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
- 2013-05-03 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 | $5.25 | $5.25 | 25,800 | — | — |
| 2018-12-28 | $5.15 | $5.15 | 1,200 | — | — |
| 2018-12-27 | $5.15 | $5.15 | 400 | — | — |
| 2018-12-26 | $5.27 | $5.27 | 100 | — | — |
| 2018-12-24 | $5.27 | $5.27 | 1,300 | — | — |
| 2018-12-21 | $5.15 | $5.15 | 2,100 | — | — |
| 2018-12-20 | $5.33 | $5.32 | 100 | — | — |
| 2018-12-19 | $5.33 | $5.32 | 100 | — | — |
| 2018-12-18 | $5.33 | $5.32 | 700 | — | — |
| 2018-12-17 | $5.50 | $5.50 | 100 | — | — |
| 2018-12-14 | $5.50 | $5.50 | 1,200 | — | — |
| 2018-12-13 | $5.18 | $5.18 | 22,600 | — | — |
| 2018-12-12 | $5.12 | $5.12 | 1,600 | — | — |
| 2018-12-11 | $5.15 | $5.15 | 14,500 | — | — |
| 2018-12-10 | $5.15 | $5.15 | 9,000 | — | — |
| 2018-12-07 | $4.95 | $4.95 | 12,000 | — | — |
| 2018-12-06 | $5.35 | $5.35 | 7,200 | — | — |
| 2018-12-04 | $5.45 | $5.45 | 800 | — | — |
| 2018-12-03 | $5.49 | $5.49 | 5,200 | — | — |
| 2018-11-30 | $5.48 | $5.48 | 4,000 | — | — |
| 2018-11-29 | $5.23 | $5.23 | 2,900 | — | — |
| 2018-11-28 | $5.17 | $5.17 | 100 | — | — |
| 2018-11-27 | $5.22 | $5.22 | 2,600 | — | — |
| 2018-11-26 | $5.25 | $5.25 | 1,000 | — | — |
| 2018-11-23 | $5.50 | $5.50 | 1,000 | — | — |
| 2018-11-21 | $5.44 | $5.44 | 100 | — | — |
| 2018-11-20 | $5.44 | $5.44 | 200 | — | — |
| 2018-11-19 | $5.20 | $5.20 | 4,100 | — | — |
| 2018-11-16 | $6.00 | $6.00 | 100 | — | — |
| 2018-11-15 | $6.00 | $6.00 | 100 | — | — |
| 2018-11-14 | $6.00 | $6.00 | 100 | — | — |
| 2018-11-13 | $6.00 | $6.00 | 300 | — | — |
| 2018-11-12 | $5.97 | $5.97 | 1,300 | — | — |
| 2018-11-09 | $5.50 | $5.50 | 25,200 | — | — |
| 2018-11-08 | $5.48 | $5.48 | 0 | — | — |
| 2018-11-07 | $5.48 | $5.48 | 6,600 | — | — |
| 2018-11-06 | $5.00 | $5.00 | 0 | — | — |
| 2018-11-05 | $5.00 | $5.00 | 800 | — | — |
| 2018-11-02 | $5.07 | $5.07 | 100 | — | — |
| 2018-11-01 | $5.07 | $5.07 | 4,600 | — | — |
| 2018-10-31 | $5.00 | $5.00 | 1,300 | — | — |
| 2018-10-30 | $4.71 | $4.71 | 100 | — | — |
| 2018-10-29 | $4.71 | $4.71 | 300 | — | — |
| 2018-10-26 | $4.99 | $4.99 | 1,400 | — | — |
| 2018-10-25 | $4.87 | $4.87 | 1,100 | — | — |
| 2018-10-24 | $4.70 | $4.70 | 100 | — | — |
| 2018-10-23 | $4.70 | $4.70 | 1,000 | — | — |
| 2018-10-22 | $5.00 | $5.00 | 0 | — | — |
