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
- 2006-06-27 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 | $0.61 | $0.61 | 69,800 | — | — |
| 2018-12-28 | $0.57 | $0.57 | 169,300 | — | — |
| 2018-12-27 | $0.71 | $0.71 | 259,500 | — | — |
| 2018-12-26 | $0.79 | $0.79 | 1,055,200 | — | — |
| 2018-12-24 | $0.55 | $0.55 | 30,300 | — | — |
| 2018-12-21 | $0.51 | $0.51 | 64,500 | — | — |
| 2018-12-20 | $0.43 | $0.43 | 62,800 | — | — |
| 2018-12-19 | $0.47 | $0.47 | 37,900 | — | — |
| 2018-12-18 | $0.55 | $0.55 | 36,800 | — | — |
| 2018-12-17 | $0.58 | $0.58 | 63,900 | — | — |
| 2018-12-14 | $0.65 | $0.65 | 19,200 | — | — |
| 2018-12-13 | $0.60 | $0.60 | 46,400 | — | — |
| 2018-12-12 | $0.62 | $0.62 | 66,500 | — | — |
| 2018-12-11 | $0.60 | $0.60 | 110,100 | — | — |
| 2018-12-10 | $0.71 | $0.71 | 9,500 | — | — |
| 2018-12-07 | $0.75 | $0.75 | 21,400 | — | — |
| 2018-12-06 | $0.76 | $0.76 | 70,100 | — | — |
| 2018-12-04 | $0.75 | $0.75 | 13,100 | — | — |
| 2018-12-03 | $0.78 | $0.78 | 9,200 | — | — |
| 2018-11-30 | $0.73 | $0.73 | 45,300 | — | — |
| 2018-11-29 | $0.79 | $0.79 | 13,700 | — | — |
| 2018-11-28 | $0.77 | $0.77 | 33,000 | — | — |
| 2018-11-27 | $0.77 | $0.77 | 15,400 | — | — |
| 2018-11-26 | $0.80 | $0.80 | 12,300 | — | — |
| 2018-11-23 | $0.74 | $0.74 | 8,700 | — | — |
| 2018-11-21 | $0.78 | $0.78 | 42,500 | — | — |
| 2018-11-20 | $0.81 | $0.81 | 39,400 | — | — |
| 2018-11-19 | $0.88 | $0.88 | 13,800 | — | — |
| 2018-11-16 | $0.91 | $0.91 | 5,200 | — | — |
| 2018-11-15 | $0.90 | $0.90 | 13,600 | — | — |
| 2018-11-14 | $0.93 | $0.93 | 35,200 | — | — |
| 2018-11-13 | $0.91 | $0.91 | 13,600 | — | — |
| 2018-11-12 | $0.95 | $0.95 | 6,900 | — | — |
| 2018-11-09 | $0.93 | $0.93 | 7,900 | — | — |
| 2018-11-08 | $0.97 | $0.97 | 10,000 | — | — |
| 2018-11-07 | $1.00 | $1.00 | 26,300 | — | — |
| 2018-11-06 | $1.01 | $1.01 | 107,000 | — | — |
| 2018-11-05 | $0.99 | $0.99 | 23,800 | — | — |
| 2018-11-02 | $0.94 | $0.94 | 43,500 | — | — |
| 2018-11-01 | $0.89 | $0.89 | 25,600 | — | — |
| 2018-10-31 | $0.89 | $0.88 | 42,900 | — | — |
| 2018-10-30 | $0.91 | $0.90 | 8,100 | — | — |
| 2018-10-29 | $0.89 | $0.89 | 14,100 | — | — |
| 2018-10-26 | $0.89 | $0.89 | 35,600 | — | — |
| 2018-10-25 | $0.88 | $0.88 | 63,300 | — | — |
| 2018-10-24 | $0.95 | $0.95 | 34,800 | — | — |
| 2018-10-23 | $0.95 | $0.95 | 40,100 | — | — |
| 2018-10-22 | $0.99 | $0.99 | 26,000 | — | — |
| 2018-10-19 | $1.00 | $1.00 | 46,800 | — | — |
