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
- 1993-05-13 to 2026-08-27
- 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 | $3.95 | $5.36 | 9,220 | — | — |
| 2018-12-28 | $4.10 | $5.57 | 5,460 | — | — |
| 2018-12-27 | $3.75 | $5.09 | 9,580 | — | — |
| 2018-12-26 | $3.75 | $5.09 | 7,700 | — | — |
| 2018-12-24 | $4.05 | $5.50 | 4,200 | — | — |
| 2018-12-21 | $4.05 | $5.50 | 4,020 | — | — |
| 2018-12-20 | $4.10 | $5.57 | 20 | — | — |
| 2018-12-19 | $4.10 | $5.57 | 15,860 | — | — |
| 2018-12-18 | $4.35 | $5.90 | 8,040 | — | — |
| 2018-12-17 | $4.30 | $5.84 | 4,820 | — | — |
| 2018-12-14 | $4.50 | $6.11 | 160 | — | — |
| 2018-12-13 | $4.45 | $6.04 | 20 | — | — |
| 2018-12-12 | $4.50 | $6.11 | 420 | — | — |
| 2018-12-11 | $4.50 | $6.11 | 460 | — | — |
| 2018-12-10 | $4.35 | $5.90 | 5,880 | — | — |
| 2018-12-07 | $4.50 | $6.11 | 920 | — | — |
| 2018-12-06 | $4.50 | $6.11 | 10,320 | — | — |
| 2018-12-04 | $4.50 | $6.11 | 2,600 | — | — |
| 2018-12-03 | $5.00 | $6.79 | 2,960 | — | — |
| 2018-11-30 | $4.95 | $6.72 | 2,000 | — | — |
| 2018-11-29 | $4.80 | $6.52 | 520 | — | — |
| 2018-11-28 | $5.00 | $6.79 | 420 | — | — |
| 2018-11-27 | $5.00 | $6.79 | 1,160 | — | — |
| 2018-11-26 | $4.90 | $6.65 | 860 | — | — |
| 2018-11-23 | $5.05 | $6.85 | 2,540 | — | — |
| 2018-11-21 | $5.10 | $6.92 | 2,400 | — | — |
| 2018-11-20 | $5.10 | $6.92 | 1,540 | — | — |
| 2018-11-19 | $5.10 | $6.92 | 360 | — | — |
| 2018-11-16 | $5.05 | $6.85 | 0 | — | — |
| 2018-11-15 | $5.05 | $6.85 | 4,340 | — | — |
| 2018-11-14 | $5.00 | $6.79 | 50,260 | — | — |
| 2018-11-13 | $4.95 | $6.72 | 6,180 | — | — |
| 2018-11-12 | $5.35 | $7.26 | 2,200 | — | — |
| 2018-11-09 | $5.45 | $7.40 | 4,900 | — | — |
| 2018-11-08 | $6.00 | $8.14 | 660 | — | — |
| 2018-11-07 | $6.15 | $8.35 | 320 | — | — |
| 2018-11-06 | $6.05 | $8.21 | 9,320 | — | — |
| 2018-11-05 | $6.25 | $8.48 | 300 | — | — |
| 2018-11-02 | $6.25 | $8.48 | 220 | — | — |
| 2018-11-01 | $6.20 | $8.42 | 100 | — | — |
| 2018-10-31 | $5.95 | $8.08 | 2,000 | — | — |
| 2018-10-30 | $5.95 | $8.08 | 1,620 | — | — |
| 2018-10-29 | $6.15 | $8.35 | 0 | — | — |
| 2018-10-26 | $6.15 | $8.35 | 2,620 | — | — |
| 2018-10-25 | $6.20 | $8.42 | 40 | — | — |
| 2018-10-24 | $6.20 | $8.42 | 540 | — | — |
| 2018-10-23 | $6.00 | $8.14 | 4,300 | — | — |
| 2018-10-22 | $6.15 | $8.35 | 1,300 | — | — |
| 2018-10-19 | $6.15 | $8.35 | 1,240 | — | — |
