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
- 2010-02-22 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 | $6.23 | $6.23 | 14 | — | — |
| 2018-12-28 | $6.23 | $6.23 | 457 | — | — |
| 2018-12-27 | $5.88 | $5.88 | 0 | — | — |
| 2018-12-26 | $5.88 | $5.88 | 0 | — | — |
| 2018-12-24 | $5.88 | $5.88 | 286 | — | — |
| 2018-12-21 | $5.81 | $5.81 | 271 | — | — |
| 2018-12-20 | $6.02 | $6.02 | 143 | — | — |
| 2018-12-19 | $6.23 | $6.23 | 0 | — | — |
| 2018-12-18 | $6.23 | $6.23 | 171 | — | — |
| 2018-12-17 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-14 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-13 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-12 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-11 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-10 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-07 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-06 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-04 | $6.65 | $6.65 | 0 | — | — |
| 2018-12-03 | $6.65 | $6.65 | 586 | — | — |
| 2018-11-30 | $6.58 | $6.58 | 0 | — | — |
| 2018-11-29 | $6.58 | $6.58 | 0 | — | — |
| 2018-11-28 | $6.58 | $6.58 | 214 | — | — |
| 2018-11-27 | $6.65 | $6.65 | 100 | — | — |
| 2018-11-26 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-23 | $7.00 | $7.00 | 14 | — | — |
| 2018-11-21 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-20 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-19 | $7.00 | $7.00 | 14 | — | — |
| 2018-11-16 | $7.00 | $7.00 | 143 | — | — |
| 2018-11-15 | $7.00 | $7.00 | 14 | — | — |
| 2018-11-14 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-13 | $7.00 | $7.00 | 0 | — | — |
| 2018-11-12 | $7.00 | $7.00 | 71 | — | — |
| 2018-11-09 | $7.14 | $7.14 | 0 | — | — |
| 2018-11-08 | $7.14 | $7.14 | 0 | — | — |
| 2018-11-07 | $7.14 | $7.14 | 71 | — | — |
| 2018-11-06 | $7.00 | $7.00 | 29 | — | — |
| 2018-11-05 | $7.14 | $7.14 | 1,714 | — | — |
| 2018-11-02 | $6.93 | $6.93 | 0 | — | — |
| 2018-11-01 | $6.93 | $6.93 | 0 | — | — |
| 2018-10-31 | $6.93 | $6.93 | 1,286 | — | — |
| 2018-10-30 | $6.93 | $6.93 | 0 | — | — |
| 2018-10-29 | $6.93 | $6.93 | 3,543 | — | — |
| 2018-10-26 | $7.21 | $7.21 | 929 | — | — |
| 2018-10-25 | $7.21 | $7.21 | 3,757 | — | — |
| 2018-10-24 | $7.28 | $7.28 | 7,743 | — | — |
| 2018-10-23 | $6.51 | $6.51 | 0 | — | — |
| 2018-10-22 | $6.51 | $6.51 | 0 | — | — |
| 2018-10-19 | $6.51 | $6.51 | 314 | — | — |
| 2018-10-18 | $6.44 | $6.44 | 0 | — | — |
| 2018-10-17 | $6.44 | $6.44 | 2,500 | — | — |
| 2018-10-16 | $6.37 | $6.37 | 0 | — | — |
| 2018-10-15 | $6.37 | $6.37 | 0 | — | — |
| 2018-10-12 | $6.37 | $6.37 | 0 | — | — |
| 2018-10-11 | $6.37 | $6.37 | 43 | — | — |
| 2018-10-10 | $6.37 | $6.37 | 0 | — | — |
| 2018-10-09 | $6.37 | $6.37 | 11,286 | — | — |
| 2018-10-08 | $7.14 | $7.14 | 0 | — | — |
| 2018-10-05 | $7.14 | $7.14 | 0 | — | — |
| 2018-10-04 | $7.14 | $7.14 | 0 | — | — |
| 2018-10-03 | $7.14 | $7.14 | 0 | — | — |
| 2018-10-02 | $7.14 | $7.14 | 7,143 | — | — |
