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
- 2007-02-01 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 | $3.00 | $3.00 | 500 | — | — |
| 2018-12-28 | $3.10 | $3.10 | 2,000 | — | — |
| 2018-12-27 | $3.08 | $3.08 | 200 | — | — |
| 2018-12-26 | $3.50 | $3.50 | 1,100 | — | — |
| 2018-12-24 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-21 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-20 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-19 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-18 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-17 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-14 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-13 | $3.30 | $3.30 | 0 | — | — |
| 2018-12-12 | $3.30 | $3.30 | 2,300 | — | — |
| 2018-12-11 | $6.00 | $6.00 | 0 | — | — |
| 2018-12-10 | $6.00 | $6.00 | 400 | — | — |
| 2018-12-07 | $3.26 | $3.26 | 0 | — | — |
| 2018-12-06 | $3.26 | $3.26 | 100 | — | — |
| 2018-12-04 | $7.00 | $7.00 | 0 | — | — |
| 2018-12-03 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-30 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-29 | $7.00 | $7.00 | 100 | — | — |
| 2018-11-28 | $6.95 | $6.95 | 0 | — | — |
| 2018-11-27 | $6.95 | $6.95 | 0 | — | — |
| 2018-11-26 | $6.95 | $6.95 | 0 | — | — |
| 2018-11-23 | $6.95 | $6.95 | 0 | — | — |
| 2018-11-21 | $6.95 | $6.95 | 200 | — | — |
| 2018-11-20 | $4.75 | $4.75 | 200 | — | — |
| 2018-11-19 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-16 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-15 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-14 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-13 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-12 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-09 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-08 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-07 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-06 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-05 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-02 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-01 | $7.00 | $7.00 | 0 | — | — |
| 2018-10-31 | $7.00 | $7.00 | 0 | — | — |
| 2018-10-30 | $7.00 | $7.00 | 0 | — | — |
| 2018-10-29 | $7.00 | $7.00 | 100 | — | — |
| 2018-10-26 | $7.00 | $7.00 | 200 | — | — |
| 2018-10-25 | $6.00 | $6.00 | 0 | — | — |
| 2018-10-24 | $6.00 | $6.00 | 0 | — | — |
| 2018-10-23 | $6.00 | $6.00 | 400 | — | — |
| 2018-10-22 | $6.88 | $6.88 | 300 | — | — |
| 2018-10-19 | $7.00 | $7.00 | 0 | — | — |
| 2018-10-18 | $7.00 | $7.00 | 400 | — | — |
| 2018-10-17 | $6.88 | $6.88 | 2,000 | — | — |
| 2018-10-16 | $8.01 | $8.01 | 300 | — | — |
| 2018-10-15 | $8.00 | $8.00 | 300 | — | — |
| 2018-10-12 | $8.00 | $8.00 | 2,500 | — | — |
| 2018-10-11 | $9.00 | $9.00 | 0 | — | — |
| 2018-10-10 | $9.00 | $9.00 | 0 | — | — |
| 2018-10-09 | $9.00 | $9.00 | 0 | — | — |
| 2018-10-08 | $9.00 | $9.00 | 700 | — | — |
