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
- 2017-09-01 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 | $1.42 | $1.42 | 17,300 | — | — |
| 2018-12-28 | $1.42 | $1.42 | 28,800 | — | — |
| 2018-12-27 | $1.27 | $1.27 | 8,000 | — | — |
| 2018-12-26 | $1.33 | $1.33 | 7,500 | — | — |
| 2018-12-24 | $1.40 | $1.40 | 38,800 | — | — |
| 2018-12-21 | $1.54 | $1.54 | 11,600 | — | — |
| 2018-12-20 | $1.55 | $1.55 | 72,000 | — | — |
| 2018-12-19 | $1.65 | $1.65 | 13,100 | — | — |
| 2018-12-18 | $1.60 | $1.60 | 19,200 | — | — |
| 2018-12-17 | $1.69 | $1.69 | 6,700 | — | — |
| 2018-12-14 | $1.74 | $1.74 | 6,300 | — | — |
| 2018-12-13 | $1.71 | $1.71 | 2,400 | — | — |
| 2018-12-12 | $1.70 | $1.70 | 20,400 | — | — |
| 2018-12-11 | $1.62 | $1.62 | 41,900 | — | — |
| 2018-12-10 | $1.64 | $1.64 | 7,600 | — | — |
| 2018-12-07 | $1.60 | $1.60 | 27,900 | — | — |
| 2018-12-06 | $1.69 | $1.69 | 15,600 | — | — |
| 2018-12-04 | $1.80 | $1.80 | 2,000 | — | — |
| 2018-12-03 | $1.99 | $1.99 | 19,300 | — | — |
| 2018-11-30 | $1.70 | $1.70 | 1,800 | — | — |
| 2018-11-29 | $1.55 | $1.55 | 16,200 | — | — |
| 2018-11-28 | $1.40 | $1.40 | 42,100 | — | — |
| 2018-11-27 | $1.70 | $1.70 | 900 | — | — |
| 2018-11-26 | $1.67 | $1.67 | 1,700 | — | — |
| 2018-11-23 | $1.66 | $1.66 | 100 | — | — |
| 2018-11-21 | $1.66 | $1.66 | 1,600 | — | — |
| 2018-11-20 | $1.63 | $1.63 | 12,200 | — | — |
| 2018-11-19 | $1.65 | $1.65 | 7,000 | — | — |
| 2018-11-16 | $1.68 | $1.68 | 11,800 | — | — |
| 2018-11-15 | $1.73 | $1.73 | 20,000 | — | — |
| 2018-11-14 | $1.80 | $1.80 | 31,800 | — | — |
| 2018-11-13 | $1.80 | $1.80 | 58,500 | — | — |
| 2018-11-12 | $2.08 | $2.08 | 5,000 | — | — |
| 2018-11-09 | $2.20 | $2.20 | 11,900 | — | — |
| 2018-11-08 | $2.46 | $2.46 | 4,500 | — | — |
| 2018-11-07 | $2.49 | $2.49 | 21,900 | — | — |
| 2018-11-06 | $2.40 | $2.40 | 1,900 | — | — |
| 2018-11-05 | $2.50 | $2.50 | 1,900 | — | — |
| 2018-11-02 | $2.50 | $2.50 | 6,500 | — | — |
| 2018-11-01 | $2.45 | $2.45 | 5,600 | — | — |
| 2018-10-31 | $2.45 | $2.45 | 9,100 | — | — |
| 2018-10-30 | $2.15 | $2.15 | 10,100 | — | — |
| 2018-10-29 | $2.33 | $2.33 | 20,400 | — | — |
| 2018-10-26 | $2.31 | $2.31 | 8,900 | — | — |
| 2018-10-25 | $2.60 | $2.60 | 18,300 | — | — |
| 2018-10-24 | $2.89 | $2.89 | 8,200 | — | — |
| 2018-10-23 | $2.94 | $2.94 | 41,500 | — | — |
| 2018-10-22 | $3.01 | $3.01 | 17,500 | — | — |
| 2018-10-19 | $3.08 | $3.08 | 220,600 | — | — |