| 2018-10-18 | $1.01 | $1.01 | 33,800 | — | — |
| 2018-10-17 | $1.01 | $1.01 | 80,200 | — | — |
| 2018-10-16 | $1.10 | $1.10 | 58,700 | — | — |
| 2018-10-15 | $1.17 | $1.17 | 61,700 | — | — |
| 2018-10-12 | $1.17 | $1.17 | 99,000 | — | — |
| 2018-10-11 | $1.30 | $1.30 | 95,200 | — | — |
| 2018-10-10 | $1.26 | $1.26 | 471,000 | — | — |
| 2018-10-09 | $1.61 | $1.61 | 2,311,500 | — | — |
| 2018-10-08 | $1.35 | $1.35 | 1,114,700 | — | — |
| 2018-10-05 | $1.00 | $1.00 | 33,200 | — | — |
| 2018-10-04 | $1.02 | $1.02 | 9,100 | — | — |
| 2018-10-03 | $1.09 | $1.09 | 39,100 | — | — |
| 2018-10-02 | $0.99 | $0.99 | 20,000 | — | — |
| 2018-10-01 | $0.96 | $0.96 | 52,400 | — | — |
| 2018-09-28 | $1.02 | $1.02 | 26,900 | — | — |
| 2018-09-27 | $0.93 | $0.93 | 73,300 | — | — |
| 2018-09-26 | $1.00 | $1.00 | 39,800 | — | — |
| 2018-09-25 | $1.05 | $1.05 | 107,500 | — | — |
| 2018-09-24 | $1.06 | $1.06 | 16,900 | — | — |
| 2018-09-21 | $1.15 | $1.15 | 16,400 | — | — |
| 2018-09-20 | $1.07 | $1.07 | 26,600 | — | — |
| 2018-09-19 | $1.04 | $1.04 | 23,000 | — | — |
| 2018-09-18 | $1.19 | $1.19 | 15,500 | — | — |
| 2018-09-17 | $1.16 | $1.16 | 1,900 | — | — |
| 2018-09-14 | $1.14 | $1.14 | 12,000 | — | — |
| 2018-09-13 | $1.21 | $1.21 | 2,400 | — | — |
| 2018-09-12 | $1.22 | $1.22 | 3,700 | — | — |
| 2018-09-11 | $1.22 | $1.22 | 7,600 | — | — |
| 2018-09-10 | $1.21 | $1.21 | 17,300 | — | — |
| 2018-09-07 | $1.22 | $1.22 | 12,300 | — | — |
| 2018-09-06 | $1.22 | $1.22 | 6,100 | — | — |
| 2018-09-05 | $1.26 | $1.26 | 3,600 | — | — |
| 2018-09-04 | $1.27 | $1.27 | 12,100 | — | — |
| 2018-08-31 | $1.24 | $1.24 | 8,500 | — | — |
| 2018-08-30 | $1.28 | $1.28 | 3,500 | — | — |
| 2018-08-29 | $1.29 | $1.29 | 9,300 | — | — |
| 2018-08-28 | $1.31 | $1.31 | 6,900 | — | — |
| 2018-08-27 | $1.27 | $1.27 | 9,700 | — | — |
| 2018-08-24 | $1.26 | $1.26 | 19,600 | — | — |
| 2018-08-23 | $1.28 | $1.28 | 18,000 | — | — |
| 2018-08-22 | $1.29 | $1.29 | 5,200 | — | — |
| 2018-08-21 | $1.30 | $1.30 | 20,600 | — | — |
| 2018-08-20 | $1.25 | $1.25 | 12,200 | — | — |
| 2018-08-17 | $1.21 | $1.21 | 8,400 | — | — |
| 2018-08-16 | $1.20 | $1.20 | 12,500 | — | — |
| 2018-08-15 | $1.25 | $1.25 | 25,300 | — | — |
| 2018-08-14 | $1.26 | $1.26 | 15,900 | — | — |
| 2018-08-13 | $1.30 | $1.30 | 27,700 | — | — |
| 2018-08-10 | $1.26 | $1.26 | 39,000 | — | — |
| 2018-08-09 | $1.34 | $1.34 | 23,700 | — | — |
