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
- 2013-06-17 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 | $1.08 | $1.11 | 444 | — | — |
| 2018-12-28 | $1.05 | $1.08 | 1,111 | — | — |
| 2018-12-27 | $0.95 | $0.97 | 4,444 | — | — |
| 2018-12-26 | $0.84 | $0.86 | 0 | — | — |
| 2018-12-24 | $0.84 | $0.86 | 311 | — | — |
| 2018-12-21 | $0.83 | $0.86 | 3,111 | — | — |
| 2018-12-20 | $0.97 | $1.00 | 89 | — | — |
| 2018-12-19 | $1.05 | $1.08 | 4,178 | — | — |
| 2018-12-18 | $1.14 | $1.17 | 89 | — | — |
| 2018-12-17 | $1.17 | $1.20 | 356 | — | — |
| 2018-12-14 | $1.22 | $1.25 | 4,222 | — | — |
| 2018-12-13 | $1.22 | $1.25 | 889 | — | — |
| 2018-12-12 | $1.17 | $1.21 | 0 | — | — |
| 2018-12-11 | $1.17 | $1.21 | 0 | — | — |
| 2018-12-10 | $1.17 | $1.21 | 0 | — | — |
| 2018-12-07 | $1.17 | $1.21 | 10,356 | — | — |
| 2018-12-06 | $1.09 | $1.12 | 23,778 | — | — |
| 2018-12-04 | $1.23 | $1.26 | 44 | — | — |
| 2018-12-03 | $1.30 | $1.33 | 0 | — | — |
| 2018-11-30 | $1.30 | $1.33 | 178 | — | — |
| 2018-11-29 | $1.33 | $1.37 | 444 | — | — |
| 2018-11-28 | $1.31 | $1.34 | 44 | — | — |
| 2018-11-27 | $1.31 | $1.34 | 3,156 | — | — |
| 2018-11-26 | $1.21 | $1.25 | 0 | — | — |
| 2018-11-23 | $1.21 | $1.25 | 89 | — | — |
| 2018-11-21 | $1.21 | $1.25 | 4,044 | — | — |
| 2018-11-20 | $1.21 | $1.25 | 622 | — | — |
| 2018-11-19 | $1.33 | $1.36 | 44 | — | — |
| 2018-11-16 | $1.33 | $1.36 | 44 | — | — |
| 2018-11-15 | $1.38 | $1.42 | 0 | — | — |
| 2018-11-14 | $1.38 | $1.42 | 0 | — | — |
| 2018-11-13 | $1.38 | $1.42 | 3,333 | — | — |
| 2018-11-12 | $1.40 | $1.45 | 4,089 | — | — |
| 2018-11-09 | $1.44 | $1.48 | 0 | — | — |
| 2018-11-08 | $1.44 | $1.48 | 0 | — | — |
| 2018-11-07 | $1.44 | $1.48 | 0 | — | — |
| 2018-11-06 | $1.44 | $1.48 | 44 | — | — |
| 2018-11-05 | $1.44 | $1.48 | 844 | — | — |
| 2018-11-02 | $1.40 | $1.44 | 44 | — | — |
| 2018-11-01 | $1.22 | $1.25 | 0 | — | — |
| 2018-10-31 | $1.22 | $1.25 | 0 | — | — |
| 2018-10-30 | $1.22 | $1.25 | 0 | — | — |
| 2018-10-29 | $1.22 | $1.25 | 4,089 | — | — |
| 2018-10-26 | $1.28 | $1.32 | 6,667 | — | — |
| 2018-10-25 | $1.30 | $1.33 | 0 | — | — |
| 2018-10-24 | $1.30 | $1.33 | 0 | — | — |
| 2018-10-23 | $1.30 | $1.33 | 0 | — | — |
| 2018-10-22 | $1.30 | $1.33 | 63,911 | — | — |
| 2018-10-19 | $1.27 | $1.31 | 0 | — | — |
| 2018-10-18 | $1.27 | $1.31 | 0 | — | — |
| 2018-10-17 | $1.27 | $1.31 | 4,844 | — | — |
| 2018-10-16 | $1.31 | $1.34 | 178 | — | — |
| 2018-10-15 | $1.24 | $1.27 | 3,867 | — | — |
| 2018-10-12 | $1.24 | $1.27 | 0 | — | — |
| 2018-10-11 | $1.24 | $1.27 | 800 | — | — |
| 2018-10-10 | $1.27 | $1.30 | 9,867 | — | — |
| 2018-10-09 | $1.31 | $1.35 | 6,000 | — | — |
| 2018-10-08 | $1.40 | $1.44 | 933 | — | — |
| 2018-10-05 | $1.40 | $1.45 | 2,222 | — | — |
| 2018-10-04 | $1.40 | $1.45 | 1,422 | — | — |
| 2018-10-03 | $1.42 | $1.46 | 0 | — | — |
| 2018-10-02 | $1.42 | $1.46 | 0 | — | — |
