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
- 2012-05-14 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 | $5.60 | $5.60 | 6,800 | — | — |
| 2018-12-28 | $5.45 | $5.45 | 21,600 | — | — |
| 2018-12-27 | $5.55 | $5.55 | 10,240 | — | — |
| 2018-12-26 | $5.60 | $5.60 | 11,680 | — | — |
| 2018-12-24 | $5.35 | $5.35 | 12,740 | — | — |
| 2018-12-21 | $5.65 | $5.65 | 8,180 | — | — |
| 2018-12-20 | $5.70 | $5.70 | 16,520 | — | — |
| 2018-12-19 | $5.80 | $5.80 | 7,040 | — | — |
| 2018-12-18 | $5.95 | $5.95 | 5,880 | — | — |
| 2018-12-17 | $5.95 | $5.95 | 8,400 | — | — |
| 2018-12-14 | $5.95 | $5.95 | 5,680 | — | — |
| 2018-12-13 | $6.00 | $6.00 | 21,700 | — | — |
| 2018-12-12 | $6.10 | $6.10 | 11,480 | — | — |
| 2018-12-11 | $5.95 | $5.95 | 4,060 | — | — |
| 2018-12-10 | $5.90 | $5.90 | 6,460 | — | — |
| 2018-12-07 | $5.75 | $5.75 | 23,640 | — | — |
| 2018-12-06 | $5.95 | $5.95 | 13,640 | — | — |
| 2018-12-04 | $6.10 | $6.10 | 38,020 | — | — |
| 2018-12-03 | $6.10 | $6.10 | 0 | — | — |
| 2018-11-30 | $6.10 | $6.10 | 0 | — | — |
| 2018-11-29 | $6.10 | $6.10 | 12,400 | — | — |
| 2018-11-28 | $6.00 | $6.00 | 15,520 | — | — |
| 2018-11-27 | $5.85 | $5.85 | 20,520 | — | — |
| 2018-11-26 | $6.25 | $6.25 | 8,000 | — | — |
| 2018-11-23 | $6.25 | $6.25 | 8,380 | — | — |
| 2018-11-21 | $6.50 | $6.50 | 51,280 | — | — |
| 2018-11-20 | $6.85 | $6.85 | 12,380 | — | — |
| 2018-11-19 | $7.40 | $7.40 | 15,860 | — | — |
| 2018-11-16 | $7.30 | $7.30 | 20,420 | — | — |
| 2018-11-15 | $6.75 | $6.75 | 25,700 | — | — |
| 2018-11-14 | $7.10 | $7.10 | 8,140 | — | — |
| 2018-11-13 | $6.95 | $6.95 | 20,620 | — | — |
| 2018-11-12 | $6.35 | $6.35 | 22,720 | — | — |
| 2018-11-09 | $6.85 | $6.85 | 23,240 | — | — |
| 2018-11-08 | $6.55 | $6.55 | 14,540 | — | — |
| 2018-11-07 | $6.70 | $6.70 | 10,480 | — | — |
| 2018-11-06 | $6.65 | $6.65 | 15,120 | — | — |
| 2018-11-05 | $6.80 | $6.80 | 19,080 | — | — |
| 2018-11-02 | $7.45 | $7.45 | 14,500 | — | — |
| 2018-11-01 | $7.15 | $7.15 | 22,400 | — | — |
| 2018-10-31 | $6.85 | $6.85 | 11,780 | — | — |
| 2018-10-30 | $6.60 | $6.60 | 10,400 | — | — |
| 2018-10-29 | $6.75 | $6.75 | 27,300 | — | — |
| 2018-10-26 | $7.05 | $7.05 | 20,040 | — | — |
| 2018-10-25 | $7.05 | $7.05 | 15,380 | — | — |
| 2018-10-24 | $6.90 | $6.90 | 29,400 | — | — |
| 2018-10-23 | $6.90 | $6.90 | 40,340 | — | — |
| 2018-10-22 | $7.45 | $7.45 | 17,280 | — | — |