| 2018-10-18 | $6.40 | $8.69 | 0 | — | — |
| 2018-10-17 | $6.40 | $8.69 | 2,280 | — | — |
| 2018-10-16 | $6.25 | $8.48 | 160 | — | — |
| 2018-10-15 | $6.40 | $8.69 | 180 | — | — |
| 2018-10-12 | $6.20 | $8.42 | 5,220 | — | — |
| 2018-10-11 | $6.25 | $8.48 | 10,460 | — | — |
| 2018-10-10 | $6.05 | $8.21 | 8,480 | — | — |
| 2018-10-09 | $6.50 | $8.82 | 480 | — | — |
| 2018-10-08 | $6.55 | $8.89 | 340 | — | — |
| 2018-10-05 | $6.40 | $8.69 | 3,340 | — | — |
| 2018-10-04 | $6.50 | $8.82 | 700 | — | — |
| 2018-10-03 | $6.50 | $8.82 | 4,460 | — | — |
| 2018-10-02 | $6.55 | $8.89 | 860 | — | — |
| 2018-10-01 | $6.35 | $8.62 | 9,380 | — | — |
| 2018-09-28 | $6.85 | $9.30 | 580 | — | — |
| 2018-09-27 | $6.90 | $9.37 | 3,100 | — | — |
| 2018-09-26 | $7.10 | $9.64 | 13,920 | — | — |
| 2018-09-25 | $7.15 | $9.71 | 8,320 | — | — |
| 2018-09-24 | $7.15 | $9.71 | 4,840 | — | — |
| 2018-09-21 | $7.40 | $10.04 | 37,400 | — | — |
| 2018-09-20 | $7.50 | $10.18 | 1,540 | — | — |
| 2018-09-19 | $7.50 | $10.18 | 1,840 | — | — |
| 2018-09-18 | $7.50 | $10.18 | 3,680 | — | — |
| 2018-09-17 | $7.50 | $10.18 | 55,160 | — | — |
| 2018-09-14 | $7.90 | $10.72 | 7,400 | — | — |
| 2018-09-13 | $7.80 | $10.59 | 19,700 | — | — |
| 2018-09-12 | $7.95 | $10.79 | 1,600 | — | — |
| 2018-09-11 | $7.55 | $10.25 | 3,080 | — | — |
| 2018-09-10 | $7.75 | $10.52 | 2,760 | — | — |
| 2018-09-07 | $7.75 | $10.52 | 5,400 | — | — |
| 2018-09-06 | $7.60 | $10.32 | 3,320 | — | — |
| 2018-09-05 | $7.45 | $10.11 | 0 | — | — |
| 2018-09-04 | $7.45 | $10.11 | 1,380 | — | — |
| 2018-08-31 | $7.70 | $10.45 | 8,940 | — | — |
| 2018-08-30 | $7.60 | $10.32 | 580 | — | — |
| 2018-08-29 | $7.70 | $10.45 | 3,940 | — | — |
| 2018-08-28 | $7.55 | $10.25 | 3,840 | — | — |
| 2018-08-27 | $7.70 | $10.45 | 3,820 | — | — |
| 2018-08-24 | $7.70 | $10.45 | 740 | — | — |
| 2018-08-23 | $7.65 | $10.38 | 0 | — | — |
| 2018-08-22 | $7.65 | $10.38 | 800 | — | — |
| 2018-08-21 | $7.50 | $10.18 | 4,880 | — | — |
| 2018-08-20 | $7.70 | $10.45 | 580 | — | — |
| 2018-08-17 | $7.70 | $10.45 | 2,180 | — | — |
| 2018-08-16 | $7.40 | $10.04 | 0 | — | — |
| 2018-08-15 | $7.40 | $10.04 | 3,180 | — | — |
| 2018-08-14 | $7.55 | $10.25 | 580 | — | — |
| 2018-08-13 | $7.55 | $10.25 | 1,240 | — | — |
| 2018-08-10 | $7.85 | $10.66 | 1,220 | — | — |
| 2018-08-09 | $7.10 | $9.64 | 1,240 | — | — |
| 2018-08-08 | $7.55 | $10.25 | 0 | — | — |