| 2018-10-19 | $5.00 | $5.00 | 13,200 | — | — |
| 2018-10-18 | $4.75 | $4.75 | 3,000 | — | — |
| 2018-10-17 | $4.75 | $4.75 | 5,400 | — | — |
| 2018-10-16 | $5.00 | $5.00 | 19,500 | — | — |
| 2018-10-15 | $4.65 | $4.65 | 4,400 | — | — |
| 2018-10-12 | $5.01 | $5.01 | 2,500 | — | — |
| 2018-10-11 | $4.75 | $4.75 | 0 | — | — |
| 2018-10-10 | $4.75 | $4.75 | 2,600 | — | — |
| 2018-10-09 | $5.00 | $5.00 | 1,200 | — | — |
| 2018-10-08 | $5.32 | $5.32 | 300 | — | — |
| 2018-10-05 | $4.94 | $4.94 | 0 | — | — |
| 2018-10-04 | $4.94 | $4.94 | 0 | — | — |
| 2018-10-03 | $4.94 | $4.94 | 200 | — | — |
| 2018-10-02 | $4.90 | $4.90 | 1,700 | — | — |
| 2018-10-01 | $4.94 | $4.94 | 2,200 | — | — |
| 2018-09-28 | $4.90 | $4.90 | 100 | — | — |
| 2018-09-27 | $5.10 | $5.10 | 0 | — | — |
| 2018-09-26 | $5.10 | $5.10 | 0 | — | — |
| 2018-09-25 | $5.10 | $5.10 | 0 | — | — |
| 2018-09-24 | $5.10 | $5.10 | 900 | — | — |
| 2018-09-21 | $5.30 | $5.30 | 3,100 | — | — |
| 2018-09-20 | $4.80 | $4.80 | 200 | — | — |
| 2018-09-19 | $5.05 | $5.05 | 3,300 | — | — |
| 2018-09-18 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-17 | $5.00 | $5.00 | 4,800 | — | — |
| 2018-09-14 | $4.70 | $4.70 | 2,500 | — | — |
| 2018-09-13 | $4.60 | $4.60 | 12,500 | — | — |
| 2018-09-12 | $4.70 | $4.70 | 3,700 | — | — |
| 2018-09-11 | $4.75 | $4.75 | 1,300 | — | — |
| 2018-09-10 | $4.70 | $4.70 | 100 | — | — |
| 2018-09-07 | $5.00 | $5.00 | 1,000 | — | — |
| 2018-09-06 | $4.70 | $4.70 | 1,900 | — | — |
| 2018-09-05 | $4.95 | $4.95 | 8,300 | — | — |
| 2018-09-04 | $4.60 | $4.60 | 0 | — | — |
| 2018-08-31 | $4.60 | $4.60 | 0 | — | — |
| 2018-08-30 | $4.60 | $4.60 | 0 | — | — |
| 2018-08-29 | $4.60 | $4.60 | 0 | — | — |
| 2018-08-28 | $4.60 | $4.60 | 0 | — | — |
| 2018-08-27 | $4.60 | $4.60 | 1,800 | — | — |
| 2018-08-24 | $4.90 | $4.90 | 11,200 | — | — |
| 2018-08-23 | $4.75 | $4.75 | 0 | — | — |
| 2018-08-22 | $4.75 | $4.75 | 0 | — | — |
| 2018-08-21 | $4.75 | $4.75 | 400 | — | — |
| 2018-08-20 | $4.76 | $4.76 | 3,700 | — | — |
| 2018-08-17 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-16 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-15 | $4.80 | $4.80 | 1,700 | — | — |
| 2018-08-14 | $4.95 | $4.95 | 0 | — | — |
| 2018-08-13 | $4.95 | $4.95 | 100 | — | — |
| 2018-08-10 | $4.75 | $4.75 | 200 | — | — |
| 2018-08-09 | $4.75 | $4.75 | 400 | — | — |
