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
- 2005-11-15 to 2026-08-27
- 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 | $0.95 | $0.95 | 9,700 | — | — |
| 2018-12-28 | $0.85 | $0.85 | 37,600 | — | — |
| 2018-12-27 | $0.85 | $0.85 | 18,800 | — | — |
| 2018-12-26 | $0.92 | $0.92 | 13,700 | — | — |
| 2018-12-24 | $0.95 | $0.95 | 16,000 | — | — |
| 2018-12-21 | $1.05 | $1.05 | 16,700 | — | — |
| 2018-12-20 | $1.02 | $1.02 | 43,000 | — | — |
| 2018-12-19 | $1.15 | $1.15 | 28,100 | — | — |
| 2018-12-18 | $1.17 | $1.17 | 9,600 | — | — |
| 2018-12-17 | $1.18 | $1.18 | 1,600 | — | — |
| 2018-12-14 | $1.18 | $1.18 | 9,300 | — | — |
| 2018-12-13 | $1.19 | $1.19 | 8,900 | — | — |
| 2018-12-12 | $1.18 | $1.18 | 9,700 | — | — |
| 2018-12-11 | $1.19 | $1.19 | 4,000 | — | — |
| 2018-12-10 | $1.16 | $1.16 | 11,600 | — | — |
| 2018-12-07 | $1.16 | $1.16 | 46,500 | — | — |
| 2018-12-06 | $1.23 | $1.23 | 97,800 | — | — |
| 2018-12-04 | $1.19 | $1.19 | 600 | — | — |
| 2018-12-03 | $1.17 | $1.17 | 34,800 | — | — |
| 2018-11-30 | $1.20 | $1.20 | 339,900 | — | — |
| 2018-11-29 | $1.19 | $1.19 | 9,900 | — | — |
| 2018-11-28 | $1.15 | $1.15 | 17,700 | — | — |
| 2018-11-27 | $1.16 | $1.16 | 58,400 | — | — |
| 2018-11-26 | $1.19 | $1.19 | 75,800 | — | — |
| 2018-11-23 | $1.17 | $1.17 | 12,100 | — | — |
| 2018-11-21 | $1.17 | $1.17 | 10,500 | — | — |
| 2018-11-20 | $1.20 | $1.20 | 54,700 | — | — |
| 2018-11-19 | $1.26 | $1.26 | 89,500 | — | — |
| 2018-11-16 | $1.15 | $1.15 | 198,200 | — | — |
| 2018-11-15 | $1.33 | $1.33 | 433,300 | — | — |
| 2018-11-14 | $1.69 | $1.69 | 263,800 | — | — |
| 2018-11-13 | $1.35 | $1.35 | 3,100 | — | — |
| 2018-11-12 | $1.28 | $1.28 | 10,500 | — | — |
| 2018-11-09 | $1.20 | $1.20 | 3,600 | — | — |
| 2018-11-08 | $1.35 | $1.35 | 3,200 | — | — |
| 2018-11-07 | $1.30 | $1.30 | 4,800 | — | — |
| 2018-11-06 | $1.33 | $1.33 | 9,400 | — | — |
| 2018-11-05 | $1.29 | $1.29 | 12,300 | — | — |
| 2018-11-02 | $1.17 | $1.17 | 11,300 | — | — |
| 2018-11-01 | $1.24 | $1.24 | 6,500 | — | — |
| 2018-10-31 | $1.20 | $1.20 | 2,600 | — | — |
| 2018-10-30 | $1.20 | $1.20 | 20,700 | — | — |
| 2018-10-29 | $1.29 | $1.29 | 31,000 | — | — |
| 2018-10-26 | $1.22 | $1.22 | 600 | — | — |
| 2018-10-25 | $1.25 | $1.25 | 1,800 | — | — |
| 2018-10-24 | $1.23 | $1.23 | 2,500 | — | — |
| 2018-10-23 | $1.23 | $1.23 | 14,000 | — | — |
| 2018-10-22 | $1.22 | $1.22 | 500 | — | — |