| 2018-08-07 | $7.55 | $10.25 | 300 | — | — |
| 2018-08-06 | $7.75 | $10.52 | 200 | — | — |
| 2018-08-03 | $7.50 | $10.18 | 60 | — | — |
| 2018-08-02 | $7.80 | $10.59 | 0 | — | — |
| 2018-08-01 | $7.80 | $10.59 | 220 | — | — |
| 2018-07-31 | $7.50 | $10.18 | 60 | — | — |
| 2018-07-30 | $7.85 | $10.66 | 60 | — | — |
| 2018-07-27 | $7.65 | $10.38 | 2,060 | — | — |
| 2018-07-26 | $7.80 | $10.59 | 0 | — | — |
| 2018-07-25 | $7.80 | $10.59 | 100 | — | — |
| 2018-07-24 | $7.95 | $10.79 | 0 | — | — |
| 2018-07-23 | $7.95 | $10.79 | 1,320 | — | — |
| 2018-07-20 | $7.70 | $10.45 | 180 | — | — |
| 2018-07-19 | $7.95 | $10.79 | 6,000 | — | — |
| 2018-07-18 | $7.55 | $10.25 | 2,640 | — | — |
| 2018-07-17 | $7.65 | $10.38 | 1,120 | — | — |
| 2018-07-16 | $7.90 | $10.72 | 3,780 | — | — |
| 2018-07-13 | $7.55 | $10.25 | 10,140 | — | — |
| 2018-07-12 | $8.00 | $10.86 | 920 | — | — |
| 2018-07-11 | $8.00 | $10.86 | 15,340 | — | — |
| 2018-07-10 | $7.90 | $10.72 | 5,720 | — | — |
| 2018-07-09 | $8.10 | $11.00 | 4,680 | — | — |
| 2018-07-06 | $8.15 | $11.06 | 1,220 | — | — |
| 2018-07-05 | $8.10 | $11.00 | 940 | — | — |
| 2018-07-03 | $8.25 | $11.20 | 160 | — | — |
| 2018-07-02 | $8.00 | $10.86 | 780 | — | — |
| 2018-06-29 | $7.95 | $10.79 | 0 | — | — |
| 2018-06-28 | $7.95 | $10.79 | 0 | — | — |
| 2018-06-27 | $7.95 | $10.79 | 1,160 | — | — |
| 2018-06-26 | $8.50 | $11.54 | 7,340 | — | — |
| 2018-06-25 | $8.20 | $11.13 | 0 | — | — |
| 2018-06-22 | $8.20 | $11.13 | 1,440 | — | — |
| 2018-06-21 | $8.30 | $11.27 | 660 | — | — |
| 2018-06-20 | $8.15 | $11.06 | 1,860 | — | — |
| 2018-06-19 | $8.25 | $11.20 | 140 | — | — |
| 2018-06-18 | $8.25 | $11.20 | 340 | — | — |
| 2018-06-15 | $8.00 | $10.86 | 3,700 | — | — |
| 2018-06-14 | $8.00 | $10.86 | 37,000 | — | — |
| 2018-06-13 | $7.80 | $10.59 | 70,780 | — | — |
| 2018-06-12 | $7.90 | $10.72 | 22,780 | — | — |
| 2018-06-11 | $8.30 | $11.27 | 10,920 | — | — |
| 2018-06-08 | $8.15 | $11.06 | 1,900 | — | — |
| 2018-06-07 | $8.20 | $11.13 | 3,560 | — | — |
| 2018-06-06 | $8.40 | $11.40 | 320 | — | — |
| 2018-06-05 | $8.30 | $11.27 | 6,100 | — | — |
| 2018-06-04 | $8.25 | $11.20 | 100 | — | — |
| 2018-06-01 | $8.30 | $11.27 | 200 | — | — |
| 2018-05-31 | $7.95 | $10.79 | 2,340 | — | — |
| 2018-05-30 | $8.05 | $10.93 | 2,100 | — | — |
| 2018-05-29 | $7.80 | $10.59 | 4,860 | — | — |
