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
- 2010-07-01 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 | $1.61 | $1.61 | 46,900 | — | — |
| 2018-12-28 | $2.27 | $2.27 | 21,500 | — | — |
| 2018-12-27 | $2.27 | $2.27 | 14,700 | — | — |
| 2018-12-26 | $2.48 | $2.48 | 23,200 | — | — |
| 2018-12-24 | $3.21 | $3.21 | 2,300 | — | — |
| 2018-12-21 | $3.45 | $3.45 | 42,600 | — | — |
| 2018-12-20 | $3.45 | $3.45 | 17,400 | — | — |
| 2018-12-19 | $3.35 | $3.35 | 15,900 | — | — |
| 2018-12-18 | $3.36 | $3.36 | 15,900 | — | — |
| 2018-12-17 | $3.45 | $3.45 | 8,300 | — | — |
| 2018-12-14 | $3.33 | $3.33 | 8,200 | — | — |
| 2018-12-13 | $3.20 | $3.20 | 9,200 | — | — |
| 2018-12-12 | $3.31 | $3.31 | 2,800 | — | — |
| 2018-12-11 | $3.37 | $3.37 | 5,000 | — | — |
| 2018-12-10 | $3.43 | $3.43 | 1,700 | — | — |
| 2018-12-07 | $3.35 | $3.35 | 4,600 | — | — |
| 2018-12-06 | $3.40 | $3.40 | 3,700 | — | — |
| 2018-12-04 | $3.49 | $3.49 | 1,900 | — | — |
| 2018-12-03 | $3.42 | $3.42 | 6,700 | — | — |
| 2018-11-30 | $3.28 | $3.28 | 7,600 | — | — |
| 2018-11-29 | $3.27 | $3.27 | 5,100 | — | — |
| 2018-11-28 | $3.24 | $3.24 | 9,000 | — | — |
| 2018-11-27 | $3.21 | $3.21 | 3,200 | — | — |
| 2018-11-26 | $3.19 | $3.19 | 7,000 | — | — |
| 2018-11-23 | $3.18 | $3.18 | 900 | — | — |
| 2018-11-21 | $3.14 | $3.14 | 1,700 | — | — |
| 2018-11-20 | $3.16 | $3.16 | 3,800 | — | — |
| 2018-11-19 | $3.19 | $3.19 | 3,400 | — | — |
| 2018-11-16 | $3.15 | $3.15 | 3,400 | — | — |
| 2018-11-15 | $3.00 | $3.00 | 20,000 | — | — |
| 2018-11-14 | $3.17 | $3.17 | 9,300 | — | — |
| 2018-11-13 | $3.07 | $3.07 | 6,400 | — | — |
| 2018-11-12 | $3.11 | $3.11 | 11,400 | — | — |
| 2018-11-09 | $3.21 | $3.21 | 2,500 | — | — |
| 2018-11-08 | $3.19 | $3.19 | 6,300 | — | — |
| 2018-11-07 | $3.16 | $3.16 | 3,800 | — | — |
| 2018-11-06 | $3.25 | $3.25 | 700 | — | — |
| 2018-11-05 | $3.12 | $3.12 | 4,200 | — | — |
| 2018-11-02 | $3.20 | $3.20 | 2,600 | — | — |
| 2018-11-01 | $3.21 | $3.21 | 3,700 | — | — |
| 2018-10-31 | $3.19 | $3.19 | 7,100 | — | — |
| 2018-10-30 | $3.10 | $3.10 | 3,600 | — | — |
| 2018-10-29 | $3.25 | $3.25 | 4,000 | — | — |
| 2018-10-26 | $3.35 | $3.35 | 6,600 | — | — |
| 2018-10-25 | $3.27 | $3.27 | 3,300 | — | — |
| 2018-10-24 | $3.28 | $3.28 | 12,900 | — | — |
| 2018-10-23 | $3.22 | $3.22 | 4,600 | — | — |
| 2018-10-22 | $3.13 | $3.13 | 14,400 | — | — |
| 2018-10-19 | $3.25 | $3.25 | 10,400 | — | — |
