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
- 2005-11-21 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 | 178,500 | — | — |
| 2018-12-28 | $0.59 | $0.59 | 291,900 | — | — |
| 2018-12-27 | $0.54 | $0.54 | 325,500 | — | — |
| 2018-12-26 | $0.56 | $0.56 | 252,500 | — | — |
| 2018-12-24 | $0.51 | $0.51 | 76,000 | — | — |
| 2018-12-21 | $0.51 | $0.51 | 203,200 | — | — |
| 2018-12-20 | $0.51 | $0.51 | 205,700 | — | — |
| 2018-12-19 | $0.50 | $0.50 | 420,800 | — | — |
| 2018-12-18 | $0.54 | $0.54 | 196,900 | — | — |
| 2018-12-17 | $0.53 | $0.53 | 141,200 | — | — |
| 2018-12-14 | $0.54 | $0.54 | 287,300 | — | — |
| 2018-12-13 | $0.55 | $0.55 | 226,600 | — | — |
| 2018-12-12 | $0.55 | $0.55 | 411,600 | — | — |
| 2018-12-11 | $0.51 | $0.51 | 250,600 | — | — |
| 2018-12-10 | $0.54 | $0.54 | 155,500 | — | — |
| 2018-12-07 | $0.53 | $0.53 | 265,600 | — | — |
| 2018-12-06 | $0.53 | $0.53 | 369,100 | — | — |
| 2018-12-04 | $0.55 | $0.55 | 134,300 | — | — |
| 2018-12-03 | $0.54 | $0.54 | 170,600 | — | — |
| 2018-11-30 | $0.56 | $0.56 | 230,500 | — | — |
| 2018-11-29 | $0.55 | $0.55 | 139,700 | — | — |
| 2018-11-28 | $0.55 | $0.55 | 297,500 | — | — |
| 2018-11-27 | $0.55 | $0.55 | 157,200 | — | — |
| 2018-11-26 | $0.55 | $0.55 | 274,300 | — | — |
| 2018-11-23 | $0.59 | $0.59 | 270,700 | — | — |
| 2018-11-21 | $0.59 | $0.59 | 337,600 | — | — |
| 2018-11-20 | $0.56 | $0.56 | 229,700 | — | — |
| 2018-11-19 | $0.58 | $0.58 | 146,400 | — | — |
| 2018-11-16 | $0.58 | $0.58 | 122,500 | — | — |
| 2018-11-15 | $0.60 | $0.60 | 206,600 | — | — |
| 2018-11-14 | $0.61 | $0.61 | 128,300 | — | — |
| 2018-11-13 | $0.58 | $0.58 | 150,100 | — | — |
| 2018-11-12 | $0.58 | $0.58 | 126,700 | — | — |
| 2018-11-09 | $0.62 | $0.62 | 178,500 | — | — |
| 2018-11-08 | $0.64 | $0.64 | 482,600 | — | — |
| 2018-11-07 | $0.65 | $0.65 | 232,100 | — | — |
| 2018-11-06 | $0.65 | $0.65 | 253,100 | — | — |
| 2018-11-05 | $0.65 | $0.65 | 437,400 | — | — |
| 2018-11-02 | $0.62 | $0.62 | 278,100 | — | — |
| 2018-11-01 | $0.59 | $0.59 | 276,100 | — | — |
| 2018-10-31 | $0.55 | $0.55 | 280,900 | — | — |
| 2018-10-30 | $0.58 | $0.58 | 377,100 | — | — |
| 2018-10-29 | $0.59 | $0.59 | 242,600 | — | — |
| 2018-10-26 | $0.61 | $0.61 | 182,600 | — | — |
| 2018-10-25 | $0.63 | $0.63 | 96,700 | — | — |
| 2018-10-24 | $0.62 | $0.62 | 209,100 | — | — |
| 2018-10-23 | $0.64 | $0.64 | 166,200 | — | — |
| 2018-10-22 | $0.65 | $0.65 | 176,300 | — | — |
