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
- 2005-02-14 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 | $0.38 | $0.38 | 33,000 | — | — |
| 2018-12-28 | $0.40 | $0.40 | 15,100 | — | — |
| 2018-12-27 | $0.34 | $0.34 | 19,500 | — | — |
| 2018-12-26 | $0.32 | $0.32 | 59,400 | — | — |
| 2018-12-24 | $0.40 | $0.40 | 17,500 | — | — |
| 2018-12-21 | $0.47 | $0.47 | 3,300 | — | — |
| 2018-12-20 | $0.48 | $0.48 | 54,900 | — | — |
| 2018-12-19 | $0.52 | $0.52 | 15,100 | — | — |
| 2018-12-18 | $0.53 | $0.53 | 13,900 | — | — |
| 2018-12-17 | $0.50 | $0.50 | 829,500 | — | — |
| 2018-12-14 | $0.56 | $0.56 | 88,700 | — | — |
| 2018-12-13 | $0.60 | $0.60 | 94,800 | — | — |
| 2018-12-12 | $0.50 | $0.50 | 56,500 | — | — |
| 2018-12-11 | $0.50 | $0.50 | 40,000 | — | — |
| 2018-12-10 | $0.50 | $0.50 | 19,400 | — | — |
| 2018-12-07 | $0.52 | $0.52 | 14,100 | — | — |
| 2018-12-06 | $0.51 | $0.51 | 55,800 | — | — |
| 2018-12-04 | $0.55 | $0.55 | 59,600 | — | — |
| 2018-12-03 | $0.54 | $0.54 | 145,300 | — | — |
| 2018-11-30 | $0.57 | $0.57 | 74,300 | — | — |
| 2018-11-29 | $0.65 | $0.65 | 84,600 | — | — |
| 2018-11-28 | $0.73 | $0.73 | 15,500 | — | — |
| 2018-11-27 | $0.69 | $0.69 | 30,300 | — | — |
| 2018-11-26 | $0.69 | $0.69 | 22,400 | — | — |
| 2018-11-23 | $0.70 | $0.70 | 232,400 | — | — |
| 2018-11-21 | $0.65 | $0.65 | 25,100 | — | — |
| 2018-11-20 | $0.64 | $0.64 | 40,600 | — | — |
| 2018-11-19 | $0.64 | $0.64 | 37,100 | — | — |
| 2018-11-16 | $0.61 | $0.61 | 325,100 | — | — |
| 2018-11-15 | $0.57 | $0.57 | 558,000 | — | — |
| 2018-11-14 | $0.60 | $0.60 | 55,400 | — | — |
| 2018-11-13 | $0.59 | $0.59 | 13,600 | — | — |
| 2018-11-12 | $0.60 | $0.60 | 31,700 | — | — |
| 2018-11-09 | $0.58 | $0.58 | 10,100 | — | — |
| 2018-11-08 | $0.58 | $0.58 | 11,400 | — | — |
| 2018-11-07 | $0.59 | $0.59 | 29,100 | — | — |
| 2018-11-06 | $0.59 | $0.59 | 54,400 | — | — |
| 2018-11-05 | $0.61 | $0.61 | 9,300 | — | — |
| 2018-11-02 | $0.59 | $0.59 | 50,700 | — | — |
| 2018-11-01 | $0.61 | $0.61 | 226,000 | — | — |
| 2018-10-31 | $0.57 | $0.57 | 167,200 | — | — |
| 2018-10-30 | $0.66 | $0.66 | 65,200 | — | — |
| 2018-10-29 | $0.71 | $0.71 | 155,500 | — | — |
| 2018-10-26 | $0.58 | $0.58 | 43,500 | — | — |
| 2018-10-25 | $0.62 | $0.62 | 93,000 | — | — |
| 2018-10-24 | $0.68 | $0.68 | 31,700 | — | — |
| 2018-10-23 | $0.71 | $0.71 | 6,700 | — | — |
| 2018-10-22 | $0.74 | $0.74 | 43,100 | — | — |