| 2018-10-18 | $3.13 | $3.13 | 15,900 | — | — |
| 2018-10-17 | $3.25 | $3.25 | 51,700 | — | — |
| 2018-10-16 | $3.06 | $3.06 | 5,200 | — | — |
| 2018-10-15 | $3.13 | $3.13 | 11,300 | — | — |
| 2018-10-12 | $3.15 | $3.15 | 8,300 | — | — |
| 2018-10-11 | $3.14 | $3.14 | 2,000 | — | — |
| 2018-10-10 | $3.13 | $3.13 | 5,700 | — | — |
| 2018-10-09 | $3.02 | $3.02 | 12,200 | — | — |
| 2018-10-08 | $3.10 | $3.10 | 2,500 | — | — |
| 2018-10-05 | $3.10 | $3.10 | 1,700 | — | — |
| 2018-10-04 | $3.13 | $3.13 | 1,400 | — | — |
| 2018-10-03 | $3.13 | $3.13 | 2,500 | — | — |
| 2018-10-02 | $3.13 | $3.13 | 25,100 | — | — |
| 2018-10-01 | $3.20 | $3.20 | 4,300 | — | — |
| 2018-09-28 | $2.97 | $2.97 | 5,000 | — | — |
| 2018-09-27 | $2.95 | $2.95 | 20,200 | — | — |
| 2018-09-26 | $2.92 | $2.92 | 2,000 | — | — |
| 2018-09-25 | $2.91 | $2.91 | 2,400 | — | — |
| 2018-09-24 | $2.93 | $2.93 | 6,400 | — | — |
| 2018-09-21 | $2.99 | $2.99 | 16,200 | — | — |
| 2018-09-20 | $2.95 | $2.95 | 5,600 | — | — |
| 2018-09-19 | $3.00 | $3.00 | 68,300 | — | — |
| 2018-09-18 | $3.32 | $3.32 | 11,400 | — | — |
| 2018-09-17 | $3.32 | $3.32 | 3,400 | — | — |
| 2018-09-14 | $3.25 | $3.25 | 13,600 | — | — |
| 2018-09-13 | $3.33 | $3.33 | 6,400 | — | — |
| 2018-09-12 | $3.40 | $3.40 | 6,100 | — | — |
| 2018-09-11 | $3.18 | $3.18 | 2,100 | — | — |
| 2018-09-10 | $3.45 | $3.45 | 6,200 | — | — |
| 2018-09-07 | $3.46 | $3.46 | 2,900 | — | — |
| 2018-09-06 | $3.69 | $3.69 | 1,000 | — | — |
| 2018-09-05 | $3.47 | $3.47 | 27,600 | — | — |
| 2018-09-04 | $3.57 | $3.57 | 6,600 | — | — |
| 2018-08-31 | $3.55 | $3.55 | 11,500 | — | — |
| 2018-08-30 | $3.85 | $3.85 | 2,700 | — | — |
| 2018-08-29 | $3.80 | $3.80 | 10,500 | — | — |
| 2018-08-28 | $3.89 | $3.89 | 13,900 | — | — |
| 2018-08-27 | $3.84 | $3.84 | 6,700 | — | — |
| 2018-08-24 | $3.86 | $3.86 | 1,600 | — | — |
| 2018-08-23 | $3.90 | $3.90 | 16,700 | — | — |
| 2018-08-22 | $4.02 | $4.02 | 3,600 | — | — |
| 2018-08-21 | $3.93 | $3.93 | 3,400 | — | — |
| 2018-08-20 | $3.78 | $3.78 | 7,000 | — | — |
| 2018-08-17 | $3.66 | $3.66 | 16,700 | — | — |
| 2018-08-16 | $3.84 | $3.84 | 2,900 | — | — |
| 2018-08-15 | $3.68 | $3.68 | 22,300 | — | — |
| 2018-08-14 | $4.08 | $4.08 | 13,100 | — | — |
| 2018-08-13 | $4.01 | $4.01 | 900 | — | — |
| 2018-08-10 | $4.10 | $4.10 | 8,100 | — | — |
| 2018-08-09 | $4.09 | $4.09 | 25,300 | — | — |
| 2018-08-08 | $3.97 | $3.97 | 13,500 | — | — |