| 2018-10-19 | $1.24 | $1.24 | 14,400 | — | — |
| 2018-10-18 | $1.30 | $1.30 | 6,500 | — | — |
| 2018-10-17 | $1.23 | $1.23 | 1,200 | — | — |
| 2018-10-16 | $1.22 | $1.22 | 17,200 | — | — |
| 2018-10-15 | $1.21 | $1.21 | 3,100 | — | — |
| 2018-10-12 | $1.24 | $1.24 | 6,700 | — | — |
| 2018-10-11 | $1.27 | $1.27 | 30,900 | — | — |
| 2018-10-10 | $1.22 | $1.22 | 15,100 | — | — |
| 2018-10-09 | $1.25 | $1.25 | 1,900 | — | — |
| 2018-10-08 | $1.25 | $1.25 | 8,600 | — | — |
| 2018-10-05 | $1.25 | $1.25 | 9,900 | — | — |
| 2018-10-04 | $1.25 | $1.25 | 1,900 | — | — |
| 2018-10-03 | $1.25 | $1.25 | 6,000 | — | — |
| 2018-10-02 | $1.25 | $1.25 | 2,400 | — | — |
| 2018-10-01 | $1.27 | $1.27 | 14,400 | — | — |
| 2018-09-28 | $1.26 | $1.26 | 24,700 | — | — |
| 2018-09-27 | $1.40 | $1.40 | 285,800 | — | — |
| 2018-09-26 | $1.56 | $1.56 | 79,400 | — | — |
| 2018-09-25 | $1.34 | $1.34 | 7,700 | — | — |
| 2018-09-24 | $1.37 | $1.37 | 17,400 | — | — |
| 2018-09-21 | $1.30 | $1.30 | 1,600 | — | — |
| 2018-09-20 | $1.30 | $1.30 | 3,900 | — | — |
| 2018-09-19 | $1.33 | $1.33 | 6,400 | — | — |
| 2018-09-18 | $1.31 | $1.31 | 1,200 | — | — |
| 2018-09-17 | $1.27 | $1.27 | 3,900 | — | — |
| 2018-09-14 | $1.35 | $1.35 | 3,400 | — | — |
| 2018-09-13 | $1.31 | $1.31 | 10,200 | — | — |
| 2018-09-12 | $1.33 | $1.33 | 3,600 | — | — |
| 2018-09-11 | $1.34 | $1.34 | 1,400 | — | — |
| 2018-09-10 | $1.29 | $1.29 | 3,700 | — | — |
| 2018-09-07 | $1.22 | $1.22 | 10,100 | — | — |
| 2018-09-06 | $1.24 | $1.24 | 13,400 | — | — |
| 2018-09-05 | $1.37 | $1.37 | 15,000 | — | — |
| 2018-09-04 | $1.41 | $1.41 | 1,800 | — | — |
| 2018-08-31 | $1.42 | $1.42 | 13,800 | — | — |
| 2018-08-30 | $1.50 | $1.50 | 11,200 | — | — |
| 2018-08-29 | $1.58 | $1.58 | 18,600 | — | — |
| 2018-08-28 | $1.62 | $1.62 | 2,700 | — | — |
| 2018-08-27 | $1.58 | $1.58 | 2,300 | — | — |
| 2018-08-24 | $1.59 | $1.59 | 4,200 | — | — |
| 2018-08-23 | $1.64 | $1.64 | 8,900 | — | — |
| 2018-08-22 | $1.64 | $1.64 | 5,800 | — | — |
| 2018-08-21 | $1.63 | $1.63 | 13,300 | — | — |
| 2018-08-20 | $1.58 | $1.58 | 6,800 | — | — |
| 2018-08-17 | $1.54 | $1.54 | 9,000 | — | — |
| 2018-08-16 | $1.51 | $1.51 | 3,800 | — | — |
| 2018-08-15 | $1.50 | $1.50 | 4,100 | — | — |
| 2018-08-14 | $1.54 | $1.54 | 7,000 | — | — |
| 2018-08-13 | $1.52 | $1.52 | 7,600 | — | — |
| 2018-08-10 | $1.49 | $1.49 | 25,100 | — | — |
| 2018-08-09 | $1.48 | $1.48 | 2,300 | — | — |