| 2018-10-01 | $1.42 | $1.46 | 889 | — | — |
| 2018-09-28 | $1.40 | $1.44 | 133 | — | — |
| 2018-09-27 | $1.26 | $1.30 | 26,844 | — | — |
| 2018-09-26 | $1.34 | $1.38 | 2,089 | — | — |
| 2018-09-25 | $1.33 | $1.37 | 0 | — | — |
| 2018-09-24 | $1.33 | $1.37 | 222 | — | — |
| 2018-09-21 | $1.33 | $1.37 | 667 | — | — |
| 2018-09-20 | $1.46 | $1.50 | 489 | — | — |
| 2018-09-19 | $1.33 | $1.37 | 0 | — | — |
| 2018-09-18 | $1.33 | $1.37 | 1,378 | — | — |
| 2018-09-17 | $1.29 | $1.33 | 0 | — | — |
| 2018-09-14 | $1.29 | $1.33 | 0 | — | — |
| 2018-09-13 | $1.29 | $1.33 | 0 | — | — |
| 2018-09-12 | $1.29 | $1.33 | 0 | — | — |
| 2018-09-11 | $1.29 | $1.33 | 667 | — | — |
| 2018-09-10 | $1.38 | $1.42 | 0 | — | — |
| 2018-09-07 | $1.38 | $1.42 | 89 | — | — |
| 2018-09-06 | $1.41 | $1.45 | 0 | — | — |
| 2018-09-05 | $1.41 | $1.45 | 0 | — | — |
| 2018-09-04 | $1.41 | $1.45 | 0 | — | — |
| 2018-08-31 | $1.41 | $1.45 | 0 | — | — |
| 2018-08-30 | $1.41 | $1.45 | 889 | — | — |
| 2018-08-29 | $1.45 | $1.49 | 0 | — | — |
| 2018-08-28 | $1.45 | $1.49 | 133 | — | — |
| 2018-08-27 | $1.31 | $1.35 | 356 | — | — |
| 2018-08-24 | $1.38 | $1.42 | 400 | — | — |
| 2018-08-23 | $1.34 | $1.38 | 0 | — | — |
| 2018-08-22 | $1.34 | $1.38 | 0 | — | — |
| 2018-08-21 | $1.34 | $1.38 | 0 | — | — |
| 2018-08-20 | $1.34 | $1.38 | 0 | — | — |
| 2018-08-17 | $1.34 | $1.38 | 16,889 | — | — |
| 2018-08-16 | $1.51 | $1.55 | 978 | — | — |
| 2018-08-15 | $1.53 | $1.57 | 2,444 | — | — |
| 2018-08-14 | $1.53 | $1.58 | 3,244 | — | — |
| 2018-08-13 | $1.56 | $1.61 | 0 | — | — |
| 2018-08-10 | $1.56 | $1.61 | 0 | — | — |
| 2018-08-09 | $1.56 | $1.61 | 2,222 | — | — |
| 2018-08-08 | $1.57 | $1.61 | 444 | — | — |
| 2018-08-07 | $1.50 | $1.55 | 10,533 | — | — |
| 2018-08-06 | $1.51 | $1.56 | 0 | — | — |
| 2018-08-03 | $1.51 | $1.56 | 133 | — | — |
| 2018-08-02 | $1.51 | $1.55 | 0 | — | — |
| 2018-08-01 | $1.51 | $1.55 | 800 | — | — |
| 2018-07-31 | $1.35 | $1.39 | 0 | — | — |
| 2018-07-30 | $1.35 | $1.39 | 1,200 | — | — |
| 2018-07-27 | $1.56 | $1.61 | 1,333 | — | — |
| 2018-07-26 | $1.62 | $1.66 | 0 | — | — |
| 2018-07-25 | $1.62 | $1.66 | 1,644 | — | — |
| 2018-07-24 | $1.64 | $1.68 | 0 | — | — |
| 2018-07-23 | $1.64 | $1.68 | 889 | — | — |
| 2018-07-20 | $1.64 | $1.68 | 0 | — | — |
| 2018-07-19 | $1.64 | $1.68 | 13,600 | — | — |
| 2018-07-18 | $1.58 | $1.62 | 0 | — | — |
| 2018-07-17 | $1.58 | $1.62 | 1,778 | — | — |
| 2018-07-16 | $1.58 | $1.62 | 2,444 | — | — |
| 2018-07-13 | $1.58 | $1.62 | 222 | — | — |
| 2018-07-12 | $1.60 | $1.64 | 1,333 | — | — |
| 2018-07-11 | $1.60 | $1.64 | 2,489 | — | — |
| 2018-07-10 | $1.58 | $1.63 | 2,667 | — | — |
| 2018-07-09 | $1.58 | $1.63 | 6,222 | — | — |
| 2018-07-06 | $1.62 | $1.67 | 1,244 | — | — |
| 2018-07-05 | $1.60 | $1.65 | 16,533 | — | — |
| 2018-07-03 | $1.60 | $1.64 | 889 | — | — |
| 2018-07-02 | $1.54 | $1.59 | 0 | — | — |
| 2018-06-29 | $1.54 | $1.59 | 1,600 | — | — |