| 2018-08-07 | $4.10 | $4.10 | 11,200 | — | — |
| 2018-08-06 | $4.15 | $4.15 | 28,700 | — | — |
| 2018-08-03 | $4.49 | $4.49 | 20,700 | — | — |
| 2018-08-02 | $4.20 | $4.20 | 45,600 | — | — |
| 2018-08-01 | $3.85 | $3.85 | 8,800 | — | — |
| 2018-07-31 | $3.99 | $3.99 | 40,900 | — | — |
| 2018-07-30 | $4.14 | $4.14 | 59,900 | — | — |
| 2018-07-27 | $3.72 | $3.72 | 34,000 | — | — |
| 2018-07-26 | $3.40 | $3.40 | 14,800 | — | — |
| 2018-07-25 | $3.29 | $3.29 | 6,900 | — | — |
| 2018-07-24 | $3.29 | $3.29 | 11,400 | — | — |
| 2018-07-23 | $3.41 | $3.41 | 6,000 | — | — |
| 2018-07-20 | $3.31 | $3.31 | 11,800 | — | — |
| 2018-07-19 | $3.36 | $3.36 | 7,400 | — | — |
| 2018-07-18 | $3.51 | $3.51 | 55,800 | — | — |
| 2018-07-17 | $3.42 | $3.42 | 34,200 | — | — |
| 2018-07-16 | $3.43 | $3.43 | 3,000 | — | — |
| 2018-07-13 | $3.51 | $3.51 | 13,600 | — | — |
| 2018-07-12 | $3.66 | $3.66 | 28,100 | — | — |
| 2018-07-11 | $3.53 | $3.53 | 20,600 | — | — |
| 2018-07-10 | $3.59 | $3.59 | 35,400 | — | — |
| 2018-07-09 | $3.85 | $3.85 | 24,700 | — | — |
| 2018-07-06 | $3.84 | $3.84 | 22,300 | — | — |
| 2018-07-05 | $4.04 | $4.04 | 13,400 | — | — |
| 2018-07-03 | $4.00 | $4.00 | 51,100 | — | — |
| 2018-07-02 | $4.31 | $4.31 | 158,000 | — | — |
| 2018-06-29 | $3.17 | $3.17 | 120,500 | — | — |
| 2018-06-28 | $4.65 | $4.65 | 7,800 | — | — |
| 2018-06-27 | $4.87 | $4.87 | 16,200 | — | — |
| 2018-06-26 | $5.11 | $5.11 | 12,100 | — | — |
| 2018-06-25 | $5.21 | $5.21 | 12,500 | — | — |
| 2018-06-22 | $5.37 | $5.37 | 20,900 | — | — |
| 2018-06-21 | $5.45 | $5.45 | 21,300 | — | — |
| 2018-06-20 | $5.32 | $5.32 | 28,200 | — | — |
| 2018-06-19 | $5.58 | $5.58 | 109,500 | — | — |
| 2018-06-18 | $6.33 | $6.33 | 41,800 | — | — |
| 2018-06-15 | $6.77 | $6.77 | 119,900 | — | — |
| 2018-06-14 | $6.32 | $6.32 | 113,400 | — | — |
| 2018-06-13 | $5.88 | $5.88 | 32,000 | — | — |
| 2018-06-12 | $6.13 | $6.13 | 41,600 | — | — |
| 2018-06-11 | $6.26 | $6.26 | 46,700 | — | — |
| 2018-06-08 | $6.11 | $6.11 | 6,200 | — | — |
| 2018-06-07 | $6.24 | $6.24 | 5,400 | — | — |
| 2018-06-06 | $5.98 | $5.98 | 5,800 | — | — |
| 2018-06-05 | $6.40 | $6.40 | 4,700 | — | — |
| 2018-06-04 | $6.50 | $6.50 | 12,100 | — | — |
| 2018-06-01 | $6.58 | $6.58 | 5,000 | — | — |
| 2018-05-31 | $6.66 | $6.66 | 1,000 | — | — |
| 2018-05-30 | $6.67 | $6.67 | 2,300 | — | — |
| 2018-05-29 | $6.72 | $6.72 | 7,500 | — | — |
| 2018-05-25 | $6.69 | $6.69 | 3,600 | — | — |