| 2018-05-25 | $8.25 | $11.20 | 5,120 | — | — |
| 2018-05-24 | $8.50 | $11.54 | 6,300 | — | — |
| 2018-05-23 | $8.20 | $11.13 | 0 | — | — |
| 2018-05-22 | $8.20 | $11.13 | 160 | — | — |
| 2018-05-21 | $8.10 | $11.00 | 3,180 | — | — |
| 2018-05-18 | $8.00 | $10.86 | 5,480 | — | — |
| 2018-05-17 | $8.00 | $10.86 | 1,720 | — | — |
| 2018-05-16 | $7.80 | $10.59 | 10,900 | — | — |
| 2018-05-15 | $7.75 | $10.52 | 10,880 | — | — |
| 2018-05-14 | $7.75 | $10.52 | 11,940 | — | — |
| 2018-05-11 | $8.00 | $10.86 | 6,660 | — | — |
| 2018-05-10 | $7.75 | $10.52 | 17,460 | — | — |
| 2018-05-09 | $8.00 | $10.86 | 8,180 | — | — |
| 2018-05-08 | $8.10 | $11.00 | 580 | — | — |
| 2018-05-07 | $8.40 | $11.40 | 560 | — | — |
| 2018-05-04 | $8.45 | $11.47 | 0 | — | — |
| 2018-05-03 | $8.45 | $11.47 | 1,080 | — | — |
| 2018-05-02 | $8.25 | $11.20 | 780 | — | — |
| 2018-05-01 | $8.25 | $11.20 | 1,360 | — | — |
| 2018-04-30 | $8.20 | $11.13 | 1,140 | — | — |
| 2018-04-27 | $8.50 | $11.54 | 1,760 | — | — |
| 2018-04-26 | $8.35 | $11.33 | 1,180 | — | — |
| 2018-04-25 | $8.45 | $11.47 | 1,280 | — | — |
| 2018-04-24 | $8.35 | $11.33 | 0 | — | — |
| 2018-04-23 | $8.35 | $11.33 | 860 | — | — |
| 2018-04-20 | $8.10 | $11.00 | 1,420 | — | — |
| 2018-04-19 | $8.55 | $11.61 | 0 | — | — |
| 2018-04-18 | $8.55 | $11.61 | 1,520 | — | — |
| 2018-04-17 | $8.60 | $11.67 | 1,180 | — | — |
| 2018-04-16 | $8.10 | $11.00 | 4,020 | — | — |
| 2018-04-13 | $8.50 | $11.54 | 2,620 | — | — |
| 2018-04-12 | $8.45 | $11.47 | 1,560 | — | — |
| 2018-04-11 | $8.10 | $11.00 | 17,580 | — | — |
| 2018-04-10 | $8.25 | $11.20 | 18,800 | — | — |
| 2018-04-09 | $8.05 | $10.93 | 2,100 | — | — |
| 2018-04-06 | $8.25 | $11.20 | 260 | — | — |
| 2018-04-05 | $8.25 | $11.20 | 4,720 | — | — |
| 2018-04-04 | $8.25 | $11.20 | 6,320 | — | — |
| 2018-04-03 | $7.90 | $10.72 | 7,160 | — | — |
| 2018-04-02 | $8.30 | $11.27 | 12,720 | — | — |
| 2018-03-29 | $8.20 | $11.13 | 3,520 | — | — |
| 2018-03-28 | $8.25 | $11.20 | 20,240 | — | — |
| 2018-03-27 | $8.25 | $11.20 | 3,920 | — | — |
| 2018-03-26 | $8.25 | $11.20 | 60 | — | — |
| 2018-03-23 | $8.00 | $10.86 | 80 | — | — |
| 2018-03-22 | $8.05 | $10.93 | 2,480 | — | — |
| 2018-03-21 | $8.20 | $11.13 | 3,260 | — | — |
| 2018-03-20 | $7.85 | $10.66 | 1,020 | — | — |
| 2018-03-19 | $8.00 | $10.86 | 1,800 | — | — |
| 2018-03-16 | $7.95 | $10.79 | 3,200 | — | — |