| 2018-08-08 | $4.65 | $4.65 | 18,800 | — | — |
| 2018-08-07 | $4.85 | $4.85 | 0 | — | — |
| 2018-08-06 | $4.85 | $4.85 | 13,300 | — | — |
| 2018-08-03 | $4.55 | $4.55 | 23,800 | — | — |
| 2018-08-02 | $5.00 | $5.00 | 6,000 | — | — |
| 2018-08-01 | $5.15 | $5.15 | 2,000 | — | — |
| 2018-07-31 | $5.05 | $5.05 | 2,200 | — | — |
| 2018-07-30 | $5.30 | $5.30 | 2,400 | — | — |
| 2018-07-27 | $5.35 | $5.35 | 800 | — | — |
| 2018-07-26 | $5.62 | $5.62 | 3,700 | — | — |
| 2018-07-25 | $5.20 | $5.20 | 2,900 | — | — |
| 2018-07-24 | $5.25 | $5.25 | 6,900 | — | — |
| 2018-07-23 | $5.34 | $5.33 | 2,500 | — | — |
| 2018-07-20 | $5.15 | $5.15 | 3,100 | — | — |
| 2018-07-19 | $5.35 | $5.35 | 700 | — | — |
| 2018-07-18 | $5.47 | $5.47 | 3,000 | — | — |
| 2018-07-17 | $5.49 | $5.48 | 2,800 | — | — |
| 2018-07-16 | $5.30 | $5.30 | 20,400 | — | — |
| 2018-07-13 | $5.80 | $5.80 | 1,100 | — | — |
| 2018-07-12 | $5.49 | $5.48 | 15,600 | — | — |
| 2018-07-11 | $5.35 | $5.35 | 3,100 | — | — |
| 2018-07-10 | $5.00 | $5.00 | 200 | — | — |
| 2018-07-09 | $5.15 | $5.15 | 8,000 | — | — |
| 2018-07-06 | $5.15 | $5.15 | 13,500 | — | — |
| 2018-07-05 | $5.15 | $5.15 | 5,100 | — | — |
| 2018-07-03 | $5.15 | $5.15 | 5,700 | — | — |
| 2018-07-02 | $5.15 | $5.15 | 2,400 | — | — |
| 2018-06-29 | $5.10 | $5.10 | 1,800 | — | — |
| 2018-06-28 | $5.10 | $5.10 | 1,400 | — | — |
| 2018-06-27 | $5.22 | $5.22 | 10,600 | — | — |
| 2018-06-26 | $5.20 | $5.20 | 0 | — | — |
| 2018-06-25 | $5.20 | $5.20 | 0 | — | — |
| 2018-06-22 | $5.20 | $5.20 | 3,600 | — | — |
| 2018-06-21 | $4.99 | $4.99 | 4,300 | — | — |
| 2018-06-20 | $5.15 | $5.15 | 2,500 | — | — |
| 2018-06-19 | $5.40 | $5.40 | 300 | — | — |
| 2018-06-18 | $5.30 | $5.30 | 2,300 | — | — |
| 2018-06-15 | $4.75 | $4.75 | 2,500 | — | — |
| 2018-06-14 | $5.10 | $5.10 | 2,200 | — | — |
| 2018-06-13 | $5.20 | $5.20 | 2,700 | — | — |
| 2018-06-12 | $5.10 | $5.10 | 1,700 | — | — |
| 2018-06-11 | $5.25 | $5.25 | 0 | — | — |
| 2018-06-08 | $5.25 | $5.25 | 3,500 | — | — |
| 2018-06-07 | $5.20 | $5.20 | 1,700 | — | — |
| 2018-06-06 | $5.25 | $5.25 | 21,900 | — | — |
| 2018-06-05 | $5.20 | $5.20 | 9,500 | — | — |
| 2018-06-04 | $5.10 | $5.10 | 2,000 | — | — |
| 2018-06-01 | $5.15 | $5.15 | 200 | — | — |
| 2018-05-31 | $5.15 | $5.15 | 2,500 | — | — |
| 2018-05-30 | $5.00 | $5.00 | 500 | — | — |