| 2018-10-19 | $7.35 | $7.35 | 48,880 | — | — |
| 2018-10-18 | $7.85 | $7.85 | 34,200 | — | — |
| 2018-10-17 | $7.80 | $7.80 | 26,660 | — | — |
| 2018-10-16 | $8.00 | $8.00 | 18,920 | — | — |
| 2018-10-15 | $7.75 | $7.75 | 44,420 | — | — |
| 2018-10-12 | $8.25 | $8.25 | 37,620 | — | — |
| 2018-10-11 | $7.35 | $7.35 | 39,000 | — | — |
| 2018-10-10 | $8.15 | $8.15 | 37,080 | — | — |
| 2018-10-09 | $8.85 | $8.85 | 30,980 | — | — |
| 2018-10-08 | $9.35 | $9.35 | 26,480 | — | — |
| 2018-10-05 | $9.25 | $9.25 | 56,200 | — | — |
| 2018-10-04 | $9.10 | $9.10 | 63,420 | — | — |
| 2018-10-03 | $8.55 | $8.55 | 24,200 | — | — |
| 2018-10-02 | $8.10 | $8.10 | 23,100 | — | — |
| 2018-10-01 | $8.20 | $8.20 | 30,840 | — | — |
| 2018-09-28 | $8.10 | $8.10 | 29,940 | — | — |
| 2018-09-27 | $8.10 | $8.10 | 86,700 | — | — |
| 2018-09-26 | $8.95 | $8.95 | 61,200 | — | — |
| 2018-09-25 | $9.70 | $9.70 | 106,580 | — | — |
| 2018-09-24 | $8.55 | $8.55 | 279,500 | — | — |
| 2018-09-21 | $8.75 | $8.75 | 244,860 | — | — |
| 2018-09-20 | $6.75 | $6.75 | 20,080 | — | — |
| 2018-09-19 | $6.60 | $6.60 | 26,680 | — | — |
| 2018-09-18 | $6.85 | $6.85 | 11,700 | — | — |
| 2018-09-17 | $6.65 | $6.65 | 9,360 | — | — |
| 2018-09-14 | $6.85 | $6.85 | 13,520 | — | — |
| 2018-09-13 | $6.85 | $6.85 | 11,720 | — | — |
| 2018-09-12 | $6.80 | $6.80 | 26,360 | — | — |
| 2018-09-11 | $7.20 | $7.20 | 20,760 | — | — |
| 2018-09-10 | $7.30 | $7.30 | 9,700 | — | — |
| 2018-09-07 | $7.35 | $7.35 | 22,660 | — | — |
| 2018-09-06 | $7.45 | $7.45 | 17,260 | — | — |
| 2018-09-05 | $7.25 | $7.25 | 22,300 | — | — |
| 2018-09-04 | $7.35 | $7.35 | 10,900 | — | — |
| 2018-08-31 | $7.25 | $7.25 | 12,660 | — | — |
| 2018-08-30 | $7.50 | $7.50 | 37,780 | — | — |
| 2018-08-29 | $7.60 | $7.60 | 33,360 | — | — |
| 2018-08-28 | $7.90 | $7.90 | 44,880 | — | — |
| 2018-08-27 | $7.65 | $7.65 | 42,180 | — | — |
| 2018-08-24 | $7.45 | $7.45 | 56,700 | — | — |
| 2018-08-23 | $7.25 | $7.25 | 44,200 | — | — |
| 2018-08-22 | $6.75 | $6.75 | 34,100 | — | — |
| 2018-08-21 | $6.70 | $6.70 | 35,280 | — | — |
| 2018-08-20 | $6.75 | $6.75 | 15,760 | — | — |
| 2018-08-17 | $6.55 | $6.55 | 10,580 | — | — |
| 2018-08-16 | $6.65 | $6.65 | 14,720 | — | — |
| 2018-08-15 | $6.20 | $6.20 | 14,600 | — | — |
| 2018-08-14 | $6.45 | $6.45 | 18,160 | — | — |
| 2018-08-13 | $6.45 | $6.45 | 20,900 | — | — |
| 2018-08-10 | $6.65 | $6.65 | 18,820 | — | — |