| 2018-10-19 | $0.65 | $0.65 | 114,800 | — | — |
| 2018-10-18 | $0.66 | $0.66 | 216,700 | — | — |
| 2018-10-17 | $0.65 | $0.65 | 253,900 | — | — |
| 2018-10-16 | $0.67 | $0.67 | 247,700 | — | — |
| 2018-10-15 | $0.68 | $0.68 | 464,200 | — | — |
| 2018-10-12 | $0.68 | $0.68 | 404,500 | — | — |
| 2018-10-11 | $0.66 | $0.66 | 313,800 | — | — |
| 2018-10-10 | $0.65 | $0.65 | 253,000 | — | — |
| 2018-10-09 | $0.63 | $0.63 | 241,300 | — | — |
| 2018-10-08 | $0.65 | $0.65 | 326,900 | — | — |
| 2018-10-05 | $0.65 | $0.65 | 403,700 | — | — |
| 2018-10-04 | $0.65 | $0.65 | 393,800 | — | — |
| 2018-10-03 | $0.69 | $0.69 | 572,900 | — | — |
| 2018-10-02 | $0.67 | $0.67 | 681,000 | — | — |
| 2018-10-01 | $0.63 | $0.63 | 347,400 | — | — |
| 2018-09-28 | $0.62 | $0.62 | 188,500 | — | — |
| 2018-09-27 | $0.64 | $0.64 | 417,700 | — | — |
| 2018-09-26 | $0.62 | $0.62 | 329,200 | — | — |
| 2018-09-25 | $0.63 | $0.63 | 693,200 | — | — |
| 2018-09-24 | $0.64 | $0.64 | 924,700 | — | — |
| 2018-09-21 | $0.62 | $0.62 | 7,106,000 | — | — |
| 2018-09-20 | $0.79 | $0.79 | 1,001,000 | — | — |
| 2018-09-19 | $0.86 | $0.86 | 272,400 | — | — |
| 2018-09-18 | $0.90 | $0.90 | 47,200 | — | — |
| 2018-09-17 | $0.91 | $0.91 | 64,400 | — | — |
| 2018-09-14 | $0.90 | $0.90 | 198,300 | — | — |
| 2018-09-13 | $0.89 | $0.89 | 74,000 | — | — |
| 2018-09-12 | $0.89 | $0.89 | 110,300 | — | — |
| 2018-09-11 | $0.90 | $0.90 | 51,400 | — | — |
| 2018-09-10 | $0.87 | $0.87 | 99,700 | — | — |
| 2018-09-07 | $0.87 | $0.87 | 86,500 | — | — |
| 2018-09-06 | $0.88 | $0.88 | 76,800 | — | — |
| 2018-09-05 | $0.90 | $0.90 | 96,700 | — | — |
| 2018-09-04 | $0.93 | $0.93 | 85,200 | — | — |
| 2018-08-31 | $0.98 | $0.98 | 36,500 | — | — |
| 2018-08-30 | $0.98 | $0.98 | 45,700 | — | — |
| 2018-08-29 | $0.96 | $0.96 | 38,800 | — | — |
| 2018-08-28 | $1.01 | $1.01 | 93,000 | — | — |
| 2018-08-27 | $1.00 | $1.00 | 186,200 | — | — |
| 2018-08-24 | $0.99 | $0.99 | 128,400 | — | — |
| 2018-08-23 | $0.93 | $0.93 | 108,000 | — | — |
| 2018-08-22 | $0.96 | $0.96 | 145,700 | — | — |
| 2018-08-21 | $0.97 | $0.97 | 99,200 | — | — |
| 2018-08-20 | $0.96 | $0.96 | 88,000 | — | — |
| 2018-08-17 | $0.92 | $0.92 | 138,500 | — | — |
| 2018-08-16 | $0.89 | $0.89 | 283,800 | — | — |
| 2018-08-15 | $0.90 | $0.90 | 557,000 | — | — |
| 2018-08-14 | $0.95 | $0.95 | 120,800 | — | — |
| 2018-08-13 | $0.99 | $0.99 | 356,200 | — | — |
| 2018-08-10 | $0.99 | $0.99 | 224,500 | — | — |
| 2018-08-09 | $1.08 | $1.08 | 104,200 | — | — |