| 2018-05-29 | $5.06 | $5.06 | 11,800 | — | — |
| 2018-05-25 | $5.05 | $5.05 | 6,000 | — | — |
| 2018-05-24 | $5.35 | $5.35 | 13,500 | — | — |
| 2018-05-23 | $5.20 | $5.20 | 9,500 | — | — |
| 2018-05-22 | $5.30 | $5.30 | 4,700 | — | — |
| 2018-05-21 | $5.50 | $5.50 | 1,300 | — | — |
| 2018-05-18 | $5.40 | $5.40 | 0 | — | — |
| 2018-05-17 | $5.40 | $5.40 | 6,700 | — | — |
| 2018-05-16 | $5.35 | $5.35 | 3,700 | — | — |
| 2018-05-15 | $5.30 | $5.30 | 0 | — | — |
| 2018-05-14 | $5.30 | $5.30 | 200 | — | — |
| 2018-05-11 | $5.75 | $5.75 | 4,100 | — | — |
| 2018-05-10 | $5.70 | $5.70 | 12,700 | — | — |
| 2018-05-09 | $5.90 | $5.90 | 6,600 | — | — |
| 2018-05-08 | $5.55 | $5.55 | 19,700 | — | — |
| 2018-05-07 | $5.70 | $5.70 | 2,300 | — | — |
| 2018-05-04 | $5.75 | $5.75 | 20,500 | — | — |
| 2018-05-03 | $5.85 | $5.85 | 0 | — | — |
| 2018-05-02 | $5.85 | $5.85 | 16,300 | — | — |
| 2018-05-01 | $6.25 | $6.25 | 19,900 | — | — |
| 2018-04-30 | $5.75 | $5.75 | 17,900 | — | — |
| 2018-04-27 | $5.85 | $5.85 | 1,200 | — | — |
| 2018-04-26 | $5.95 | $5.95 | 4,100 | — | — |
| 2018-04-25 | $5.95 | $5.95 | 1,100 | — | — |
| 2018-04-24 | $5.94 | $5.94 | 0 | — | — |
| 2018-04-23 | $5.94 | $5.94 | 0 | — | — |
| 2018-04-20 | $5.94 | $5.94 | 1,200 | — | — |
| 2018-04-19 | $5.91 | $5.91 | 200 | — | — |
| 2018-04-18 | $5.85 | $5.85 | 500 | — | — |
| 2018-04-17 | $5.75 | $5.75 | 0 | — | — |
| 2018-04-16 | $5.75 | $5.75 | 200 | — | — |
| 2018-04-13 | $5.75 | $5.75 | 1,800 | — | — |
| 2018-04-12 | $5.95 | $5.95 | 14,800 | — | — |
| 2018-04-11 | $5.85 | $5.85 | 4,900 | — | — |
| 2018-04-10 | $6.00 | $6.00 | 3,800 | — | — |
| 2018-04-09 | $5.85 | $5.85 | 2,000 | — | — |
| 2018-04-06 | $5.95 | $5.95 | 4,000 | — | — |
| 2018-04-05 | $5.98 | $5.97 | 700 | — | — |
| 2018-04-04 | $6.08 | $6.08 | 4,400 | — | — |
| 2018-04-03 | $5.60 | $5.60 | 3,300 | — | — |
| 2018-04-02 | $6.00 | $6.00 | 6,500 | — | — |
| 2018-03-29 | $6.60 | $6.60 | 270,600 | — | — |
| 2018-03-28 | $6.90 | $6.90 | 0 | — | — |
| 2018-03-27 | $6.90 | $6.90 | 0 | — | — |
| 2018-03-26 | $6.90 | $6.90 | 500 | — | — |
| 2018-03-23 | $7.05 | $7.05 | 2,900 | — | — |
| 2018-03-22 | $7.80 | $7.80 | 2,200 | — | — |
| 2018-03-21 | $7.50 | $7.50 | 1,000 | — | — |
| 2018-03-20 | $7.20 | $7.20 | 100 | — | — |
| 2018-03-19 | $6.95 | $6.95 | 0 | — | — |
| 2018-03-16 | $6.95 | $6.95 | 1,300 | — | — |