| 2018-08-08 | $1.47 | $1.47 | 2,400 | — | — |
| 2018-08-07 | $1.51 | $1.51 | 5,900 | — | — |
| 2018-08-06 | $1.54 | $1.54 | 3,800 | — | — |
| 2018-08-03 | $1.56 | $1.56 | 12,000 | — | — |
| 2018-08-02 | $1.58 | $1.58 | 30,400 | — | — |
| 2018-08-01 | $1.51 | $1.51 | 158,600 | — | — |
| 2018-07-31 | $1.65 | $1.65 | 111,600 | — | — |
| 2018-07-30 | $1.54 | $1.54 | 7,000 | — | — |
| 2018-07-27 | $1.58 | $1.58 | 6,200 | — | — |
| 2018-07-26 | $1.51 | $1.51 | 15,900 | — | — |
| 2018-07-25 | $1.60 | $1.60 | 13,600 | — | — |
| 2018-07-24 | $1.60 | $1.60 | 4,800 | — | — |
| 2018-07-23 | $1.50 | $1.50 | 16,600 | — | — |
| 2018-07-20 | $1.60 | $1.60 | 43,800 | — | — |
| 2018-07-19 | $1.44 | $1.44 | 30,600 | — | — |
| 2018-07-18 | $1.52 | $1.52 | 39,000 | — | — |
| 2018-07-17 | $1.43 | $1.43 | 141,200 | — | — |
| 2018-07-16 | $1.48 | $1.48 | 14,700 | — | — |
| 2018-07-13 | $1.45 | $1.45 | 20,400 | — | — |
| 2018-07-12 | $1.37 | $1.37 | 15,200 | — | — |
| 2018-07-11 | $1.29 | $1.29 | 2,700 | — | — |
| 2018-07-10 | $1.31 | $1.31 | 57,500 | — | — |
| 2018-07-09 | $1.31 | $1.31 | 35,600 | — | — |
| 2018-07-06 | $1.28 | $1.28 | 27,500 | — | — |
| 2018-07-05 | $1.18 | $1.18 | 29,100 | — | — |
| 2018-07-03 | $1.30 | $1.30 | 41,800 | — | — |
| 2018-07-02 | $1.29 | $1.29 | 8,700 | — | — |
| 2018-06-29 | $1.33 | $1.33 | 16,200 | — | — |
| 2018-06-28 | $1.34 | $1.34 | 8,800 | — | — |
| 2018-06-27 | $1.39 | $1.39 | 13,600 | — | — |
| 2018-06-26 | $1.39 | $1.39 | 10,700 | — | — |
| 2018-06-25 | $1.41 | $1.41 | 5,300 | — | — |
| 2018-06-22 | $1.45 | $1.45 | 11,000 | — | — |
| 2018-06-21 | $1.39 | $1.39 | 8,500 | — | — |
| 2018-06-20 | $1.41 | $1.41 | 21,200 | — | — |
| 2018-06-19 | $1.41 | $1.41 | 10,700 | — | — |
| 2018-06-18 | $1.49 | $1.49 | 13,700 | — | — |
| 2018-06-15 | $1.46 | $1.46 | 13,900 | — | — |
| 2018-06-14 | $1.48 | $1.48 | 18,400 | — | — |
| 2018-06-13 | $1.42 | $1.42 | 9,700 | — | — |
| 2018-06-12 | $1.48 | $1.48 | 241,900 | — | — |
| 2018-06-11 | $1.48 | $1.48 | 13,600 | — | — |
| 2018-06-08 | $1.47 | $1.47 | 44,000 | — | — |
| 2018-06-07 | $1.49 | $1.49 | 28,900 | — | — |
| 2018-06-06 | $1.48 | $1.48 | 95,800 | — | — |
| 2018-06-05 | $1.60 | $1.60 | 241,300 | — | — |
| 2018-06-04 | $1.39 | $1.39 | 31,200 | — | — |
| 2018-06-01 | $1.42 | $1.42 | 35,100 | — | — |
| 2018-05-31 | $1.45 | $1.45 | 45,200 | — | — |
| 2018-05-30 | $1.46 | $1.46 | 213,600 | — | — |