| 2018-08-09 | $6.95 | $6.95 | 31,080 | — | — |
| 2018-08-08 | $6.75 | $6.75 | 40,040 | — | — |
| 2018-08-07 | $6.50 | $6.50 | 16,660 | — | — |
| 2018-08-06 | $6.45 | $6.45 | 9,780 | — | — |
| 2018-08-03 | $6.15 | $6.15 | 2,040 | — | — |
| 2018-08-02 | $6.15 | $6.15 | 4,220 | — | — |
| 2018-08-01 | $6.25 | $6.25 | 18,400 | — | — |
| 2018-07-31 | $6.15 | $6.15 | 4,840 | — | — |
| 2018-07-30 | $6.20 | $6.20 | 10,780 | — | — |
| 2018-07-27 | $6.05 | $6.05 | 11,700 | — | — |
| 2018-07-26 | $6.10 | $6.10 | 28,660 | — | — |
| 2018-07-25 | $6.30 | $6.30 | 17,020 | — | — |
| 2018-07-24 | $6.05 | $6.05 | 28,240 | — | — |
| 2018-07-23 | $6.15 | $6.15 | 37,940 | — | — |
| 2018-07-20 | $5.70 | $5.70 | 21,120 | — | — |
| 2018-07-19 | $5.65 | $5.65 | 3,120 | — | — |
| 2018-07-18 | $5.70 | $5.70 | 13,380 | — | — |
| 2018-07-17 | $5.40 | $5.40 | 4,280 | — | — |
| 2018-07-16 | $5.50 | $5.50 | 6,060 | — | — |
| 2018-07-13 | $5.25 | $5.25 | 1,700 | — | — |
| 2018-07-12 | $5.10 | $5.10 | 3,080 | — | — |
| 2018-07-11 | $5.05 | $5.05 | 7,960 | — | — |
| 2018-07-10 | $5.20 | $5.20 | 13,720 | — | — |
| 2018-07-09 | $5.35 | $5.35 | 9,800 | — | — |
| 2018-07-06 | $5.40 | $5.40 | 6,400 | — | — |
| 2018-07-05 | $5.40 | $5.40 | 7,280 | — | — |
| 2018-07-03 | $5.50 | $5.50 | 6,280 | — | — |
| 2018-07-02 | $5.55 | $5.55 | 7,140 | — | — |
| 2018-06-29 | $5.35 | $5.35 | 16,600 | — | — |
| 2018-06-28 | $4.45 | $4.45 | 9,020 | — | — |
| 2018-06-27 | $4.45 | $4.45 | 5,940 | — | — |
| 2018-06-26 | $4.50 | $4.50 | 2,520 | — | — |
| 2018-06-25 | $4.50 | $4.50 | 980 | — | — |
| 2018-06-22 | $4.55 | $4.55 | 1,460 | — | — |
| 2018-06-21 | $4.35 | $4.35 | 1,820 | — | — |
| 2018-06-20 | $4.50 | $4.50 | 4,940 | — | — |
| 2018-06-19 | $4.55 | $4.55 | 4,860 | — | — |
| 2018-06-18 | $4.65 | $4.65 | 2,960 | — | — |
| 2018-06-15 | $4.65 | $4.65 | 600 | — | — |
| 2018-06-14 | $4.70 | $4.70 | 7,680 | — | — |
| 2018-06-13 | $4.65 | $4.65 | 11,100 | — | — |
| 2018-06-12 | $4.65 | $4.65 | 7,120 | — | — |
| 2018-06-11 | $4.90 | $4.90 | 20,840 | — | — |
| 2018-06-08 | $4.60 | $4.60 | 5,920 | — | — |
| 2018-06-07 | $4.45 | $4.45 | 23,560 | — | — |
| 2018-06-06 | $4.40 | $4.40 | 2,980 | — | — |
| 2018-06-05 | $4.20 | $4.20 | 0 | — | — |
| 2018-06-04 | $4.20 | $4.20 | 0 | — | — |
| 2018-06-01 | $4.20 | $4.20 | 3,040 | — | — |
| 2018-05-31 | $4.25 | $4.25 | 440 | — | — |
| 2018-05-30 | $4.25 | $4.25 | 1,320 | — | — |