| 2018-08-08 | $1.12 | $1.12 | 77,900 | — | — |
| 2018-08-07 | $1.11 | $1.11 | 74,300 | — | — |
| 2018-08-06 | $1.10 | $1.10 | 50,300 | — | — |
| 2018-08-03 | $1.11 | $1.11 | 131,700 | — | — |
| 2018-08-02 | $1.09 | $1.09 | 243,900 | — | — |
| 2018-08-01 | $1.18 | $1.18 | 55,800 | — | — |
| 2018-07-31 | $1.15 | $1.15 | 84,600 | — | — |
| 2018-07-30 | $1.12 | $1.12 | 66,000 | — | — |
| 2018-07-27 | $1.11 | $1.11 | 67,900 | — | — |
| 2018-07-26 | $1.12 | $1.12 | 61,100 | — | — |
| 2018-07-25 | $1.12 | $1.12 | 142,600 | — | — |
| 2018-07-24 | $1.15 | $1.15 | 152,400 | — | — |
| 2018-07-23 | $1.19 | $1.19 | 81,100 | — | — |
| 2018-07-20 | $1.11 | $1.11 | 123,400 | — | — |
| 2018-07-19 | $1.13 | $1.13 | 174,700 | — | — |
| 2018-07-18 | $1.14 | $1.14 | 85,000 | — | — |
| 2018-07-17 | $1.16 | $1.16 | 144,700 | — | — |
| 2018-07-16 | $1.18 | $1.18 | 131,000 | — | — |
| 2018-07-13 | $1.19 | $1.19 | 131,300 | — | — |
| 2018-07-12 | $1.22 | $1.22 | 50,700 | — | — |
| 2018-07-11 | $1.24 | $1.24 | 124,100 | — | — |
| 2018-07-10 | $1.24 | $1.24 | 68,400 | — | — |
| 2018-07-09 | $1.27 | $1.27 | 52,000 | — | — |
| 2018-07-06 | $1.27 | $1.27 | 72,500 | — | — |
| 2018-07-05 | $1.30 | $1.30 | 123,200 | — | — |
| 2018-07-03 | $1.30 | $1.30 | 102,800 | — | — |
| 2018-07-02 | $1.27 | $1.27 | 33,700 | — | — |
| 2018-06-29 | $1.24 | $1.24 | 45,300 | — | — |
| 2018-06-28 | $1.24 | $1.24 | 43,800 | — | — |
| 2018-06-27 | $1.21 | $1.21 | 42,800 | — | — |
| 2018-06-26 | $1.22 | $1.22 | 114,900 | — | — |
| 2018-06-25 | $1.24 | $1.24 | 75,500 | — | — |
| 2018-06-22 | $1.26 | $1.26 | 41,200 | — | — |
| 2018-06-21 | $1.26 | $1.26 | 91,900 | — | — |
| 2018-06-20 | $1.22 | $1.22 | 218,400 | — | — |
| 2018-06-19 | $1.28 | $1.28 | 95,700 | — | — |
| 2018-06-18 | $1.28 | $1.28 | 62,000 | — | — |
| 2018-06-15 | $1.29 | $1.29 | 76,000 | — | — |
| 2018-06-14 | $1.32 | $1.32 | 98,400 | — | — |
| 2018-06-13 | $1.33 | $1.33 | 95,900 | — | — |
| 2018-06-12 | $1.30 | $1.30 | 60,800 | — | — |
| 2018-06-11 | $1.29 | $1.29 | 95,900 | — | — |
| 2018-06-08 | $1.29 | $1.29 | 45,100 | — | — |
| 2018-06-07 | $1.31 | $1.31 | 36,300 | — | — |
| 2018-06-06 | $1.29 | $1.29 | 46,000 | — | — |
| 2018-06-05 | $1.30 | $1.30 | 50,900 | — | — |
| 2018-06-04 | $1.28 | $1.28 | 110,600 | — | — |
| 2018-06-01 | $1.31 | $1.31 | 55,700 | — | — |
| 2018-05-31 | $1.31 | $1.31 | 31,100 | — | — |
| 2018-05-30 | $1.33 | $1.33 | 47,000 | — | — |
| 2018-05-29 | $1.31 | $1.31 | 104,800 | — | — |