| 2018-08-08 | $1.36 | $1.36 | 29,700 | — | — |
| 2018-08-07 | $1.37 | $1.37 | 22,300 | — | — |
| 2018-08-06 | $1.29 | $1.29 | 33,400 | — | — |
| 2018-08-03 | $1.32 | $1.32 | 33,300 | — | — |
| 2018-08-02 | $1.26 | $1.26 | 5,600 | — | — |
| 2018-08-01 | $1.27 | $1.27 | 3,900 | — | — |
| 2018-07-31 | $1.26 | $1.26 | 16,300 | — | — |
| 2018-07-30 | $1.25 | $1.25 | 19,300 | — | — |
| 2018-07-27 | $1.28 | $1.28 | 22,300 | — | — |
| 2018-07-26 | $1.30 | $1.30 | 15,300 | — | — |
| 2018-07-25 | $1.32 | $1.32 | 43,600 | — | — |
| 2018-07-24 | $1.45 | $1.45 | 26,900 | — | — |
| 2018-07-23 | $1.44 | $1.44 | 16,900 | — | — |
| 2018-07-20 | $1.50 | $1.50 | 28,100 | — | — |
| 2018-07-19 | $1.54 | $1.54 | 31,500 | — | — |
| 2018-07-18 | $1.53 | $1.53 | 8,200 | — | — |
| 2018-07-17 | $1.54 | $1.54 | 4,200 | — | — |
| 2018-07-16 | $1.51 | $1.51 | 33,000 | — | — |
| 2018-07-13 | $1.54 | $1.54 | 8,700 | — | — |
| 2018-07-12 | $1.55 | $1.55 | 23,500 | — | — |
| 2018-07-11 | $1.59 | $1.59 | 33,100 | — | — |
| 2018-07-10 | $1.58 | $1.58 | 80,800 | — | — |
| 2018-07-09 | $1.74 | $1.74 | 40,800 | — | — |
| 2018-07-06 | $1.74 | $1.74 | 110,100 | — | — |
| 2018-07-05 | $1.69 | $1.69 | 206,700 | — | — |
| 2018-07-03 | $1.59 | $1.59 | 2,240,300 | — | — |
| 2018-07-02 | $1.46 | $1.46 | 9,200 | — | — |
| 2018-06-29 | $1.51 | $1.51 | 8,600 | — | — |
| 2018-06-28 | $1.50 | $1.50 | 13,900 | — | — |
| 2018-06-27 | $1.45 | $1.45 | 32,000 | — | — |
| 2018-06-26 | $1.47 | $1.47 | 19,000 | — | — |
| 2018-06-25 | $1.55 | $1.55 | 27,600 | — | — |
| 2018-06-22 | $1.60 | $1.60 | 54,900 | — | — |
| 2018-06-21 | $1.53 | $1.53 | 54,200 | — | — |
| 2018-06-20 | $1.57 | $1.57 | 54,000 | — | — |
| 2018-06-19 | $1.47 | $1.47 | 59,000 | — | — |
| 2018-06-18 | $1.48 | $1.48 | 176,500 | — | — |
| 2018-06-15 | $1.43 | $1.43 | 16,100 | — | — |
| 2018-06-14 | $1.48 | $1.48 | 51,200 | — | — |
| 2018-06-13 | $1.48 | $1.48 | 19,800 | — | — |
| 2018-06-12 | $1.48 | $1.48 | 19,400 | — | — |
| 2018-06-11 | $1.55 | $1.55 | 14,900 | — | — |
| 2018-06-08 | $1.46 | $1.46 | 18,600 | — | — |
| 2018-06-07 | $1.49 | $1.49 | 14,600 | — | — |
| 2018-06-06 | $1.48 | $1.48 | 146,700 | — | — |
| 2018-06-05 | $1.52 | $1.52 | 26,200 | — | — |
| 2018-06-04 | $1.55 | $1.55 | 20,000 | — | — |
| 2018-06-01 | $1.58 | $1.58 | 28,600 | — | — |
| 2018-05-31 | $1.59 | $1.59 | 15,800 | — | — |
| 2018-05-30 | $1.58 | $1.58 | 31,900 | — | — |
| 2018-05-29 | $1.60 | $1.60 | 18,600 | — | — |