| 2018-10-05 | $12.00 | $12.00 | 0 | — | — |
| 2018-10-04 | $12.00 | $12.00 | 0 | — | — |
| 2018-10-03 | $12.00 | $12.00 | 300 | — | — |
| 2018-10-02 | $12.50 | $12.50 | 0 | — | — |
| 2018-10-01 | $12.50 | $12.50 | 700 | — | — |
| 2018-09-28 | $11.50 | $11.50 | 1,000 | — | — |
| 2018-09-27 | $12.50 | $12.50 | 1,600 | — | — |
| 2018-09-26 | $11.22 | $11.22 | 1,500 | — | — |
| 2018-09-25 | $14.96 | $14.96 | 5,700 | — | — |
| 2018-09-24 | $6.00 | $6.00 | 0 | — | — |
| 2018-09-21 | $6.00 | $6.00 | 0 | — | — |
| 2018-09-20 | $6.00 | $6.00 | 2,300 | — | — |
| 2018-09-19 | $5.60 | $5.60 | 2,800 | — | — |
| 2018-09-18 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-17 | $5.00 | $5.00 | 1,400 | — | — |
| 2018-09-14 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-13 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-12 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-11 | $5.00 | $5.00 | 0 | — | — |
| 2018-09-10 | $5.00 | $5.00 | 1,000 | — | — |
| 2018-09-07 | $5.75 | $5.75 | 300 | — | — |
| 2018-09-06 | $5.75 | $5.75 | 400 | — | — |
| 2018-09-05 | $5.75 | $5.75 | 500 | — | — |
| 2018-09-04 | $5.00 | $5.00 | 900 | — | — |
| 2018-08-31 | $5.00 | $5.00 | 1,900 | — | — |
| 2018-08-30 | $5.45 | $5.45 | 0 | — | — |
| 2018-08-29 | $5.45 | $5.45 | 300 | — | — |
| 2018-08-28 | $5.40 | $5.40 | 400 | — | — |
| 2018-08-27 | $4.50 | $4.50 | 0 | — | — |
| 2018-08-24 | $4.50 | $4.50 | 0 | — | — |
| 2018-08-23 | $4.50 | $4.50 | 3,500 | — | — |
| 2018-08-22 | $4.00 | $4.00 | 200 | — | — |
| 2018-08-21 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-20 | $4.80 | $4.80 | 100 | — | — |
| 2018-08-17 | $5.00 | $5.00 | 0 | — | — |
| 2018-08-16 | $5.00 | $5.00 | 0 | — | — |
| 2018-08-15 | $5.00 | $5.00 | 0 | — | — |
| 2018-08-14 | $5.00 | $5.00 | 300 | — | — |
| 2018-08-13 | $2.00 | $2.00 | 700 | — | — |
| 2018-08-10 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-09 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-08 | $4.80 | $4.80 | 0 | — | — |
| 2018-08-07 | $4.80 | $4.80 | 300 | — | — |
| 2018-08-06 | $6.00 | $6.00 | 0 | — | — |
| 2018-08-03 | $6.00 | $6.00 | 200 | — | — |
| 2018-08-02 | $6.00 | $6.00 | 500 | — | — |
| 2018-08-01 | $5.20 | $5.20 | 100 | — | — |
| 2018-07-31 | $5.20 | $5.20 | 300 | — | — |
| 2018-07-30 | $4.91 | $4.91 | 0 | — | — |
| 2018-07-27 | $4.91 | $4.91 | 400 | — | — |
| 2018-07-26 | $5.04 | $5.04 | 200 | — | — |
| 2018-07-25 | $5.05 | $5.05 | 0 | — | — |
| 2018-07-24 | $5.05 | $5.05 | 1,300 | — | — |
| 2018-07-23 | $5.50 | $5.50 | 0 | — | — |
| 2018-07-20 | $5.50 | $5.50 | 400 | — | — |
| 2018-07-19 | $5.30 | $5.30 | 500 | — | — |
| 2018-07-18 | $4.10 | $4.10 | 0 | — | — |
| 2018-07-17 | $4.10 | $4.10 | 200 | — | — |
| 2018-07-16 | $4.11 | $4.11 | 2,800 | — | — |
| 2018-07-13 | $4.15 | $4.15 | 1,300 | — | — |
| 2018-07-12 | $3.98 | $3.98 | 400 | — | — |
| 2018-07-11 | $3.78 | $3.78 | 2,000 | — | — |
| 2018-07-10 | $0.65 | $0.65 | 0 | — | — |
| 2018-07-09 | $0.65 | $0.65 | 500 | — | — |