| 2018-10-01 | $7.14 | $7.14 | 6,086 | — | — |
| 2018-09-28 | $6.79 | $6.79 | 1,443 | — | — |
| 2018-09-27 | $6.58 | $6.58 | 0 | — | — |
| 2018-09-26 | $6.58 | $6.58 | 5,057 | — | — |
| 2018-09-25 | $6.65 | $6.65 | 171 | — | — |
| 2018-09-24 | $6.44 | $6.44 | 771 | — | — |
| 2018-09-21 | $6.44 | $6.44 | 1,714 | — | — |
| 2018-09-20 | $6.23 | $6.23 | 143 | — | — |
| 2018-09-19 | $6.23 | $6.23 | 714 | — | — |
| 2018-09-18 | $6.58 | $6.58 | 0 | — | — |
| 2018-09-17 | $6.58 | $6.58 | 0 | — | — |
| 2018-09-14 | $6.58 | $6.58 | 2,557 | — | — |
| 2018-09-13 | $6.58 | $6.58 | 71 | — | — |
| 2018-09-12 | $6.65 | $6.65 | 786 | — | — |
| 2018-09-11 | $6.16 | $6.16 | 0 | — | — |
| 2018-09-10 | $6.16 | $6.16 | 43 | — | — |
| 2018-09-07 | $6.16 | $6.16 | 200 | — | — |
| 2018-09-06 | $6.58 | $6.58 | 43 | — | — |
| 2018-09-05 | $6.30 | $6.30 | 100 | — | — |
| 2018-09-04 | $6.44 | $6.44 | 1,429 | — | — |
| 2018-08-31 | $6.16 | $6.16 | 800 | — | — |
| 2018-08-30 | $6.02 | $6.02 | 14 | — | — |
| 2018-08-29 | $5.88 | $5.88 | 1,443 | — | — |
| 2018-08-28 | $5.95 | $5.95 | 1,214 | — | — |
| 2018-08-27 | $5.88 | $5.88 | 4,986 | — | — |
| 2018-08-24 | $6.30 | $6.30 | 11,329 | — | — |
| 2018-08-23 | $6.44 | $6.44 | 2,000 | — | — |
| 2018-08-22 | $6.51 | $6.51 | 1,014 | — | — |
| 2018-08-21 | $6.86 | $6.86 | 0 | — | — |
| 2018-08-20 | $6.86 | $6.86 | 143 | — | — |
| 2018-08-17 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-16 | $6.65 | $6.65 | 286 | — | — |
| 2018-08-15 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-14 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-13 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-10 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-09 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-08 | $6.65 | $6.65 | 0 | — | — |
| 2018-08-07 | $6.65 | $6.65 | 529 | — | — |
| 2018-08-06 | $6.02 | $6.02 | 0 | — | — |
| 2018-08-03 | $6.02 | $6.02 | 0 | — | — |
| 2018-08-02 | $6.02 | $6.02 | 0 | — | — |
| 2018-08-01 | $6.02 | $6.02 | 1,429 | — | — |
| 2018-07-31 | $6.02 | $6.02 | 0 | — | — |
| 2018-07-30 | $6.02 | $6.02 | 429 | — | — |
| 2018-07-27 | $5.95 | $5.95 | 0 | — | — |
| 2018-07-26 | $5.95 | $5.95 | 1,000 | — | — |
| 2018-07-25 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-24 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-23 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-20 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-19 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-18 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-17 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-16 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-13 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-12 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-11 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-10 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-09 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-06 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-05 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-03 | $6.09 | $6.09 | 0 | — | — |