| 2018-05-25 | $1.64 | $1.64 | 15,300 | — | — |
| 2018-05-24 | $1.69 | $1.69 | 9,500 | — | — |
| 2018-05-23 | $1.71 | $1.71 | 20,400 | — | — |
| 2018-05-22 | $1.72 | $1.72 | 19,300 | — | — |
| 2018-05-21 | $1.72 | $1.72 | 8,000 | — | — |
| 2018-05-18 | $1.76 | $1.76 | 65,000 | — | — |
| 2018-05-17 | $1.71 | $1.71 | 81,700 | — | — |
| 2018-05-16 | $1.75 | $1.75 | 34,200 | — | — |
| 2018-05-15 | $1.79 | $1.79 | 16,100 | — | — |
| 2018-05-14 | $1.83 | $1.83 | 39,500 | — | — |
| 2018-05-11 | $1.83 | $1.83 | 73,700 | — | — |
| 2018-05-10 | $1.79 | $1.79 | 84,700 | — | — |
| 2018-05-09 | $1.84 | $1.84 | 126,000 | — | — |
| 2018-05-08 | $1.80 | $1.80 | 91,500 | — | — |
| 2018-05-07 | $1.73 | $1.73 | 92,700 | — | — |
| 2018-05-04 | $1.79 | $1.79 | 45,600 | — | — |
| 2018-05-03 | $1.75 | $1.75 | 49,600 | — | — |
| 2018-05-02 | $1.84 | $1.84 | 167,600 | — | — |
| 2018-05-01 | $1.69 | $1.69 | 31,700 | — | — |
| 2018-04-30 | $1.72 | $1.72 | 48,900 | — | — |
| 2018-04-27 | $1.78 | $1.78 | 51,100 | — | — |
| 2018-04-26 | $1.76 | $1.76 | 151,600 | — | — |
| 2018-04-25 | $1.68 | $1.68 | 40,700 | — | — |
| 2018-04-24 | $1.62 | $1.62 | 33,900 | — | — |
| 2018-04-23 | $1.65 | $1.65 | 54,700 | — | — |
| 2018-04-20 | $1.71 | $1.71 | 98,900 | — | — |
| 2018-04-19 | $1.80 | $1.80 | 108,700 | — | — |
| 2018-04-18 | $1.90 | $1.90 | 314,200 | — | — |
| 2018-04-17 | $1.80 | $1.80 | 218,000 | — | — |
| 2018-04-16 | $1.71 | $1.71 | 60,800 | — | — |
| 2018-04-13 | $1.66 | $1.66 | 96,000 | — | — |
| 2018-04-12 | $1.69 | $1.69 | 534,800 | — | — |
| 2018-04-11 | $1.59 | $1.59 | 370,600 | — | — |
| 2018-04-10 | $1.45 | $1.45 | 138,600 | — | — |
| 2018-04-09 | $1.36 | $1.36 | 172,300 | — | — |
| 2018-04-06 | $1.45 | $1.45 | 124,400 | — | — |
| 2018-04-05 | $1.61 | $1.61 | 114,600 | — | — |
| 2018-04-04 | $1.51 | $1.51 | 303,800 | — | — |
| 2018-04-03 | $1.66 | $1.66 | 287,500 | — | — |
| 2018-04-02 | $1.57 | $1.57 | 391,900 | — | — |
| 2018-03-29 | $1.70 | $1.70 | 871,000 | — | — |
| 2018-03-28 | $2.00 | $2.00 | 256,300 | — | — |
| 2018-03-27 | $2.03 | $2.03 | 487,600 | — | — |
| 2018-03-26 | $1.87 | $1.87 | 391,000 | — | — |
| 2018-03-23 | $1.95 | $1.95 | 651,200 | — | — |
| 2018-03-22 | $2.10 | $2.10 | 1,871,300 | — | — |
| 2018-03-21 | $1.94 | $1.94 | 473,600 | — | — |
| 2018-03-20 | $2.10 | $2.10 | 758,700 | — | — |
| 2018-03-19 | $2.16 | $2.16 | 2,615,100 | — | — |
| 2018-03-16 | $2.45 | $2.45 | 43,520,600 | — | — |