| 2018-03-15 | $8.05 | $10.93 | 60 | — | — |
| 2018-03-14 | $8.05 | $10.93 | 60 | — | — |
| 2018-03-13 | $8.30 | $11.27 | 120 | — | — |
| 2018-03-12 | $8.10 | $11.00 | 2,100 | — | — |
| 2018-03-09 | $8.25 | $11.20 | 0 | — | — |
| 2018-03-08 | $8.25 | $11.20 | 3,500 | — | — |
| 2018-03-07 | $8.15 | $11.06 | 11,040 | — | — |
| 2018-03-06 | $8.15 | $11.06 | 340 | — | — |
| 2018-03-05 | $8.00 | $10.86 | 900 | — | — |
| 2018-03-02 | $8.25 | $11.20 | 540 | — | — |
| 2018-03-01 | $8.25 | $11.20 | 0 | — | — |
| 2018-02-28 | $8.25 | $11.20 | 1,040 | — | — |
| 2018-02-27 | $8.25 | $11.20 | 4,620 | — | — |
| 2018-02-26 | $7.90 | $10.72 | 680 | — | — |
| 2018-02-23 | $7.85 | $10.66 | 1,420 | — | — |
| 2018-02-22 | $7.80 | $10.59 | 680 | — | — |
| 2018-02-21 | $7.85 | $10.66 | 440 | — | — |
| 2018-02-20 | $7.75 | $10.52 | 840 | — | — |
| 2018-02-16 | $7.50 | $10.18 | 540 | — | — |
| 2018-02-15 | $7.50 | $10.18 | 860 | — | — |
| 2018-02-14 | $7.45 | $10.11 | 460 | — | — |
| 2018-02-13 | $7.70 | $10.45 | 2,260 | — | — |
| 2018-02-12 | $7.50 | $10.18 | 2,200 | — | — |
| 2018-02-09 | $7.05 | $9.57 | 8,680 | — | — |
| 2018-02-08 | $7.20 | $9.77 | 2,800 | — | — |
| 2018-02-07 | $7.85 | $10.66 | 480 | — | — |
| 2018-02-06 | $7.55 | $10.25 | 4,040 | — | — |
| 2018-02-05 | $7.50 | $10.18 | 4,160 | — | — |
| 2018-02-02 | $7.80 | $10.59 | 5,940 | — | — |
| 2018-02-01 | $8.00 | $10.86 | 820 | — | — |
| 2018-01-31 | $7.90 | $10.72 | 10,660 | — | — |
| 2018-01-30 | $7.80 | $10.59 | 2,780 | — | — |
| 2018-01-29 | $7.95 | $10.79 | 11,700 | — | — |
| 2018-01-26 | $8.60 | $11.67 | 2,200 | — | — |
| 2018-01-25 | $8.60 | $11.67 | 1,680 | — | — |
| 2018-01-24 | $8.70 | $11.81 | 1,080 | — | — |
| 2018-01-23 | $9.20 | $12.49 | 460 | — | — |
| 2018-01-22 | $8.90 | $12.08 | 300 | — | — |
| 2018-01-19 | $8.95 | $12.15 | 1,000 | — | — |
| 2018-01-18 | $8.95 | $12.15 | 2,740 | — | — |
| 2018-01-17 | $9.10 | $12.35 | 840 | — | — |
| 2018-01-16 | $8.90 | $12.08 | 1,220 | — | — |
| 2018-01-12 | $8.55 | $11.61 | 1,080 | — | — |
| 2018-01-11 | $8.75 | $11.88 | 1,600 | — | — |
| 2018-01-10 | $8.90 | $12.08 | 5,660 | — | — |
| 2018-01-09 | $9.10 | $12.35 | 500 | — | — |
| 2018-01-08 | $8.65 | $11.74 | 1,180 | — | — |
| 2018-01-05 | $9.25 | $12.56 | 9,760 | — | — |
| 2018-01-04 | $8.70 | $11.81 | 10,560 | — | — |
| 2018-01-03 | $9.05 | $12.28 | 13,520 | — | — |
| 2018-01-02 | $7.95 | $10.79 | 200 | — | — |