| 2018-05-29 | $4.15 | $4.15 | 12,080 | — | — |
| 2018-05-25 | $4.20 | $4.20 | 2,420 | — | — |
| 2018-05-24 | $4.10 | $4.10 | 2,980 | — | — |
| 2018-05-23 | $4.05 | $4.05 | 6,980 | — | — |
| 2018-05-22 | $4.15 | $4.15 | 2,780 | — | — |
| 2018-05-21 | $4.20 | $4.20 | 3,920 | — | — |
| 2018-05-18 | $4.25 | $4.25 | 500 | — | — |
| 2018-05-17 | $4.10 | $4.10 | 2,780 | — | — |
| 2018-05-16 | $4.30 | $4.30 | 320 | — | — |
| 2018-05-15 | $4.00 | $4.00 | 8,140 | — | — |
| 2018-05-14 | $4.40 | $4.40 | 220 | — | — |
| 2018-05-11 | $4.20 | $4.20 | 7,280 | — | — |
| 2018-05-10 | $4.00 | $4.00 | 17,000 | — | — |
| 2018-05-09 | $4.00 | $4.00 | 6,780 | — | — |
| 2018-05-08 | $4.15 | $4.15 | 7,020 | — | — |
| 2018-05-07 | $4.00 | $4.00 | 6,680 | — | — |
| 2018-05-04 | $4.10 | $4.10 | 8,880 | — | — |
| 2018-05-03 | $4.20 | $4.20 | 9,500 | — | — |
| 2018-05-02 | $4.30 | $4.30 | 6,640 | — | — |
| 2018-05-01 | $4.50 | $4.50 | 8,340 | — | — |
| 2018-04-30 | $4.55 | $4.55 | 2,160 | — | — |
| 2018-04-27 | $4.35 | $4.35 | 11,620 | — | — |
| 2018-04-26 | $4.50 | $4.50 | 2,000 | — | — |
| 2018-04-25 | $4.60 | $4.60 | 1,900 | — | — |
| 2018-04-24 | $4.60 | $4.60 | 9,680 | — | — |
| 2018-04-23 | $4.60 | $4.60 | 3,780 | — | — |
| 2018-04-20 | $4.60 | $4.60 | 860 | — | — |
| 2018-04-19 | $4.60 | $4.60 | 1,300 | — | — |
| 2018-04-18 | $4.60 | $4.60 | 2,180 | — | — |
| 2018-04-17 | $4.60 | $4.60 | 5,820 | — | — |
| 2018-04-16 | $4.65 | $4.65 | 15,420 | — | — |
| 2018-04-13 | $4.75 | $4.75 | 5,720 | — | — |
| 2018-04-12 | $4.60 | $4.60 | 7,040 | — | — |
| 2018-04-11 | $4.65 | $4.65 | 120 | — | — |
| 2018-04-10 | $4.80 | $4.80 | 8,640 | — | — |
| 2018-04-09 | $4.55 | $4.55 | 2,400 | — | — |
| 2018-04-06 | $4.50 | $4.50 | 3,020 | — | — |
| 2018-04-05 | $4.60 | $4.60 | 2,720 | — | — |
| 2018-04-04 | $4.60 | $4.60 | 2,200 | — | — |
| 2018-04-03 | $4.55 | $4.55 | 5,460 | — | — |
| 2018-04-02 | $4.45 | $4.45 | 20,960 | — | — |
| 2018-03-29 | $4.70 | $4.70 | 15,080 | — | — |
| 2018-03-28 | $4.65 | $4.65 | 9,920 | — | — |
| 2018-03-27 | $4.75 | $4.75 | 5,760 | — | — |
| 2018-03-26 | $4.80 | $4.80 | 7,060 | — | — |
| 2018-03-23 | $4.85 | $4.85 | 14,260 | — | — |
| 2018-03-22 | $4.70 | $4.70 | 12,160 | — | — |
| 2018-03-21 | $4.75 | $4.75 | 21,020 | — | — |
| 2018-03-20 | $4.90 | $4.90 | 4,480 | — | — |
| 2018-03-19 | $4.90 | $4.90 | 5,680 | — | — |
| 2018-03-16 | $4.80 | $4.80 | 15,480 | — | — |