| 2018-10-19 | $0.78 | $0.78 | 471,600 | — | — |
| 2018-10-18 | $0.68 | $0.68 | 42,900 | — | — |
| 2018-10-17 | $0.71 | $0.71 | 49,700 | — | — |
| 2018-10-16 | $0.60 | $0.60 | 38,100 | — | — |
| 2018-10-15 | $0.60 | $0.60 | 7,900 | — | — |
| 2018-10-12 | $0.61 | $0.61 | 19,300 | — | — |
| 2018-10-11 | $0.62 | $0.62 | 72,600 | — | — |
| 2018-10-10 | $0.65 | $0.65 | 76,200 | — | — |
| 2018-10-09 | $0.65 | $0.65 | 38,700 | — | — |
| 2018-10-08 | $0.65 | $0.65 | 1,800 | — | — |
| 2018-10-05 | $0.68 | $0.68 | 17,800 | — | — |
| 2018-10-04 | $0.67 | $0.67 | 5,700 | — | — |
| 2018-10-03 | $0.67 | $0.67 | 3,100 | — | — |
| 2018-10-02 | $0.68 | $0.68 | 9,300 | — | — |
| 2018-10-01 | $0.70 | $0.70 | 23,300 | — | — |
| 2018-09-28 | $0.68 | $0.68 | 25,900 | — | — |
| 2018-09-27 | $0.69 | $0.69 | 15,800 | — | — |
| 2018-09-26 | $0.69 | $0.69 | 6,900 | — | — |
| 2018-09-25 | $0.72 | $0.72 | 8,500 | — | — |
| 2018-09-24 | $0.67 | $0.67 | 25,700 | — | — |
| 2018-09-21 | $0.67 | $0.67 | 10,500 | — | — |
| 2018-09-20 | $0.72 | $0.72 | 16,200 | — | — |
| 2018-09-19 | $0.72 | $0.72 | 26,100 | — | — |
| 2018-09-18 | $0.70 | $0.70 | 51,600 | — | — |
| 2018-09-17 | $0.74 | $0.74 | 111,600 | — | — |
| 2018-09-14 | $0.71 | $0.71 | 89,200 | — | — |
| 2018-09-13 | $0.63 | $0.63 | 99,400 | — | — |
| 2018-09-12 | $0.63 | $0.63 | 42,700 | — | — |
| 2018-09-11 | $0.59 | $0.59 | 16,300 | — | — |
| 2018-09-10 | $0.61 | $0.61 | 16,400 | — | — |
| 2018-09-07 | $0.59 | $0.59 | 25,600 | — | — |
| 2018-09-06 | $0.60 | $0.60 | 30,800 | — | — |
| 2018-09-05 | $0.63 | $0.63 | 47,200 | — | — |
| 2018-09-04 | $0.61 | $0.61 | 16,400 | — | — |
| 2018-08-31 | $0.60 | $0.60 | 18,100 | — | — |
| 2018-08-30 | $0.62 | $0.62 | 19,700 | — | — |
| 2018-08-29 | $0.62 | $0.62 | 11,500 | — | — |
| 2018-08-28 | $0.63 | $0.63 | 21,800 | — | — |
| 2018-08-27 | $0.62 | $0.62 | 21,000 | — | — |
| 2018-08-24 | $0.62 | $0.62 | 27,400 | — | — |
| 2018-08-23 | $0.66 | $0.66 | 27,600 | — | — |
| 2018-08-22 | $0.61 | $0.61 | 13,200 | — | — |
| 2018-08-21 | $0.61 | $0.61 | 25,000 | — | — |
| 2018-08-20 | $0.63 | $0.63 | 11,700 | — | — |
| 2018-08-17 | $0.65 | $0.65 | 24,600 | — | — |
| 2018-08-16 | $0.70 | $0.70 | 63,800 | — | — |
| 2018-08-15 | $0.56 | $0.56 | 59,600 | — | — |
| 2018-08-14 | $0.66 | $0.66 | 28,300 | — | — |
| 2018-08-13 | $0.68 | $0.68 | 53,100 | — | — |
| 2018-08-10 | $0.72 | $0.72 | 100,300 | — | — |
| 2018-08-09 | $0.65 | $0.65 | 223,400 | — | — |