| 2018-03-15 | $6.71 | $6.70 | 0 | — | — |
| 2018-03-14 | $6.71 | $6.70 | 0 | — | — |
| 2018-03-13 | $6.71 | $6.70 | 800 | — | — |
| 2018-03-12 | $6.70 | $6.70 | 700 | — | — |
| 2018-03-09 | $6.80 | $6.80 | 6,600 | — | — |
| 2018-03-08 | $6.80 | $6.80 | 5,100 | — | — |
| 2018-03-07 | $6.80 | $6.80 | 400 | — | — |
| 2018-03-06 | $6.85 | $6.85 | 9,000 | — | — |
| 2018-03-05 | $7.15 | $7.15 | 1,100 | — | — |
| 2018-03-02 | $6.85 | $6.85 | 400 | — | — |
| 2018-03-01 | $7.05 | $7.05 | 3,100 | — | — |
| 2018-02-28 | $6.90 | $6.90 | 14,600 | — | — |
| 2018-02-27 | $6.95 | $6.95 | 8,500 | — | — |
| 2018-02-26 | $7.15 | $7.15 | 0 | — | — |
| 2018-02-23 | $7.15 | $7.15 | 0 | — | — |
| 2018-02-22 | $7.15 | $7.15 | 1,000 | — | — |
| 2018-02-21 | $7.15 | $7.15 | 6,900 | — | — |
| 2018-02-20 | $7.20 | $7.20 | 400 | — | — |
| 2018-02-16 | $7.20 | $7.20 | 100 | — | — |
| 2018-02-15 | $7.15 | $7.15 | 3,100 | — | — |
| 2018-02-14 | $7.15 | $7.15 | 7,200 | — | — |
| 2018-02-13 | $6.90 | $6.90 | 47,100 | — | — |
| 2018-02-12 | $7.20 | $7.20 | 25,400 | — | — |
| 2018-02-09 | $6.90 | $6.90 | 4,100 | — | — |
| 2018-02-08 | $7.55 | $7.55 | 2,100 | — | — |
| 2018-02-07 | $7.55 | $7.55 | 4,500 | — | — |
| 2018-02-06 | $7.55 | $7.55 | 3,600 | — | — |
| 2018-02-05 | $7.50 | $7.50 | 9,700 | — | — |
| 2018-02-02 | $7.55 | $7.55 | 5,600 | — | — |
| 2018-02-01 | $7.55 | $7.55 | 3,100 | — | — |
| 2018-01-31 | $7.60 | $7.60 | 600 | — | — |
| 2018-01-30 | $7.80 | $7.80 | 6,100 | — | — |
| 2018-01-29 | $7.70 | $7.70 | 1,300 | — | — |
| 2018-01-26 | $7.61 | $7.61 | 600 | — | — |
| 2018-01-25 | $7.60 | $7.60 | 1,800 | — | — |
| 2018-01-24 | $7.60 | $7.60 | 1,700 | — | — |
| 2018-01-23 | $7.80 | $7.80 | 4,400 | — | — |
| 2018-01-22 | $7.80 | $7.80 | 4,900 | — | — |
| 2018-01-19 | $7.71 | $7.71 | 5,700 | — | — |
| 2018-01-18 | $7.60 | $7.60 | 1,600 | — | — |
| 2018-01-17 | $7.75 | $7.75 | 5,200 | — | — |
| 2018-01-16 | $7.70 | $7.70 | 2,100 | — | — |
| 2018-01-12 | $7.55 | $7.55 | 2,100 | — | — |
| 2018-01-11 | $7.55 | $7.55 | 4,200 | — | — |
| 2018-01-10 | $7.55 | $7.55 | 0 | — | — |
| 2018-01-09 | $7.55 | $7.55 | 0 | — | — |
| 2018-01-08 | $7.55 | $7.55 | 0 | — | — |
| 2018-01-05 | $7.55 | $7.55 | 1,800 | — | — |
| 2018-01-04 | $7.56 | $7.55 | 3,000 | — | — |
| 2018-01-03 | $7.66 | $7.66 | 600 | — | — |
| 2018-01-02 | $7.55 | $7.55 | 700 | — | — |