| 2018-05-24 | $6.67 | $6.67 | 2,200 | — | — |
| 2018-05-23 | $6.70 | $6.70 | 3,000 | — | — |
| 2018-05-22 | $6.56 | $6.56 | 4,900 | — | — |
| 2018-05-21 | $6.54 | $6.54 | 22,100 | — | — |
| 2018-05-18 | $6.64 | $6.64 | 4,000 | — | — |
| 2018-05-17 | $6.67 | $6.67 | 2,300 | — | — |
| 2018-05-16 | $6.66 | $6.66 | 8,200 | — | — |
| 2018-05-15 | $6.66 | $6.66 | 6,700 | — | — |
| 2018-05-14 | $6.61 | $6.61 | 3,100 | — | — |
| 2018-05-11 | $6.65 | $6.65 | 6,000 | — | — |
| 2018-05-10 | $6.63 | $6.63 | 10,700 | — | — |
| 2018-05-09 | $6.70 | $6.70 | 7,600 | — | — |
| 2018-05-08 | $6.76 | $6.76 | 17,900 | — | — |
| 2018-05-07 | $6.68 | $6.68 | 3,200 | — | — |
| 2018-05-04 | $6.78 | $6.78 | 13,100 | — | — |
| 2018-05-03 | $6.72 | $6.72 | 12,600 | — | — |
| 2018-05-02 | $6.51 | $6.51 | 14,700 | — | — |
| 2018-05-01 | $6.72 | $6.72 | 5,600 | — | — |
| 2018-04-30 | $6.90 | $6.90 | 8,100 | — | — |
| 2018-04-27 | $6.85 | $6.85 | 15,700 | — | — |
| 2018-04-26 | $6.71 | $6.71 | 9,300 | — | — |
| 2018-04-25 | $6.70 | $6.70 | 16,300 | — | — |
| 2018-04-24 | $6.35 | $6.35 | 12,500 | — | — |
| 2018-04-23 | $6.50 | $6.50 | 8,800 | — | — |
| 2018-04-20 | $6.81 | $6.81 | 16,100 | — | — |
| 2018-04-19 | $7.00 | $7.00 | 8,500 | — | — |
| 2018-04-18 | $7.12 | $7.12 | 3,800 | — | — |
| 2018-04-17 | $7.00 | $7.00 | 15,100 | — | — |
| 2018-04-16 | $7.19 | $7.19 | 19,300 | — | — |
| 2018-04-13 | $7.06 | $7.06 | 19,000 | — | — |
| 2018-04-12 | $6.96 | $6.96 | 3,300 | — | — |
| 2018-04-11 | $6.93 | $6.93 | 17,100 | — | — |
| 2018-04-10 | $7.00 | $7.00 | 50,600 | — | — |
| 2018-04-09 | $6.67 | $6.67 | 4,500 | — | — |
| 2018-04-06 | $6.77 | $6.77 | 7,800 | — | — |
| 2018-04-05 | $6.87 | $6.87 | 51,000 | — | — |
| 2018-04-04 | $6.39 | $6.39 | 26,000 | — | — |
| 2018-04-03 | $6.13 | $6.13 | 45,100 | — | — |
| 2018-04-02 | $6.66 | $6.66 | 15,700 | — | — |
| 2018-03-29 | $6.71 | $6.71 | 11,700 | — | — |
| 2018-03-28 | $6.70 | $6.70 | 27,000 | — | — |
| 2018-03-27 | $6.90 | $6.90 | 35,300 | — | — |
| 2018-03-26 | $6.79 | $6.79 | 31,300 | — | — |
| 2018-03-23 | $7.02 | $7.02 | 13,900 | — | — |
| 2018-03-22 | $6.91 | $6.91 | 36,600 | — | — |
| 2018-03-21 | $7.08 | $7.08 | 8,000 | — | — |
| 2018-03-20 | $7.08 | $7.08 | 10,800 | — | — |
| 2018-03-19 | $7.13 | $7.13 | 9,200 | — | — |
| 2018-03-16 | $7.29 | $7.29 | 119,900 | — | — |
| 2018-03-15 | $7.24 | $7.24 | 85,900 | — | — |