| 2018-08-08 | $0.72 | $0.72 | 457,100 | — | — |
| 2018-08-07 | $0.51 | $0.51 | 150,000 | — | — |
| 2018-08-06 | $0.65 | $0.65 | 121,000 | — | — |
| 2018-08-03 | $0.69 | $0.69 | 30,800 | — | — |
| 2018-08-02 | $0.66 | $0.66 | 50,600 | — | — |
| 2018-08-01 | $0.75 | $0.75 | 52,800 | — | — |
| 2018-07-31 | $0.81 | $0.81 | 54,200 | — | — |
| 2018-07-30 | $0.85 | $0.85 | 10,300 | — | — |
| 2018-07-27 | $0.85 | $0.85 | 3,800 | — | — |
| 2018-07-26 | $0.88 | $0.88 | 11,200 | — | — |
| 2018-07-25 | $0.88 | $0.88 | 18,900 | — | — |
| 2018-07-24 | $0.87 | $0.87 | 27,900 | — | — |
| 2018-07-23 | $0.89 | $0.89 | 2,300 | — | — |
| 2018-07-20 | $0.91 | $0.91 | 9,400 | — | — |
| 2018-07-19 | $0.92 | $0.92 | 25,400 | — | — |
| 2018-07-18 | $0.89 | $0.89 | 34,000 | — | — |
| 2018-07-17 | $0.92 | $0.92 | 7,600 | — | — |
| 2018-07-16 | $0.91 | $0.91 | 38,200 | — | — |
| 2018-07-13 | $0.90 | $0.90 | 8,400 | — | — |
| 2018-07-12 | $0.93 | $0.93 | 105,900 | — | — |
| 2018-07-11 | $0.96 | $0.96 | 117,900 | — | — |
| 2018-07-10 | $0.93 | $0.93 | 449,800 | — | — |
| 2018-07-09 | $0.88 | $0.88 | 34,400 | — | — |
| 2018-07-06 | $0.88 | $0.88 | 49,500 | — | — |
| 2018-07-05 | $0.91 | $0.91 | 9,200 | — | — |
| 2018-07-03 | $0.95 | $0.95 | 15,700 | — | — |
| 2018-07-02 | $0.93 | $0.93 | 13,300 | — | — |
| 2018-06-29 | $0.92 | $0.92 | 35,100 | — | — |
| 2018-06-28 | $0.89 | $0.89 | 51,400 | — | — |
| 2018-06-27 | $0.90 | $0.90 | 71,300 | — | — |
| 2018-06-26 | $1.02 | $1.02 | 95,400 | — | — |
| 2018-06-25 | $1.10 | $1.10 | 143,000 | — | — |
| 2018-06-22 | $1.10 | $1.10 | 105,700 | — | — |
| 2018-06-21 | $1.29 | $1.29 | 25,600 | — | — |
| 2018-06-20 | $1.25 | $1.25 | 4,200 | — | — |
| 2018-06-19 | $1.20 | $1.20 | 6,400 | — | — |
| 2018-06-18 | $1.23 | $1.23 | 9,500 | — | — |
| 2018-06-15 | $1.21 | $1.21 | 9,200 | — | — |
| 2018-06-14 | $1.25 | $1.25 | 12,400 | — | — |
| 2018-06-13 | $1.25 | $1.25 | 9,800 | — | — |
| 2018-06-12 | $1.26 | $1.26 | 11,500 | — | — |
| 2018-06-11 | $1.27 | $1.27 | 115,300 | — | — |
| 2018-06-08 | $1.20 | $1.20 | 3,400 | — | — |
| 2018-06-07 | $1.25 | $1.25 | 2,200 | — | — |
| 2018-06-06 | $1.23 | $1.23 | 23,800 | — | — |
| 2018-06-05 | $1.25 | $1.25 | 7,800 | — | — |
| 2018-06-04 | $1.20 | $1.20 | 18,000 | — | — |
| 2018-06-01 | $1.23 | $1.23 | 23,200 | — | — |
| 2018-05-31 | $1.20 | $1.20 | 18,300 | — | — |
| 2018-05-30 | $1.30 | $1.30 | 20,700 | — | — |
| 2018-05-29 | $1.25 | $1.25 | 12,500 | — | — |