| 2018-03-15 | $1.12 | $1.12 | 125,600 | — | — |
| 2018-03-14 | $1.05 | $1.05 | 123,600 | — | — |
| 2018-03-13 | $1.09 | $1.09 | 183,600 | — | — |
| 2018-03-12 | $1.12 | $1.12 | 571,500 | — | — |
| 2018-03-09 | $1.15 | $1.15 | 590,400 | — | — |
| 2018-03-08 | $1.15 | $1.15 | 928,200 | — | — |
| 2018-03-07 | $1.12 | $1.12 | 8,223,500 | — | — |
| 2018-03-06 | $1.05 | $1.05 | 10,938,900 | — | — |
| 2018-03-05 | $0.65 | $0.65 | 51,700 | — | — |
| 2018-03-02 | $0.59 | $0.59 | 44,200 | — | — |
| 2018-03-01 | $0.52 | $0.52 | 13,700 | — | — |
| 2018-02-28 | $0.58 | $0.58 | 31,500 | — | — |
| 2018-02-27 | $0.60 | $0.60 | 29,600 | — | — |
| 2018-02-26 | $0.59 | $0.59 | 14,700 | — | — |
| 2018-02-23 | $0.57 | $0.57 | 12,700 | — | — |
| 2018-02-22 | $0.52 | $0.52 | 2,000 | — | — |
| 2018-02-21 | $0.52 | $0.52 | 35,300 | — | — |
| 2018-02-20 | $0.56 | $0.56 | 4,400 | — | — |
| 2018-02-16 | $0.56 | $0.56 | 22,300 | — | — |
| 2018-02-15 | $0.54 | $0.54 | 6,600 | — | — |
| 2018-02-14 | $0.54 | $0.54 | 44,400 | — | — |
| 2018-02-13 | $0.52 | $0.52 | 34,100 | — | — |
| 2018-02-12 | $0.54 | $0.54 | 25,900 | — | — |
| 2018-02-09 | $0.57 | $0.57 | 18,900 | — | — |
| 2018-02-08 | $0.56 | $0.56 | 26,000 | — | — |
| 2018-02-07 | $0.56 | $0.56 | 11,200 | — | — |
| 2018-02-06 | $0.59 | $0.59 | 14,900 | — | — |
| 2018-02-05 | $0.59 | $0.59 | 24,800 | — | — |
| 2018-02-02 | $0.66 | $0.66 | 1,300 | — | — |
| 2018-02-01 | $0.70 | $0.70 | 43,200 | — | — |
| 2018-01-31 | $0.69 | $0.69 | 10,100 | — | — |
| 2018-01-30 | $0.68 | $0.68 | 15,700 | — | — |
| 2018-01-29 | $0.71 | $0.71 | 40,100 | — | — |
| 2018-01-26 | $0.68 | $0.68 | 50,500 | — | — |
| 2018-01-25 | $0.63 | $0.63 | 53,500 | — | — |
| 2018-01-24 | $0.62 | $0.62 | 66,500 | — | — |
| 2018-01-23 | $0.62 | $0.62 | 31,400 | — | — |
| 2018-01-22 | $0.64 | $0.64 | 22,300 | — | — |
| 2018-01-19 | $0.64 | $0.64 | 57,000 | — | — |
| 2018-01-18 | $0.71 | $0.71 | 40,900 | — | — |
| 2018-01-17 | $0.70 | $0.70 | 14,800 | — | — |
| 2018-01-16 | $0.72 | $0.72 | 49,100 | — | — |
| 2018-01-12 | $0.78 | $0.78 | 117,400 | — | — |
| 2018-01-11 | $0.79 | $0.79 | 64,800 | — | — |
| 2018-01-10 | $0.68 | $0.68 | 26,300 | — | — |
| 2018-01-09 | $0.68 | $0.68 | 10,000 | — | — |
| 2018-01-08 | $0.67 | $0.67 | 16,500 | — | — |
| 2018-01-05 | $0.61 | $0.61 | 89,100 | — | — |
| 2018-01-04 | $0.59 | $0.59 | 74,800 | — | — |
| 2018-01-03 | $0.57 | $0.57 | 4,500 | — | — |
| 2018-01-02 | $0.58 | $0.58 | 22,400 | — | — |