| 2018-10-18 | $3.17 | $3.17 | 18,400 | — | — |
| 2018-10-17 | $3.51 | $3.51 | 13,800 | — | — |
| 2018-10-16 | $3.40 | $3.40 | 2,500 | — | — |
| 2018-10-15 | $3.45 | $3.45 | 10,800 | — | — |
| 2018-10-12 | $3.22 | $3.22 | 8,100 | — | — |
| 2018-10-11 | $3.30 | $3.30 | 8,700 | — | — |
| 2018-10-10 | $3.08 | $3.08 | 19,700 | — | — |
| 2018-10-09 | $3.35 | $3.35 | 23,800 | — | — |
| 2018-10-08 | $3.20 | $3.20 | 22,400 | — | — |
| 2018-10-05 | $3.48 | $3.48 | 4,400 | — | — |
| 2018-10-04 | $3.42 | $3.42 | 31,900 | — | — |
| 2018-10-03 | $3.67 | $3.67 | 66,500 | — | — |
| 2018-10-02 | $4.00 | $4.00 | 17,800 | — | — |
| 2018-10-01 | $3.97 | $3.97 | 20,200 | — | — |
| 2018-09-28 | $3.85 | $3.85 | 35,000 | — | — |
| 2018-09-27 | $3.98 | $3.98 | 7,700 | — | — |
| 2018-09-26 | $4.00 | $4.00 | 16,800 | — | — |
| 2018-09-25 | $4.02 | $4.02 | 16,500 | — | — |
| 2018-09-24 | $4.00 | $4.00 | 30,900 | — | — |
| 2018-09-21 | $4.33 | $4.33 | 51,600 | — | — |
| 2018-09-20 | $4.55 | $4.55 | 51,500 | — | — |
| 2018-09-19 | $4.51 | $4.51 | 140,200 | — | — |
| 2018-09-18 | $3.98 | $3.98 | 53,600 | — | — |
| 2018-09-17 | $4.26 | $4.26 | 55,800 | — | — |
| 2018-09-14 | $4.66 | $4.66 | 71,500 | — | — |
| 2018-09-13 | $4.58 | $4.58 | 111,800 | — | — |
| 2018-09-12 | $4.00 | $4.00 | 39,300 | — | — |
| 2018-09-11 | $4.20 | $4.20 | 5,700 | — | — |
| 2018-09-10 | $4.01 | $4.01 | 8,500 | — | — |
| 2018-09-07 | $4.14 | $4.14 | 7,700 | — | — |
| 2018-09-06 | $4.05 | $4.05 | 26,600 | — | — |
| 2018-09-05 | $4.33 | $4.33 | 27,700 | — | — |
| 2018-09-04 | $4.62 | $4.62 | 5,700 | — | — |
| 2018-08-31 | $4.71 | $4.71 | 8,100 | — | — |
| 2018-08-30 | $4.82 | $4.82 | 9,600 | — | — |
| 2018-08-29 | $4.81 | $4.81 | 15,200 | — | — |
| 2018-08-28 | $4.84 | $4.84 | 14,800 | — | — |
| 2018-08-27 | $4.92 | $4.92 | 15,300 | — | — |
| 2018-08-24 | $5.00 | $5.00 | 44,700 | — | — |
| 2018-08-23 | $5.15 | $5.15 | 24,600 | — | — |
| 2018-08-22 | $5.15 | $5.15 | 41,700 | — | — |
| 2018-08-21 | $5.75 | $5.75 | 8,000 | — | — |
| 2018-08-20 | $5.75 | $5.75 | 7,700 | — | — |
| 2018-08-17 | $6.00 | $6.00 | 5,400 | — | — |
| 2018-08-16 | $6.04 | $6.04 | 1,000 | — | — |
| 2018-08-15 | $6.15 | $6.15 | 3,200 | — | — |
| 2018-08-14 | $6.20 | $6.20 | 9,000 | — | — |
| 2018-08-13 | $6.04 | $6.04 | 8,100 | — | — |
| 2018-08-10 | $6.05 | $6.05 | 12,300 | — | — |
| 2018-08-09 | $5.94 | $5.94 | 5,500 | — | — |