| 2018-06-28 | $1.42 | $1.46 | 5,156 | — | — |
| 2018-06-27 | $1.62 | $1.67 | 2,756 | — | — |
| 2018-06-26 | $1.62 | $1.67 | 5,067 | — | — |
| 2018-06-25 | $1.64 | $1.68 | 1,156 | — | — |
| 2018-06-22 | $1.53 | $1.58 | 16,400 | — | — |
| 2018-06-21 | $1.60 | $1.64 | 13,333 | — | — |
| 2018-06-20 | $1.30 | $1.33 | 2,489 | — | — |
| 2018-06-19 | $1.22 | $1.25 | 2,489 | — | — |
| 2018-06-18 | $1.25 | $1.29 | 2,178 | — | — |
| 2018-06-15 | $1.28 | $1.32 | 10,089 | — | — |
| 2018-06-14 | $1.26 | $1.30 | 1,733 | — | — |
| 2018-06-13 | $1.22 | $1.25 | 5,778 | — | — |
| 2018-06-12 | $1.22 | $1.25 | 889 | — | — |
| 2018-06-11 | $1.22 | $1.26 | 7,022 | — | — |
| 2018-06-08 | $1.18 | $1.22 | 0 | — | — |
| 2018-06-07 | $1.18 | $1.22 | 1,600 | — | — |
| 2018-06-06 | $1.20 | $1.24 | 133 | — | — |
| 2018-06-05 | $1.22 | $1.26 | 18,889 | — | — |
| 2018-06-04 | $1.17 | $1.20 | 1,111 | — | — |
| 2018-06-01 | $1.15 | $1.18 | 11,778 | — | — |
| 2018-05-31 | $1.05 | $1.08 | 5,422 | — | — |
| 2018-05-30 | $0.92 | $0.95 | 0 | — | — |
| 2018-05-29 | $0.92 | $0.95 | 4,444 | — | — |
| 2018-05-25 | $0.91 | $0.94 | 8,889 | — | — |
| 2018-05-24 | $0.93 | $0.96 | 5,600 | — | — |
| 2018-05-23 | $0.98 | $1.01 | 9,822 | — | — |
| 2018-05-22 | $0.96 | $0.98 | 4,000 | — | — |
| 2018-05-21 | $0.75 | $0.77 | 0 | — | — |
| 2018-05-18 | $0.75 | $0.77 | 0 | — | — |
| 2018-05-17 | $0.75 | $0.77 | 0 | — | — |
| 2018-05-16 | $0.75 | $0.77 | 0 | — | — |
| 2018-05-15 | $0.75 | $0.77 | 1,778 | — | — |
| 2018-05-14 | $0.66 | $0.68 | 0 | — | — |
| 2018-05-11 | $0.66 | $0.68 | 978 | — | — |
| 2018-05-10 | $0.65 | $0.67 | 711 | — | — |
| 2018-05-09 | $0.65 | $0.67 | 178 | — | — |
| 2018-05-08 | $0.72 | $0.74 | 444 | — | — |
| 2018-05-07 | $0.72 | $0.74 | 2,222 | — | — |
| 2018-05-04 | $0.73 | $0.75 | 0 | — | — |
| 2018-05-03 | $0.73 | $0.75 | 178 | — | — |
| 2018-05-02 | $0.83 | $0.85 | 0 | — | — |
| 2018-05-01 | $0.83 | $0.85 | 0 | — | — |
| 2018-04-30 | $0.83 | $0.85 | 0 | — | — |
| 2018-04-27 | $0.83 | $0.85 | 0 | — | — |
| 2018-04-26 | $0.83 | $0.85 | 0 | — | — |
| 2018-04-25 | $0.83 | $0.85 | 0 | — | — |
| 2018-04-24 | $0.83 | $0.85 | 1,822 | — | — |
| 2018-04-23 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-20 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-19 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-18 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-17 | $0.88 | $0.91 | 356 | — | — |
| 2018-04-16 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-13 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-12 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-11 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-10 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-09 | $0.88 | $0.91 | 0 | — | — |
| 2018-04-06 | $0.88 | $0.91 | 1,556 | — | — |
| 2018-04-05 | $0.89 | $0.92 | 0 | — | — |
| 2018-04-04 | $0.89 | $0.92 | 0 | — | — |