| 2018-05-29 | $1.30 | $1.30 | 3,406,800 | — | — |
| 2018-05-25 | $1.48 | $1.48 | 205,900 | — | — |
| 2018-05-24 | $1.28 | $1.28 | 16,200 | — | — |
| 2018-05-23 | $1.28 | $1.28 | 3,700 | — | — |
| 2018-05-22 | $1.21 | $1.21 | 2,600 | — | — |
| 2018-05-21 | $1.22 | $1.22 | 9,200 | — | — |
| 2018-05-18 | $1.22 | $1.22 | 2,000 | — | — |
| 2018-05-17 | $1.24 | $1.24 | 3,200 | — | — |
| 2018-05-16 | $1.18 | $1.18 | 28,000 | — | — |
| 2018-05-15 | $1.17 | $1.17 | 21,900 | — | — |
| 2018-05-14 | $1.20 | $1.20 | 600 | — | — |
| 2018-05-11 | $1.22 | $1.22 | 6,900 | — | — |
| 2018-05-10 | $1.22 | $1.22 | 5,700 | — | — |
| 2018-05-09 | $1.23 | $1.23 | 4,300 | — | — |
| 2018-05-08 | $1.30 | $1.30 | 53,100 | — | — |
| 2018-05-07 | $1.15 | $1.15 | 2,700 | — | — |
| 2018-05-04 | $1.19 | $1.19 | 4,900 | — | — |
| 2018-05-03 | $1.21 | $1.21 | 14,600 | — | — |
| 2018-05-02 | $1.26 | $1.26 | 7,100 | — | — |
| 2018-05-01 | $1.20 | $1.20 | 4,600 | — | — |
| 2018-04-30 | $1.15 | $1.15 | 2,700 | — | — |
| 2018-04-27 | $1.18 | $1.18 | 3,700 | — | — |
| 2018-04-26 | $1.13 | $1.13 | 15,700 | — | — |
| 2018-04-25 | $1.15 | $1.15 | 28,200 | — | — |
| 2018-04-24 | $1.14 | $1.14 | 20,200 | — | — |
| 2018-04-23 | $1.11 | $1.11 | 4,200 | — | — |
| 2018-04-20 | $1.06 | $1.06 | 19,900 | — | — |
| 2018-04-19 | $1.08 | $1.08 | 6,300 | — | — |
| 2018-04-18 | $1.07 | $1.07 | 28,300 | — | — |
| 2018-04-17 | $1.13 | $1.13 | 5,200 | — | — |
| 2018-04-16 | $1.14 | $1.14 | 8,500 | — | — |
| 2018-04-13 | $1.15 | $1.15 | 15,400 | — | — |
| 2018-04-12 | $1.22 | $1.22 | 17,100 | — | — |
| 2018-04-11 | $1.23 | $1.23 | 39,000 | — | — |
| 2018-04-10 | $1.13 | $1.13 | 22,700 | — | — |
| 2018-04-09 | $1.16 | $1.16 | 166,700 | — | — |
| 2018-04-06 | $1.05 | $1.05 | 1,200 | — | — |
| 2018-04-05 | $1.09 | $1.09 | 21,000 | — | — |
| 2018-04-04 | $1.09 | $1.09 | 30,500 | — | — |
| 2018-04-03 | $1.05 | $1.05 | 22,200 | — | — |
| 2018-04-02 | $1.04 | $1.04 | 27,300 | — | — |
| 2018-03-29 | $1.07 | $1.07 | 43,400 | — | — |
| 2018-03-28 | $1.10 | $1.10 | 72,800 | — | — |
| 2018-03-27 | $1.19 | $1.19 | 72,600 | — | — |
| 2018-03-26 | $1.28 | $1.28 | 227,300 | — | — |
| 2018-03-23 | $1.27 | $1.27 | 3,057,300 | — | — |
| 2018-03-22 | $1.13 | $1.13 | 17,900 | — | — |
| 2018-03-21 | $1.14 | $1.14 | 52,400 | — | — |
| 2018-03-20 | $1.18 | $1.18 | 800 | — | — |
| 2018-03-19 | $1.20 | $1.20 | 0 | — | — |
| 2018-03-16 | $1.20 | $1.20 | 5,900 | — | — |