| 2018-07-02 | $6.09 | $6.09 | 0 | — | — |
| 2018-06-29 | $6.09 | $6.09 | 0 | — | — |
| 2018-06-28 | $6.09 | $6.09 | 929 | — | — |
| 2018-06-27 | $6.51 | $6.51 | 0 | — | — |
| 2018-06-26 | $6.51 | $6.51 | 143 | — | — |
| 2018-06-25 | $6.58 | $6.58 | 0 | — | — |
| 2018-06-22 | $6.58 | $6.58 | 0 | — | — |
| 2018-06-21 | $6.58 | $6.58 | 8,914 | — | — |
| 2018-06-20 | $6.65 | $6.65 | 0 | — | — |
| 2018-06-19 | $6.65 | $6.65 | 314 | — | — |
| 2018-06-18 | $6.58 | $6.58 | 0 | — | — |
| 2018-06-15 | $6.58 | $6.58 | 214 | — | — |
| 2018-06-14 | $6.58 | $6.58 | 71 | — | — |
| 2018-06-13 | $6.65 | $6.65 | 0 | — | — |
| 2018-06-12 | $6.65 | $6.65 | 629 | — | — |
| 2018-06-11 | $7.42 | $7.42 | 0 | — | — |
| 2018-06-08 | $7.42 | $7.42 | 0 | — | — |
| 2018-06-07 | $7.42 | $7.42 | 0 | — | — |
| 2018-06-06 | $7.42 | $7.42 | 0 | — | — |
| 2018-06-05 | $7.42 | $7.42 | 0 | — | — |
| 2018-06-04 | $7.42 | $7.42 | 286 | — | — |
| 2018-06-01 | $6.37 | $6.37 | 0 | — | — |
| 2018-05-31 | $6.37 | $6.37 | 0 | — | — |
| 2018-05-30 | $6.37 | $6.37 | 0 | — | — |
| 2018-05-29 | $6.37 | $6.37 | 0 | — | — |
| 2018-05-25 | $6.37 | $6.37 | 0 | — | — |
| 2018-05-24 | $6.37 | $6.37 | 357 | — | — |
| 2018-05-23 | $5.32 | $5.32 | 0 | — | — |
| 2018-05-22 | $5.32 | $5.32 | 0 | — | — |
| 2018-05-21 | $5.32 | $5.32 | 0 | — | — |
| 2018-05-18 | $5.32 | $5.32 | 0 | — | — |
| 2018-05-17 | $5.32 | $5.32 | 154,257 | — | — |
| 2018-05-16 | $5.18 | $5.18 | 14,286 | — | — |
| 2018-05-15 | $5.11 | $5.11 | 19,143 | — | — |
| 2018-05-14 | $5.04 | $5.04 | 234,157 | — | — |
| 2018-05-11 | $5.11 | $5.11 | 0 | — | — |
| 2018-05-10 | $5.11 | $5.11 | 0 | — | — |
| 2018-05-09 | $5.11 | $5.11 | 0 | — | — |
| 2018-05-08 | $5.11 | $5.11 | 0 | — | — |
| 2018-05-07 | $5.11 | $5.11 | 1,000 | — | — |
| 2018-05-04 | $5.18 | $5.18 | 5,929 | — | — |
| 2018-05-03 | $5.11 | $5.11 | 12,329 | — | — |
| 2018-05-02 | $5.11 | $5.11 | 14,286 | — | — |
| 2018-05-01 | $4.90 | $4.90 | 14,286 | — | — |
| 2018-04-30 | $4.90 | $4.90 | 28,571 | — | — |
| 2018-04-27 | $4.83 | $4.83 | 4,214 | — | — |
| 2018-04-26 | $4.90 | $4.90 | 143,186 | — | — |
| 2018-04-25 | $5.25 | $5.25 | 9,186 | — | — |
| 2018-04-24 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-23 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-20 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-19 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-18 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-17 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-16 | $6.65 | $6.65 | 0 | — | — |
| 2018-04-13 | $6.65 | $6.65 | 1,443 | — | — |
| 2018-04-12 | $6.58 | $6.58 | 3,571 | — | — |
| 2018-04-11 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-10 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-09 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-06 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-05 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-04 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-03 | $6.23 | $6.23 | 0 | — | — |