| 2018-08-08 | $5.90 | $5.90 | 2,800 | — | — |
| 2018-08-07 | $5.86 | $5.86 | 6,900 | — | — |
| 2018-08-06 | $5.84 | $5.84 | 3,100 | — | — |
| 2018-08-03 | $5.80 | $5.80 | 4,300 | — | — |
| 2018-08-02 | $5.82 | $5.82 | 3,700 | — | — |
| 2018-08-01 | $5.82 | $5.82 | 4,900 | — | — |
| 2018-07-31 | $5.75 | $5.75 | 5,200 | — | — |
| 2018-07-30 | $5.70 | $5.70 | 3,000 | — | — |
| 2018-07-27 | $5.97 | $5.97 | 6,000 | — | — |
| 2018-07-26 | $5.99 | $5.99 | 4,600 | — | — |
| 2018-07-25 | $6.05 | $6.05 | 2,500 | — | — |
| 2018-07-24 | $6.05 | $6.05 | 2,300 | — | — |
| 2018-07-23 | $6.09 | $6.09 | 2,400 | — | — |
| 2018-07-20 | $6.13 | $6.13 | 18,900 | — | — |
| 2018-07-19 | $6.05 | $6.05 | 5,500 | — | — |
| 2018-07-18 | $6.10 | $6.10 | 8,400 | — | — |
| 2018-07-17 | $6.08 | $6.08 | 7,000 | — | — |
| 2018-07-16 | $6.05 | $6.05 | 4,800 | — | — |
| 2018-07-13 | $5.90 | $5.90 | 9,200 | — | — |
| 2018-07-12 | $6.15 | $6.15 | 3,800 | — | — |
| 2018-07-11 | $5.85 | $5.85 | 8,600 | — | — |
| 2018-07-10 | $6.05 | $6.05 | 5,100 | — | — |
| 2018-07-09 | $5.87 | $5.87 | 19,000 | — | — |
| 2018-07-06 | $5.98 | $5.98 | 4,800 | — | — |
| 2018-07-05 | $5.86 | $5.86 | 18,100 | — | — |
| 2018-07-03 | $5.45 | $5.45 | 3,100 | — | — |
| 2018-07-02 | $5.43 | $5.43 | 12,200 | — | — |
| 2018-06-29 | $5.55 | $5.55 | 4,000 | — | — |
| 2018-06-28 | $5.60 | $5.60 | 5,500 | — | — |
| 2018-06-27 | $5.50 | $5.50 | 23,000 | — | — |
| 2018-06-26 | $6.00 | $6.00 | 9,900 | — | — |
| 2018-06-25 | $5.60 | $5.60 | 20,900 | — | — |
| 2018-06-22 | $6.19 | $6.19 | 40,600 | — | — |
| 2018-06-21 | $5.86 | $5.86 | 11,100 | — | — |
| 2018-06-20 | $5.80 | $5.80 | 27,300 | — | — |
| 2018-06-19 | $6.21 | $6.21 | 37,000 | — | — |
| 2018-06-18 | $6.54 | $6.54 | 91,900 | — | — |
| 2018-06-15 | $6.58 | $6.58 | 59,300 | — | — |
| 2018-06-14 | $6.50 | $6.50 | 70,700 | — | — |
| 2018-06-13 | $6.13 | $6.13 | 89,600 | — | — |
| 2018-06-12 | $6.10 | $6.10 | 23,700 | — | — |
| 2018-06-11 | $6.17 | $6.17 | 22,400 | — | — |
| 2018-06-08 | $5.99 | $5.99 | 25,300 | — | — |
| 2018-06-07 | $6.04 | $6.04 | 17,000 | — | — |
| 2018-06-06 | $5.96 | $5.96 | 124,100 | — | — |
| 2018-06-05 | $6.06 | $6.06 | 42,600 | — | — |
| 2018-06-04 | $5.76 | $5.76 | 29,700 | — | — |
| 2018-06-01 | $5.33 | $5.33 | 23,600 | — | — |
| 2018-05-31 | $5.74 | $5.74 | 14,600 | — | — |
| 2018-05-30 | $5.74 | $5.74 | 31,600 | — | — |
| 2018-05-29 | $5.91 | $5.91 | 23,800 | — | — |