| 2018-05-25 | $1.35 | $1.35 | 65,800 | — | — |
| 2018-05-24 | $1.34 | $1.34 | 129,400 | — | — |
| 2018-05-23 | $1.34 | $1.34 | 62,200 | — | — |
| 2018-05-22 | $1.35 | $1.35 | 82,300 | — | — |
| 2018-05-21 | $1.40 | $1.40 | 28,900 | — | — |
| 2018-05-18 | $1.40 | $1.40 | 35,600 | — | — |
| 2018-05-17 | $1.38 | $1.38 | 52,900 | — | — |
| 2018-05-16 | $1.36 | $1.36 | 178,000 | — | — |
| 2018-05-15 | $1.43 | $1.43 | 320,600 | — | — |
| 2018-05-14 | $1.40 | $1.40 | 39,400 | — | — |
| 2018-05-11 | $1.44 | $1.44 | 61,100 | — | — |
| 2018-05-10 | $1.43 | $1.43 | 28,100 | — | — |
| 2018-05-09 | $1.41 | $1.41 | 122,900 | — | — |
| 2018-05-08 | $1.40 | $1.40 | 36,600 | — | — |
| 2018-05-07 | $1.43 | $1.43 | 63,700 | — | — |
| 2018-05-04 | $1.42 | $1.42 | 52,400 | — | — |
| 2018-05-03 | $1.42 | $1.42 | 95,200 | — | — |
| 2018-05-02 | $1.46 | $1.46 | 73,300 | — | — |
| 2018-05-01 | $1.43 | $1.43 | 97,300 | — | — |
| 2018-04-30 | $1.41 | $1.41 | 135,000 | — | — |
| 2018-04-27 | $1.43 | $1.43 | 59,900 | — | — |
| 2018-04-26 | $1.41 | $1.41 | 56,200 | — | — |
| 2018-04-25 | $1.45 | $1.45 | 60,800 | — | — |
| 2018-04-24 | $1.49 | $1.49 | 94,100 | — | — |
| 2018-04-23 | $1.46 | $1.46 | 80,000 | — | — |
| 2018-04-20 | $1.49 | $1.49 | 57,000 | — | — |
| 2018-04-19 | $1.52 | $1.52 | 123,500 | — | — |
| 2018-04-18 | $1.54 | $1.54 | 359,300 | — | — |
| 2018-04-17 | $1.37 | $1.37 | 375,700 | — | — |
| 2018-04-16 | $1.41 | $1.41 | 69,000 | — | — |
| 2018-04-13 | $1.44 | $1.44 | 44,200 | — | — |
| 2018-04-12 | $1.42 | $1.42 | 28,200 | — | — |
| 2018-04-11 | $1.44 | $1.44 | 124,700 | — | — |
| 2018-04-10 | $1.42 | $1.42 | 106,400 | — | — |
| 2018-04-09 | $1.41 | $1.41 | 53,000 | — | — |
| 2018-04-06 | $1.45 | $1.45 | 66,900 | — | — |
| 2018-04-05 | $1.41 | $1.41 | 77,900 | — | — |
| 2018-04-04 | $1.41 | $1.41 | 109,900 | — | — |
| 2018-04-03 | $1.39 | $1.39 | 191,100 | — | — |
| 2018-04-02 | $1.41 | $1.41 | 153,900 | — | — |
| 2018-03-29 | $1.39 | $1.39 | 109,500 | — | — |
| 2018-03-28 | $1.30 | $1.30 | 250,400 | — | — |
| 2018-03-27 | $1.37 | $1.37 | 150,000 | — | — |
| 2018-03-26 | $1.37 | $1.37 | 69,800 | — | — |
| 2018-03-23 | $1.36 | $1.36 | 107,500 | — | — |
| 2018-03-22 | $1.35 | $1.35 | 59,200 | — | — |
| 2018-03-21 | $1.33 | $1.33 | 107,800 | — | — |
| 2018-03-20 | $1.28 | $1.28 | 154,700 | — | — |
| 2018-03-19 | $1.33 | $1.33 | 272,900 | — | — |
| 2018-03-16 | $1.27 | $1.27 | 125,100 | — | — |