| 2018-03-14 | $7.16 | $7.16 | 27,300 | — | — |
| 2018-03-13 | $7.24 | $7.24 | 34,300 | — | — |
| 2018-03-12 | $7.18 | $7.18 | 23,300 | — | — |
| 2018-03-09 | $7.16 | $7.16 | 34,100 | — | — |
| 2018-03-08 | $7.15 | $7.15 | 14,700 | — | — |
| 2018-03-07 | $7.12 | $7.12 | 21,000 | — | — |
| 2018-03-06 | $7.10 | $7.10 | 10,100 | — | — |
| 2018-03-05 | $7.08 | $7.08 | 13,100 | — | — |
| 2018-03-02 | $7.11 | $7.11 | 14,600 | — | — |
| 2018-03-01 | $7.19 | $7.19 | 28,200 | — | — |
| 2018-02-28 | $7.19 | $7.19 | 54,300 | — | — |
| 2018-02-27 | $7.18 | $7.18 | 75,600 | — | — |
| 2018-02-26 | $7.12 | $7.12 | 99,900 | — | — |
| 2018-02-23 | $6.91 | $6.91 | 31,100 | — | — |
| 2018-02-22 | $7.41 | $7.41 | 32,000 | — | — |
| 2018-02-21 | $7.36 | $7.36 | 45,400 | — | — |
| 2018-02-20 | $7.68 | $7.68 | 36,100 | — | — |
| 2018-02-16 | $7.67 | $7.67 | 21,200 | — | — |
| 2018-02-15 | $8.14 | $8.14 | 55,600 | — | — |
| 2018-02-14 | $8.16 | $8.16 | 88,900 | — | — |
| 2018-02-13 | $7.93 | $7.93 | 135,700 | — | — |
| 2018-02-12 | $7.97 | $7.97 | 183,000 | — | — |
| 2018-02-09 | $8.15 | $8.15 | 10,000 | — | — |
| 2018-02-08 | $7.84 | $7.84 | 17,300 | — | — |
| 2018-02-07 | $7.61 | $7.61 | 35,700 | — | — |
| 2018-02-06 | $7.14 | $7.14 | 53,100 | — | — |
| 2018-02-05 | $7.58 | $7.58 | 53,100 | — | — |
| 2018-02-02 | $8.40 | $8.40 | 35,200 | — | — |
| 2018-02-01 | $8.88 | $8.88 | 76,800 | — | — |
| 2018-01-31 | $8.76 | $8.76 | 187,000 | — | — |
| 2018-01-30 | $9.96 | $9.96 | 47,600 | — | — |
| 2018-01-29 | $10.15 | $10.15 | 26,600 | — | — |
| 2018-01-26 | $10.00 | $10.00 | 22,900 | — | — |
| 2018-01-25 | $10.37 | $10.37 | 27,300 | — | — |
| 2018-01-24 | $10.44 | $10.44 | 45,000 | — | — |
| 2018-01-23 | $10.38 | $10.38 | 31,000 | — | — |
| 2018-01-22 | $10.11 | $10.11 | 71,400 | — | — |
| 2018-01-19 | $10.11 | $10.11 | 49,200 | — | — |
| 2018-01-18 | $9.77 | $9.77 | 133,300 | — | — |
| 2018-01-17 | $8.95 | $8.95 | 136,100 | — | — |
| 2018-01-16 | $9.80 | $9.80 | 97,700 | — | — |
| 2018-01-12 | $10.61 | $10.61 | 45,300 | — | — |
| 2018-01-11 | $10.63 | $10.63 | 130,800 | — | — |
| 2018-01-10 | $11.35 | $11.35 | 466,800 | — | — |
| 2018-01-09 | $12.11 | $12.11 | 81,400 | — | — |
| 2018-01-08 | $12.09 | $12.09 | 100,300 | — | — |
| 2018-01-05 | $11.42 | $11.42 | 125,700 | — | — |
| 2018-01-04 | $11.57 | $11.57 | 94,900 | — | — |
| 2018-01-03 | $11.50 | $11.50 | 179,000 | — | — |
| 2018-01-02 | $11.47 | $11.47 | 229,000 | — | — |