| 2018-05-25 | $6.15 | $6.15 | 21,700 | — | — |
| 2018-05-24 | $6.02 | $6.02 | 8,100 | — | — |
| 2018-05-23 | $6.34 | $6.34 | 27,000 | — | — |
| 2018-05-22 | $6.05 | $6.05 | 62,400 | — | — |
| 2018-05-21 | $6.41 | $6.41 | 367,400 | — | — |
| 2018-05-18 | $5.95 | $5.95 | 22,700 | — | — |
| 2018-05-17 | $5.95 | $5.95 | 15,300 | — | — |
| 2018-05-16 | $5.95 | $5.95 | 94,400 | — | — |
| 2018-05-15 | $6.44 | $6.44 | 7,600 | — | — |
| 2018-05-14 | $6.45 | $6.45 | 7,000 | — | — |
| 2018-05-11 | $6.56 | $6.56 | 3,500 | — | — |
| 2018-05-10 | $6.85 | $6.85 | 14,800 | — | — |
| 2018-05-09 | $6.68 | $6.68 | 7,500 | — | — |
| 2018-05-08 | $6.85 | $6.85 | 4,600 | — | — |
| 2018-05-07 | $6.64 | $6.64 | 15,200 | — | — |
| 2018-05-04 | $6.50 | $6.50 | 20,000 | — | — |
| 2018-05-03 | $6.70 | $6.70 | 22,100 | — | — |
| 2018-05-02 | $6.98 | $6.98 | 14,600 | — | — |
| 2018-05-01 | $7.02 | $7.02 | 7,000 | — | — |
| 2018-04-30 | $7.00 | $7.00 | 12,000 | — | — |
| 2018-04-27 | $7.05 | $7.05 | 9,500 | — | — |
| 2018-04-26 | $7.15 | $7.15 | 8,600 | — | — |
| 2018-04-25 | $7.25 | $7.25 | 22,400 | — | — |
| 2018-04-24 | $7.69 | $7.69 | 21,000 | — | — |
| 2018-04-23 | $7.58 | $7.58 | 10,900 | — | — |
| 2018-04-20 | $7.95 | $7.95 | 10,700 | — | — |
| 2018-04-19 | $8.10 | $8.10 | 40,000 | — | — |
| 2018-04-18 | $7.93 | $7.93 | 32,500 | — | — |
| 2018-04-17 | $8.21 | $8.21 | 18,900 | — | — |
| 2018-04-16 | $8.25 | $8.25 | 27,900 | — | — |
| 2018-04-13 | $8.31 | $8.31 | 22,400 | — | — |
| 2018-04-12 | $8.07 | $8.07 | 33,200 | — | — |
| 2018-04-11 | $8.00 | $8.00 | 17,200 | — | — |
| 2018-04-10 | $7.88 | $7.88 | 27,300 | — | — |
| 2018-04-09 | $7.80 | $7.80 | 33,500 | — | — |
| 2018-04-06 | $7.36 | $7.36 | 13,800 | — | — |
| 2018-04-05 | $8.29 | $8.29 | 43,800 | — | — |
| 2018-04-04 | $7.84 | $7.84 | 14,700 | — | — |
| 2018-04-03 | $7.32 | $7.32 | 31,900 | — | — |
| 2018-04-02 | $7.57 | $7.57 | 15,300 | — | — |
| 2018-03-29 | $7.89 | $7.89 | 18,000 | — | — |
| 2018-03-28 | $7.29 | $7.29 | 31,200 | — | — |
| 2018-03-27 | $8.08 | $8.08 | 35,600 | — | — |
| 2018-03-26 | $8.19 | $8.19 | 21,500 | — | — |
| 2018-03-23 | $8.17 | $8.17 | 29,500 | — | — |
| 2018-03-22 | $8.57 | $8.57 | 42,500 | — | — |
| 2018-03-21 | $9.00 | $9.00 | 36,900 | — | — |
| 2018-03-20 | $8.64 | $8.64 | 124,400 | — | — |
| 2018-03-19 | $9.75 | $9.75 | 687,400 | — | — |
| 2018-03-16 | $8.96 | $8.96 | 86,100 | — | — |
| 2018-03-15 | $8.26 | $8.26 | 179,200 | — | — |