| 2018-03-15 | $1.21 | $1.21 | 5,100 | — | — |
| 2018-03-14 | $1.21 | $1.21 | 1,900 | — | — |
| 2018-03-13 | $1.24 | $1.24 | 13,000 | — | — |
| 2018-03-12 | $1.19 | $1.19 | 72,900 | — | — |
| 2018-03-09 | $1.23 | $1.23 | 4,100 | — | — |
| 2018-03-08 | $1.23 | $1.23 | 21,200 | — | — |
| 2018-03-07 | $1.24 | $1.24 | 900 | — | — |
| 2018-03-06 | $1.23 | $1.23 | 5,400 | — | — |
| 2018-03-05 | $1.25 | $1.25 | 2,100 | — | — |
| 2018-03-02 | $1.23 | $1.23 | 3,300 | — | — |
| 2018-03-01 | $1.21 | $1.21 | 3,900 | — | — |
| 2018-02-28 | $1.24 | $1.24 | 400 | — | — |
| 2018-02-27 | $1.26 | $1.26 | 3,700 | — | — |
| 2018-02-26 | $1.23 | $1.23 | 9,400 | — | — |
| 2018-02-23 | $1.20 | $1.20 | 8,400 | — | — |
| 2018-02-22 | $1.21 | $1.21 | 1,100 | — | — |
| 2018-02-21 | $1.21 | $1.21 | 4,400 | — | — |
| 2018-02-20 | $1.21 | $1.21 | 7,800 | — | — |
| 2018-02-16 | $1.25 | $1.25 | 4,700 | — | — |
| 2018-02-15 | $1.21 | $1.21 | 17,200 | — | — |
| 2018-02-14 | $1.24 | $1.24 | 12,100 | — | — |
| 2018-02-13 | $1.24 | $1.24 | 11,500 | — | — |
| 2018-02-12 | $1.26 | $1.26 | 7,100 | — | — |
| 2018-02-09 | $1.26 | $1.26 | 138,400 | — | — |
| 2018-02-08 | $1.32 | $1.32 | 92,400 | — | — |
| 2018-02-07 | $1.20 | $1.20 | 24,200 | — | — |
| 2018-02-06 | $1.18 | $1.18 | 15,800 | — | — |
| 2018-02-05 | $1.22 | $1.22 | 29,700 | — | — |
| 2018-02-02 | $1.28 | $1.28 | 31,100 | — | — |
| 2018-02-01 | $1.35 | $1.35 | 32,600 | — | — |
| 2018-01-31 | $1.47 | $1.47 | 250,300 | — | — |
| 2018-01-30 | $1.35 | $1.35 | 6,800 | — | — |
| 2018-01-29 | $1.36 | $1.36 | 1,700 | — | — |
| 2018-01-26 | $1.38 | $1.38 | 3,500 | — | — |
| 2018-01-25 | $1.36 | $1.36 | 10,600 | — | — |
| 2018-01-24 | $1.38 | $1.38 | 2,300 | — | — |
| 2018-01-23 | $1.38 | $1.38 | 42,800 | — | — |
| 2018-01-22 | $1.36 | $1.36 | 4,000 | — | — |
| 2018-01-19 | $1.38 | $1.38 | 3,800 | — | — |
| 2018-01-18 | $1.34 | $1.34 | 60,000 | — | — |
| 2018-01-17 | $1.35 | $1.35 | 13,000 | — | — |
| 2018-01-16 | $1.40 | $1.40 | 25,000 | — | — |
| 2018-01-12 | $1.37 | $1.37 | 33,100 | — | — |
| 2018-01-11 | $1.32 | $1.32 | 15,600 | — | — |
| 2018-01-10 | $1.33 | $1.33 | 44,900 | — | — |
| 2018-01-09 | $1.31 | $1.31 | 54,100 | — | — |
| 2018-01-08 | $1.34 | $1.34 | 40,500 | — | — |
| 2018-01-05 | $1.41 | $1.41 | 23,400 | — | — |
| 2018-01-04 | $1.37 | $1.37 | 18,800 | — | — |
| 2018-01-03 | $1.40 | $1.40 | 18,500 | — | — |
| 2018-01-02 | $1.32 | $1.32 | 18,700 | — | — |