| 2018-03-15 | $4.90 | $4.90 | 40,320 | — | — |
| 2018-03-14 | $4.95 | $4.95 | 13,260 | — | — |
| 2018-03-13 | $4.70 | $4.70 | 9,160 | — | — |
| 2018-03-12 | $4.85 | $4.85 | 24,120 | — | — |
| 2018-03-09 | $4.70 | $4.70 | 3,140 | — | — |
| 2018-03-08 | $4.80 | $4.80 | 1,640 | — | — |
| 2018-03-07 | $4.80 | $4.80 | 5,520 | — | — |
| 2018-03-06 | $4.60 | $4.60 | 4,340 | — | — |
| 2018-03-05 | $4.55 | $4.55 | 2,180 | — | — |
| 2018-03-02 | $4.70 | $4.70 | 4,740 | — | — |
| 2018-03-01 | $4.80 | $4.80 | 2,120 | — | — |
| 2018-02-28 | $4.60 | $4.60 | 16,080 | — | — |
| 2018-02-27 | $5.00 | $5.00 | 13,380 | — | — |
| 2018-02-26 | $5.20 | $5.20 | 13,100 | — | — |
| 2018-02-23 | $5.10 | $5.10 | 10,740 | — | — |
| 2018-02-22 | $5.10 | $5.10 | 11,160 | — | — |
| 2018-02-21 | $5.05 | $5.05 | 28,440 | — | — |
| 2018-02-20 | $5.25 | $5.25 | 7,600 | — | — |
| 2018-02-16 | $5.25 | $5.25 | 10,680 | — | — |
| 2018-02-15 | $5.30 | $5.30 | 19,960 | — | — |
| 2018-02-14 | $5.65 | $5.65 | 30,340 | — | — |
| 2018-02-13 | $5.95 | $5.95 | 55,320 | — | — |
| 2018-02-12 | $5.25 | $5.25 | 20,960 | — | — |
| 2018-02-09 | $4.70 | $4.70 | 6,660 | — | — |
| 2018-02-08 | $4.70 | $4.70 | 2,540 | — | — |
| 2018-02-07 | $5.00 | $5.00 | 2,600 | — | — |
| 2018-02-06 | $5.05 | $5.05 | 940 | — | — |
| 2018-02-05 | $4.75 | $4.75 | 6,360 | — | — |
| 2018-02-02 | $5.20 | $5.20 | 3,840 | — | — |
| 2018-02-01 | $5.20 | $5.20 | 12,020 | — | — |
| 2018-01-31 | $4.85 | $4.85 | 1,960 | — | — |
| 2018-01-30 | $4.95 | $4.95 | 10,420 | — | — |
| 2018-01-29 | $4.50 | $4.50 | 440 | — | — |
| 2018-01-26 | $4.35 | $4.35 | 520 | — | — |
| 2018-01-25 | $4.45 | $4.45 | 2,720 | — | — |
| 2018-01-24 | $4.35 | $4.35 | 6,140 | — | — |
| 2018-01-23 | $4.50 | $4.50 | 4,480 | — | — |
| 2018-01-22 | $4.65 | $4.65 | 540 | — | — |
| 2018-01-19 | $4.60 | $4.60 | 1,680 | — | — |
| 2018-01-18 | $4.55 | $4.55 | 1,320 | — | — |
| 2018-01-17 | $4.45 | $4.45 | 2,200 | — | — |
| 2018-01-16 | $4.45 | $4.45 | 2,320 | — | — |
| 2018-01-12 | $4.55 | $4.55 | 1,460 | — | — |
| 2018-01-11 | $4.80 | $4.80 | 3,200 | — | — |
| 2018-01-10 | $4.50 | $4.50 | 11,520 | — | — |
| 2018-01-09 | $4.80 | $4.80 | 2,100 | — | — |
| 2018-01-08 | $4.55 | $4.55 | 1,540 | — | — |
| 2018-01-05 | $4.85 | $4.85 | 8,320 | — | — |
| 2018-01-04 | $4.90 | $4.90 | 1,900 | — | — |
| 2018-01-03 | $4.90 | $4.90 | 1,880 | — | — |
| 2018-01-02 | $5.00 | $5.00 | 4,740 | — | — |