| 2018-04-02 | $6.23 | $6.23 | 0 | — | — |
| 2018-03-29 | $6.23 | $6.23 | 0 | — | — |
| 2018-03-28 | $6.23 | $6.23 | 0 | — | — |
| 2018-03-27 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-26 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-23 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-22 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-21 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-20 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-19 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-16 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-15 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-14 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-13 | $6.51 | $6.51 | 0 | — | — |
| 2018-03-12 | $6.51 | $6.51 | 657 | — | — |
| 2018-03-09 | $6.44 | $6.44 | 0 | — | — |
| 2018-03-08 | $6.44 | $6.44 | 57 | — | — |
| 2018-03-07 | $6.51 | $6.51 | 300 | — | — |
| 2018-03-06 | $6.65 | $6.65 | 0 | — | — |
| 2018-03-05 | $6.65 | $6.65 | 200 | — | — |
| 2018-03-02 | $6.79 | $6.79 | 0 | — | — |
| 2018-03-01 | $6.79 | $6.79 | 0 | — | — |
| 2018-02-28 | $6.79 | $6.79 | 114 | — | — |
| 2018-02-27 | $6.16 | $6.16 | 114 | — | — |
| 2018-02-26 | $6.93 | $6.93 | 0 | — | — |
| 2018-02-23 | $6.93 | $6.93 | 0 | — | — |
| 2018-02-22 | $6.93 | $6.93 | 0 | — | — |
| 2018-02-21 | $6.93 | $6.93 | 0 | — | — |
| 2018-02-20 | $6.93 | $6.93 | 0 | — | — |
| 2018-02-16 | $6.93 | $6.93 | 357 | — | — |
| 2018-02-15 | $6.93 | $6.93 | 43 | — | — |
| 2018-02-14 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-13 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-12 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-09 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-08 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-07 | $7.00 | $7.00 | 0 | — | — |
| 2018-02-06 | $7.00 | $7.00 | 714 | — | — |
| 2018-02-05 | $7.07 | $7.07 | 1,100 | — | — |
| 2018-02-02 | $7.14 | $7.14 | 0 | — | — |
| 2018-02-01 | $7.14 | $7.14 | 3,900 | — | — |
| 2018-01-31 | $7.14 | $7.14 | 0 | — | — |
| 2018-01-30 | $7.14 | $7.14 | 1,429 | — | — |
| 2018-01-29 | $7.49 | $7.49 | 714 | — | — |
| 2018-01-26 | $7.21 | $7.21 | 614 | — | — |
| 2018-01-25 | $7.56 | $7.56 | 1,429 | — | — |
| 2018-01-24 | $7.63 | $7.63 | 10,171 | — | — |
| 2018-01-23 | $7.28 | $7.28 | 13,400 | — | — |
| 2018-01-22 | $6.65 | $6.65 | 1,143 | — | — |
| 2018-01-19 | $6.37 | $6.37 | 400 | — | — |
| 2018-01-18 | $6.44 | $6.44 | 1,014 | — | — |
| 2018-01-17 | $6.23 | $6.23 | 3,357 | — | — |
| 2018-01-16 | $5.95 | $5.95 | 2,000 | — | — |
| 2018-01-12 | $4.97 | $4.97 | 1,143 | — | — |
| 2018-01-11 | $4.90 | $4.90 | 0 | — | — |
| 2018-01-10 | $4.90 | $4.90 | 1,429 | — | — |
| 2018-01-09 | $4.83 | $4.83 | 11,286 | — | — |
| 2018-01-08 | $4.41 | $4.41 | 71 | — | — |
| 2018-01-05 | $4.34 | $4.34 | 429 | — | — |
| 2018-01-04 | $4.34 | $4.34 | 171 | — | — |
| 2018-01-03 | $4.06 | $4.06 | 0 | — | — |
| 2018-01-02 | $4.06 | $4.06 | 1,100 | — | — |