 | $5.64 | $5.64 | 330,150 | — | — |
| 2018-04-13 | $6.00 | $6.00 | 1,515,550 | — | — |
| 2018-04-12 | $5.68 | $5.68 | 3,366,100 | — | — |
| 2018-04-11 | $4.72 | $4.72 | 141,150 | — | — |
| 2018-04-10 | $4.68 | $4.68 | 158,075 | — | — |
| 2018-04-09 | $4.64 | $4.64 | 198,775 | — | — |
| 2018-04-06 | $4.52 | $4.52 | 191,000 | — | — |
| 2018-04-05 | $4.72 | $4.72 | 506,700 | — | — |
| 2018-04-04 | $4.92 | $4.92 | 495,475 | — | — |
| 2018-04-03 | $4.48 | $4.48 | 588,825 | — | — |
| 2018-04-02 | $4.56 | $4.56 | 183,875 | — | — |
| 2018-03-29 | $4.48 | $4.48 | 248,425 | — | — |
| 2018-03-28 | $4.96 | $4.96 | 236,825 | — | — |
| 2018-03-27 | $4.80 | $4.80 | 507,125 | — | — |
| 2018-03-26 | $5.28 | $5.28 | 430,225 | — | — |
| 2018-03-23 | $5.64 | $5.64 | 425,750 | — | — |
| 2018-03-22 | $6.36 | $6.36 | 574,100 | — | — |
| 2018-03-21 | $6.44 | $6.44 | 2,891,225 | — | — |
| 2018-03-20 | $5.36 | $5.36 | 477,150 | — | — |
| 2018-03-19 | $6.12 | $6.12 | 346,025 | — | — |
| 2018-03-16 | $6.60 | $6.60 | 422,000 | — | — |
| 2018-03-15 | $6.48 | $6.48 | 427,775 | — | — |
| 2018-03-14 | $7.12 | $7.12 | 590,675 | — | — |
| 2018-03-13 | $7.88 | $7.88 | 946,200 | — | — |
| 2018-03-12 | $9.72 | $9.72 | 3,574,375 | — | — |
| 2018-03-09 | $6.12 | $6.12 | 283,025 | — | — |
| 2018-03-08 | $6.76 | $6.76 | 231,475 | — | — |
| 2018-03-07 | $7.28 | $7.28 | 157,900 | — | — |
| 2018-03-06 | $7.88 | $7.88 | 205,425 | — | — |
| 2018-03-05 | $8.28 | $8.28 | 181,300 | — | — |
| 2018-03-02 | $8.44 | $8.44 | 244,350 | — | — |
| 2018-03-01 | $8.40 | $8.40 | 126,775 | — | — |
| 2018-02-28 | $8.92 | $8.92 | 135,400 | — | — |
| 2018-02-27 | $9.56 | $9.56 | 97,025 | — | — |
| 2018-02-26 | $9.92 | $9.92 | 129,050 | — | — |
| 2018-02-23 | $9.44 | $9.44 | 65,675 | — | — |
| 2018-02-22 | $9.72 | $9.72 | 74,200 | — | — |
| 2018-02-21 | $10.04 | $10.04 | 86,800 | — | — |
| 2018-02-20 | $10.72 | $10.72 | 132,725 | — | — |
| 2018-02-16 | $10.60 | $10.60 | 189,575 | — | — |
| 2018-02-15 | $11.20 | $11.20 | 381,875 | — | — |
| 2018-02-14 | $10.60 | $10.60 | 163,675 | — | — |
| 2018-02-13 | $9.84 | $9.84 | 58,200 | — | — |
| 2018-02-12 | $10.12 | $10.12 | 108,750 | — | — |
| 2018-02-09 | $9.84 | $9.84 | 120,250 | — | — |
| 2018-02-08 | $10.24 | $10.24 | 74,700 | — | — |
| 2018-02-07 | $10.60 | $10.60 | 211,650 | — | — |
| 2018-02-06 | $10.44 | $10.44 | 211,375 | — | — |
| 2018-02-05 | $9.48 | $9.48 | 180,225 | — | — |
| 2018-02-02 | $11.04 | $11.04 | 208,800 | — | — |
| 2018-02-01 | $12.28 | $12.28 | 191,700 | — | — |
| 2018-01-31 | $12.84 | $12.84 | 900,600 | — | — |
| 2018-01-30 | $11.60 | $11.60 | 211,775 | — | — |
| 2018-01-29 | $12.52 | $12.52 | 206,700 | — | — |
| 2018-01-26 | $13.20 | $13.20 | 214,800 | — | — |
| 2018-01-25 | $14.00 | $14.00 | 183,200 | — | — |
| 2018-01-24 | $14.04 | $14.04 | 396,225 | — | — |
| 2018-01-23 | $13.60 | $13.60 | 229,325 | — | — |
| 2018-01-22 | $13.40 | $13.40 | 317,700 | — | — |
| 2018-01-19 | $14.00 | $14.00 | 341,475 | — | — |
| 2018-01-18 | $14.92 | $14.92 | 2,006,100 | — | — |
| 2018-01-17 | $13.88 | $13.88 | 554,100 | — | — |
| 2018-01-16 | $14.36 | $14.36 | 636,875 | — | — |
| 2018-01-12 | $16.68 | $16.68 | 2,714,350 | — | — |
| 2018-01-11 | $15.36 | $15.36 | 334,425 | — | — |
| 2018-01-10 | $15.92 | $15.92 | 737,900 | — | — |
| 2018-01-09 | $15.28 | $15.28 | 204,900 | — | — |
| 2018-01-08 | $15.56 | $15.56 | 429,775 | — | — |
| 2018-01-05 | $15.72 | $15.72 | 340,325 | — | — |
| 2018-01-04 | $16.28 | $16.28 | 302,875 | — | — |
| 2018-01-03 | $16.76 | $16.76 | 598,675 | — | — |
| 2018-01-02 | $17.28 | $17.28 | 504,625 | — | — |