| 2018-03-15 | $1.27 | $1.27 | 109,600 | — | — |
| 2018-03-14 | $1.27 | $1.27 | 76,700 | — | — |
| 2018-03-13 | $1.34 | $1.34 | 48,400 | — | — |
| 2018-03-12 | $1.32 | $1.32 | 64,900 | — | — |
| 2018-03-09 | $1.34 | $1.34 | 99,700 | — | — |
| 2018-03-08 | $1.28 | $1.28 | 44,900 | — | — |
| 2018-03-07 | $1.27 | $1.27 | 59,200 | — | — |
| 2018-03-06 | $1.34 | $1.34 | 105,600 | — | — |
| 2018-03-05 | $1.25 | $1.25 | 90,800 | — | — |
| 2018-03-02 | $1.30 | $1.30 | 66,000 | — | — |
| 2018-03-01 | $1.26 | $1.26 | 122,200 | — | — |
| 2018-02-28 | $1.25 | $1.25 | 164,900 | — | — |
| 2018-02-27 | $1.30 | $1.30 | 147,500 | — | — |
| 2018-02-26 | $1.27 | $1.27 | 114,500 | — | — |
| 2018-02-23 | $1.33 | $1.33 | 113,900 | — | — |
| 2018-02-22 | $1.32 | $1.32 | 41,800 | — | — |
| 2018-02-21 | $1.34 | $1.34 | 53,200 | — | — |
| 2018-02-20 | $1.33 | $1.33 | 81,600 | — | — |
| 2018-02-16 | $1.33 | $1.33 | 80,500 | — | — |
| 2018-02-15 | $1.37 | $1.37 | 80,500 | — | — |
| 2018-02-14 | $1.43 | $1.43 | 188,000 | — | — |
| 2018-02-13 | $1.37 | $1.37 | 103,400 | — | — |
| 2018-02-12 | $1.41 | $1.41 | 204,800 | — | — |
| 2018-02-09 | $1.24 | $1.24 | 286,900 | — | — |
| 2018-02-08 | $1.33 | $1.33 | 116,600 | — | — |
| 2018-02-07 | $1.32 | $1.32 | 106,400 | — | — |
| 2018-02-06 | $1.31 | $1.31 | 146,000 | — | — |
| 2018-02-05 | $1.28 | $1.28 | 238,800 | — | — |
| 2018-02-02 | $1.34 | $1.34 | 175,600 | — | — |
| 2018-02-01 | $1.39 | $1.39 | 104,500 | — | — |
| 2018-01-31 | $1.42 | $1.42 | 223,300 | — | — |
| 2018-01-30 | $1.42 | $1.42 | 131,000 | — | — |
| 2018-01-29 | $1.40 | $1.40 | 456,500 | — | — |
| 2018-01-26 | $1.51 | $1.51 | 157,800 | — | — |
| 2018-01-25 | $1.57 | $1.57 | 482,300 | — | — |
| 2018-01-24 | $1.54 | $1.54 | 205,900 | — | — |
| 2018-01-23 | $1.44 | $1.44 | 165,700 | — | — |
| 2018-01-22 | $1.40 | $1.40 | 210,700 | — | — |
| 2018-01-19 | $1.47 | $1.47 | 139,900 | — | — |
| 2018-01-18 | $1.42 | $1.42 | 178,700 | — | — |
| 2018-01-17 | $1.50 | $1.50 | 106,800 | — | — |
| 2018-01-16 | $1.53 | $1.53 | 167,400 | — | — |
| 2018-01-12 | $1.52 | $1.52 | 211,900 | — | — |
| 2018-01-11 | $1.50 | $1.50 | 112,600 | — | — |
| 2018-01-10 | $1.45 | $1.45 | 74,300 | — | — |
| 2018-01-09 | $1.44 | $1.44 | 165,600 | — | — |
| 2018-01-08 | $1.49 | $1.49 | 154,500 | — | — |
| 2018-01-05 | $1.46 | $1.46 | 193,700 | — | — |
| 2018-01-04 | $1.53 | $1.53 | 199,200 | — | — |
| 2018-01-03 | $1.49 | $1.49 | 232,300 | — | — |
| 2018-01-02 | $1.45 | $1.45 | 355,900 | — | — |