| 2018-07-06 | $0.32 | $0.32 | 100 | — | — |
| 2018-07-05 | $0.02 | $0.02 | 0 | — | — |
| 2018-07-03 | $0.02 | $0.02 | 0 | — | — |
| 2018-07-02 | $3.00 | $3.00 | 1,312 | — | — |
| 2018-06-29 | $3.80 | $3.80 | 0 | — | — |
| 2018-06-28 | $3.80 | $3.80 | 0 | — | — |
| 2018-06-27 | $3.80 | $3.80 | 204 | — | — |
| 2018-06-26 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-25 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-22 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-21 | $6.00 | $6.00 | 3 | — | — |
| 2018-06-20 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-19 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-18 | $6.00 | $6.00 | 2 | — | — |
| 2018-06-15 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-14 | $6.00 | $6.00 | 350 | — | — |
| 2018-06-13 | $6.00 | $6.00 | 250 | — | — |
| 2018-06-12 | $6.00 | $6.00 | 0 | — | — |
| 2018-06-11 | $6.00 | $6.00 | 9 | — | — |
| 2018-06-08 | $5.80 | $5.80 | 70 | — | — |
| 2018-06-07 | $5.80 | $5.80 | 150 | — | — |
| 2018-06-06 | $5.60 | $5.60 | 45 | — | — |
| 2018-06-05 | $5.80 | $5.80 | 421 | — | — |
| 2018-06-04 | $6.20 | $6.20 | 58 | — | — |
| 2018-06-01 | $4.00 | $4.00 | 195 | — | — |
| 2018-05-31 | $6.20 | $6.20 | 0 | — | — |
| 2018-05-30 | $6.20 | $6.20 | 0 | — | — |
| 2018-05-29 | $6.20 | $6.20 | 0 | — | — |
| 2018-05-25 | $6.20 | $6.20 | 100 | — | — |
| 2018-05-24 | $6.40 | $6.40 | 5 | — | — |
| 2018-05-23 | $6.20 | $6.20 | 25 | — | — |
| 2018-05-22 | $6.40 | $6.40 | 5 | — | — |
| 2018-05-21 | $4.40 | $4.40 | 0 | — | — |
| 2018-05-18 | $4.40 | $4.40 | 0 | — | — |
| 2018-05-17 | $4.40 | $4.40 | 40 | — | — |
| 2018-05-16 | $4.40 | $4.40 | 263 | — | — |
| 2018-05-15 | $6.00 | $6.00 | 250 | — | — |
| 2018-05-14 | $6.00 | $6.00 | 380 | — | — |
| 2018-05-11 | $6.00 | $6.00 | 275 | — | — |
| 2018-05-10 | $6.20 | $6.20 | 0 | — | — |
| 2018-05-09 | $6.20 | $6.20 | 467 | — | — |
| 2018-05-08 | $5.80 | $5.80 | 118 | — | — |
| 2018-05-07 | $6.00 | $6.00 | 295 | — | — |
| 2018-05-04 | $2.60 | $2.60 | 375 | — | — |
| 2018-05-03 | $4.60 | $4.60 | 0 | — | — |
| 2018-05-02 | $4.60 | $4.60 | 135 | — | — |
| 2018-05-01 | $5.60 | $5.60 | 0 | — | — |
| 2018-04-30 | $5.60 | $5.60 | 124 | — | — |
| 2018-04-27 | $7.60 | $7.60 | 145 | — | — |
| 2018-04-26 | $4.80 | $4.80 | 32 | — | — |
| 2018-04-25 | $5.80 | $5.80 | 0 | — | — |
| 2018-04-24 | $5.80 | $5.80 | 0 | — | — |
| 2018-04-23 | $5.80 | $5.80 | 50 | — | — |
| 2018-04-20 | $6.00 | $6.00 | 0 | — | — |
| 2018-04-19 | $6.00 | $6.00 | 51 | — | — |
| 2018-04-18 | $4.60 | $4.60 | 0 | — | — |
| 2018-04-17 | $4.60 | $4.60 | 96 | — | — |
| 2018-04-16 | $6.00 | $6.00 | 5 | — | — |
| 2018-04-13 | $6.00 | $6.00 | 61 | — | — |
| 2018-04-12 | $5.40 | $5.40 | 1,090 | — | — |
| 2018-04-11 | $5.60 | $5.60 | 203 | — | — |
| 2018-04-10 | $7.60 | $7.60 | 50 | — | — |
| 2018-04-09 | $6.00 | $6.00 | 237 | — | — |
| 2018-04-06 | $6.60 | $6.60 | 1,532 | — | — |
| 2018-04-05 | $5.40 | $5.40 | 10,985 | — | — |