| 2018-03-14 | $8.20 | $8.20 | 418,900 | — | — |
| 2018-03-13 | $6.71 | $6.71 | 37,500 | — | — |
| 2018-03-12 | $6.75 | $6.75 | 100,400 | — | — |
| 2018-03-09 | $6.59 | $6.59 | 57,100 | — | — |
| 2018-03-08 | $6.20 | $6.20 | 36,200 | — | — |
| 2018-03-07 | $6.45 | $6.45 | 107,200 | — | — |
| 2018-03-06 | $6.20 | $6.20 | 147,100 | — | — |
| 2018-03-05 | $6.09 | $6.09 | 45,000 | — | — |
| 2018-03-02 | $6.41 | $6.41 | 31,500 | — | — |
| 2018-03-01 | $6.65 | $6.65 | 11,800 | — | — |
| 2018-02-28 | $6.84 | $6.84 | 36,400 | — | — |
| 2018-02-27 | $7.05 | $7.05 | 123,300 | — | — |
| 2018-02-26 | $6.88 | $6.88 | 93,600 | — | — |
| 2018-02-23 | $5.97 | $5.97 | 21,500 | — | — |
| 2018-02-22 | $6.05 | $6.05 | 37,600 | — | — |
| 2018-02-21 | $6.11 | $6.11 | 107,500 | — | — |
| 2018-02-20 | $7.30 | $7.30 | 424,300 | — | — |
| 2018-02-16 | $6.55 | $6.55 | 832,000 | — | — |
| 2018-02-15 | $4.75 | $4.75 | 25,100 | — | — |
| 2018-02-14 | $4.78 | $4.78 | 16,800 | — | — |
| 2018-02-13 | $4.80 | $4.80 | 16,100 | — | — |
| 2018-02-12 | $4.92 | $4.92 | 11,633 | — | — |
| 2018-02-09 | $4.68 | $4.68 | 15,033 | — | — |
| 2018-02-08 | $4.56 | $4.56 | 32,625 | — | — |
| 2018-02-07 | $5.28 | $5.28 | 11,275 | — | — |
| 2018-02-06 | $4.80 | $4.80 | 30,008 | — | — |
| 2018-02-05 | $5.28 | $5.28 | 8,833 | — | — |
| 2018-02-02 | $5.40 | $5.40 | 31,100 | — | — |
| 2018-02-01 | $5.64 | $5.64 | 12,442 | — | — |
| 2018-01-31 | $5.88 | $5.88 | 13,233 | — | — |
| 2018-01-30 | $5.88 | $5.88 | 6,217 | — | — |
| 2018-01-29 | $5.64 | $5.64 | 15,875 | — | — |
| 2018-01-26 | $5.64 | $5.64 | 10,350 | — | — |
| 2018-01-25 | $5.76 | $5.76 | 21,775 | — | — |
| 2018-01-24 | $6.12 | $6.12 | 12,033 | — | — |
| 2018-01-23 | $6.36 | $6.36 | 28,700 | — | — |
| 2018-01-22 | $6.36 | $6.36 | 7,925 | — | — |
| 2018-01-19 | $6.60 | $6.60 | 14,517 | — | — |
| 2018-01-18 | $6.60 | $6.60 | 30,267 | — | — |
| 2018-01-17 | $6.36 | $6.36 | 13,467 | — | — |
| 2018-01-16 | $6.72 | $6.72 | 18,917 | — | — |
| 2018-01-12 | $6.72 | $6.72 | 17,625 | — | — |
| 2018-01-11 | $6.96 | $6.96 | 5,983 | — | — |
| 2018-01-10 | $6.84 | $6.84 | 5,808 | — | — |
| 2018-01-09 | $6.60 | $6.60 | 3,208 | — | — |
| 2018-01-08 | $6.72 | $6.72 | 4,058 | — | — |
| 2018-01-05 | $6.96 | $6.96 | 10,600 | — | — |
| 2018-01-04 | $6.72 | $6.72 | 7,333 | — | — |
| 2018-01-03 | $6.96 | $6.96 | 4,600 | — | — |
| 2018-01-02 | $6.84 | $6.84 | 7,758 | — | — |