| 2018-04-03 | $0.89 | $0.92 | 2,756 | — | — |
| 2018-04-02 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-29 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-28 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-27 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-26 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-23 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-22 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-21 | $0.82 | $0.84 | 0 | — | — |
| 2018-03-20 | $0.82 | $0.84 | 444 | — | — |
| 2018-03-19 | $0.85 | $0.88 | 1,333 | — | — |
| 2018-03-16 | $0.92 | $0.95 | 1,111 | — | — |
| 2018-03-15 | $0.89 | $0.92 | 8,756 | — | — |
| 2018-03-14 | $0.92 | $0.95 | 0 | — | — |
| 2018-03-13 | $0.92 | $0.95 | 0 | — | — |
| 2018-03-12 | $0.92 | $0.95 | 89 | — | — |
| 2018-03-09 | $0.93 | $0.96 | 0 | — | — |
| 2018-03-08 | $0.93 | $0.96 | 0 | — | — |
| 2018-03-07 | $0.93 | $0.96 | 0 | — | — |
| 2018-03-06 | $0.93 | $0.96 | 3,333 | — | — |
| 2018-03-05 | $0.92 | $0.95 | 444 | — | — |
| 2018-03-02 | $0.99 | $1.01 | 0 | — | — |
| 2018-03-01 | $0.99 | $1.01 | 0 | — | — |
| 2018-02-28 | $0.99 | $1.01 | 0 | — | — |
| 2018-02-27 | $0.99 | $1.01 | 0 | — | — |
| 2018-02-26 | $0.99 | $1.01 | 2,222 | — | — |
| 2018-02-23 | $0.97 | $1.00 | 0 | — | — |
| 2018-02-22 | $0.97 | $1.00 | 0 | — | — |
| 2018-02-21 | $0.97 | $1.00 | 0 | — | — |
| 2018-02-20 | $0.97 | $1.00 | 622 | — | — |
| 2018-02-16 | $1.02 | $1.05 | 89 | — | — |
| 2018-02-15 | $0.98 | $1.01 | 44 | — | — |
| 2018-02-14 | $0.98 | $1.01 | 267 | — | — |
| 2018-02-13 | $1.04 | $1.07 | 889 | — | — |
| 2018-02-12 | $1.03 | $1.06 | 4,089 | — | — |
| 2018-02-09 | $0.99 | $1.02 | 2,622 | — | — |
| 2018-02-08 | $1.00 | $1.03 | 978 | — | — |
| 2018-02-07 | $1.07 | $1.10 | 0 | — | — |
| 2018-02-06 | $1.07 | $1.10 | 1,022 | — | — |
| 2018-02-05 | $1.04 | $1.07 | 444 | — | — |
| 2018-02-02 | $1.08 | $1.11 | 978 | — | — |
| 2018-02-01 | $1.09 | $1.12 | 0 | — | — |
| 2018-01-31 | $1.09 | $1.12 | 18,267 | — | — |
| 2018-01-30 | $1.07 | $1.10 | 0 | — | — |
| 2018-01-29 | $1.07 | $1.10 | 311 | — | — |
| 2018-01-26 | $1.02 | $1.05 | 1,822 | — | — |
| 2018-01-25 | $1.03 | $1.06 | 444 | — | — |
| 2018-01-24 | $1.01 | $1.04 | 4,667 | — | — |
| 2018-01-23 | $1.04 | $1.07 | 0 | — | — |
| 2018-01-22 | $1.04 | $1.07 | 2,178 | — | — |
| 2018-01-19 | $1.04 | $1.07 | 1,333 | — | — |
| 2018-01-18 | $1.06 | $1.09 | 2,889 | — | — |
| 2018-01-17 | $1.06 | $1.09 | 10,800 | — | — |
| 2018-01-16 | $1.02 | $1.05 | 4,089 | — | — |
| 2018-01-12 | $0.99 | $1.02 | 0 | — | — |
| 2018-01-11 | $0.99 | $1.02 | 1,333 | — | — |
| 2018-01-10 | $1.00 | $1.03 | 4,000 | — | — |
| 2018-01-09 | $0.97 | $1.00 | 0 | — | — |
| 2018-01-08 | $0.97 | $1.00 | 44 | — | — |
| 2018-01-05 | $0.96 | $0.99 | 0 | — | — |
| 2018-01-04 | $0.96 | $0.99 | 3,111 | — | — |
| 2018-01-03 | $1.00 | $1.03 | 4,000 | — | — |
| 2018-01-02 | $0.95 | $0.98 | 4,444 | — | — |