| 2018-04-04 | $9.00 | $9.00 | 180 | — | — |
| 2018-04-03 | $8.00 | $8.00 | 1,196 | — | — |
| 2018-04-02 | $15.80 | $15.80 | 12 | — | — |
| 2018-03-29 | $12.00 | $12.00 | 66 | — | — |
| 2018-03-28 | $12.00 | $12.00 | 469 | — | — |
| 2018-03-27 | $15.60 | $15.60 | 439 | — | — |
| 2018-03-26 | $12.00 | $12.00 | 111 | — | — |
| 2018-03-23 | $13.40 | $13.40 | 63 | — | — |
| 2018-03-22 | $13.40 | $13.40 | 99 | — | — |
| 2018-03-21 | $18.00 | $18.00 | 2 | — | — |
| 2018-03-20 | $16.80 | $16.80 | 182 | — | — |
| 2018-03-19 | $12.00 | $12.00 | 429 | — | — |
| 2018-03-16 | $19.80 | $19.80 | 5 | — | — |
| 2018-03-15 | $19.80 | $19.80 | 45 | — | — |
| 2018-03-14 | $18.00 | $18.00 | 30 | — | — |
| 2018-03-13 | $19.20 | $19.20 | 109 | — | — |
| 2018-03-12 | $18.60 | $18.60 | 96 | — | — |
| 2018-03-09 | $19.60 | $19.60 | 50 | — | — |
| 2018-03-08 | $19.80 | $19.80 | 79 | — | — |
| 2018-03-07 | $19.20 | $19.20 | 19 | — | — |
| 2018-03-06 | $14.00 | $14.00 | 47 | — | — |
| 2018-03-05 | $19.80 | $19.80 | 70 | — | — |
| 2018-03-02 | $17.00 | $17.00 | 217 | — | — |
| 2018-03-01 | $17.00 | $17.00 | 407 | — | — |
| 2018-02-28 | $24.00 | $24.00 | 271 | — | — |
| 2018-02-27 | $21.00 | $21.00 | 206 | — | — |
| 2018-02-26 | $24.00 | $24.00 | 185 | — | — |
| 2018-02-23 | $20.00 | $20.00 | 677 | — | — |
| 2018-02-22 | $20.00 | $20.00 | 67 | — | — |
| 2018-02-21 | $18.00 | $18.00 | 600 | — | — |
| 2018-02-20 | $16.00 | $16.00 | 274 | — | — |
| 2018-02-16 | $16.00 | $16.00 | 261 | — | — |
| 2018-02-15 | $16.40 | $16.40 | 366 | — | — |
| 2018-02-14 | $17.00 | $17.00 | 460 | — | — |
| 2018-02-13 | $17.00 | $17.00 | 405 | — | — |
| 2018-02-12 | $21.00 | $21.00 | 424 | — | — |
| 2018-02-09 | $13.00 | $13.00 | 99 | — | — |
| 2018-02-08 | $16.20 | $16.20 | 1,232 | — | — |
| 2018-02-07 | $21.80 | $21.80 | 1,097 | — | — |
| 2018-02-06 | $12.00 | $12.00 | 1,413 | — | — |
| 2018-02-05 | $15.00 | $15.00 | 2,367 | — | — |
| 2018-02-02 | $9.00 | $9.00 | 3,429 | — | — |
| 2018-02-01 | $7.80 | $7.80 | 837 | — | — |
| 2018-01-31 | $6.00 | $6.00 | 526 | — | — |
| 2018-01-30 | $5.60 | $5.60 | 690 | — | — |
| 2018-01-29 | $5.20 | $5.20 | 4,753 | — | — |
| 2018-01-26 | $4.20 | $4.20 | 865 | — | — |
| 2018-01-25 | $3.00 | $3.00 | 1,695 | — | — |
| 2018-01-24 | $3.00 | $3.00 | 384 | — | — |
| 2018-01-23 | $2.40 | $2.40 | 8,239 | — | — |
| 2018-01-22 | $3.40 | $3.40 | 2,606 | — | — |
| 2018-01-19 | $3.80 | $3.80 | 1,778 | — | — |
| 2018-01-18 | $4.00 | $4.00 | 3,622 | — | — |
| 2018-01-17 | $6.00 | $6.00 | 4,882 | — | — |
| 2018-01-16 | $5.00 | $5.00 | 13,936 | — | — |
| 2018-01-12 | $1.40 | $1.40 | 205 | — | — |
| 2018-01-11 | $1.40 | $1.40 | 1,445 | — | — |
| 2018-01-10 | $0.60 | $0.60 | 23 | — | — |
| 2018-01-09 | $0.80 | $0.80 | 0 | — | — |
| 2018-01-08 | $0.80 | $0.80 | 0 | — | — |
| 2018-01-05 | $0.80 | $0.80 | 50 | — | — |
| 2018-01-04 | $0.80 | $0.80 | 0 | — | — |
| 2018-01-03 | $0.80 | $0.80 | 0 | — | — |
| 2018-01-02 | $0.80 | $0.80 | 0 | — | — |