| 2018-05-25 | $1.33 | $1.33 | 19,000 | — | — |
| 2018-05-24 | $1.31 | $1.31 | 7,300 | — | — |
| 2018-05-23 | $1.33 | $1.33 | 6,500 | — | — |
| 2018-05-22 | $1.35 | $1.35 | 37,500 | — | — |
| 2018-05-21 | $1.25 | $1.25 | 144,500 | — | — |
| 2018-05-18 | $1.21 | $1.21 | 9,100 | — | — |
| 2018-05-17 | $1.20 | $1.20 | 17,000 | — | — |
| 2018-05-16 | $1.25 | $1.25 | 3,300 | — | — |
| 2018-05-15 | $1.20 | $1.20 | 34,400 | — | — |
| 2018-05-14 | $1.25 | $1.25 | 17,100 | — | — |
| 2018-05-11 | $1.25 | $1.25 | 22,800 | — | — |
| 2018-05-10 | $1.25 | $1.25 | 18,700 | — | — |
| 2018-05-09 | $1.20 | $1.20 | 4,400 | — | — |
| 2018-05-08 | $1.22 | $1.22 | 22,600 | — | — |
| 2018-05-07 | $1.25 | $1.25 | 16,100 | — | — |
| 2018-05-04 | $1.25 | $1.25 | 47,700 | — | — |
| 2018-05-03 | $1.30 | $1.30 | 13,800 | — | — |
| 2018-05-02 | $1.31 | $1.31 | 6,900 | — | — |
| 2018-05-01 | $1.30 | $1.30 | 15,000 | — | — |
| 2018-04-30 | $1.33 | $1.33 | 5,000 | — | — |
| 2018-04-27 | $1.30 | $1.30 | 900 | — | — |
| 2018-04-26 | $1.30 | $1.30 | 7,800 | — | — |
| 2018-04-25 | $1.30 | $1.30 | 1,000 | — | — |
| 2018-04-24 | $1.30 | $1.30 | 4,400 | — | — |
| 2018-04-23 | $1.30 | $1.30 | 2,200 | — | — |
| 2018-04-20 | $1.35 | $1.35 | 11,000 | — | — |
| 2018-04-19 | $1.30 | $1.30 | 5,500 | — | — |
| 2018-04-18 | $1.35 | $1.35 | 5,800 | — | — |
| 2018-04-17 | $1.33 | $1.33 | 10,800 | — | — |
| 2018-04-16 | $1.30 | $1.30 | 3,200 | — | — |
| 2018-04-13 | $1.35 | $1.35 | 23,400 | — | — |
| 2018-04-12 | $1.33 | $1.33 | 1,000 | — | — |
| 2018-04-11 | $1.33 | $1.33 | 5,500 | — | — |
| 2018-04-10 | $1.31 | $1.31 | 4,100 | — | — |
| 2018-04-09 | $1.30 | $1.30 | 20,000 | — | — |
| 2018-04-06 | $1.33 | $1.33 | 21,200 | — | — |
| 2018-04-05 | $1.30 | $1.30 | 38,600 | — | — |
| 2018-04-04 | $1.35 | $1.35 | 18,700 | — | — |
| 2018-04-03 | $1.35 | $1.35 | 26,500 | — | — |
| 2018-04-02 | $1.35 | $1.35 | 13,100 | — | — |
| 2018-03-29 | $1.35 | $1.35 | 11,800 | — | — |
| 2018-03-28 | $1.35 | $1.35 | 26,800 | — | — |
| 2018-03-27 | $1.40 | $1.40 | 34,600 | — | — |
| 2018-03-26 | $1.41 | $1.41 | 46,400 | — | — |
| 2018-03-23 | $1.44 | $1.44 | 22,800 | — | — |
| 2018-03-22 | $1.45 | $1.45 | 11,900 | — | — |
| 2018-03-21 | $1.40 | $1.40 | 14,600 | — | — |
| 2018-03-20 | $1.45 | $1.45 | 8,300 | — | — |
| 2018-03-19 | $1.50 | $1.50 | 31,000 | — | — |
| 2018-03-16 | $1.48 | $1.48 | 35,400 | — | — |
| 2018-03-15 | $1.45 | $1.45 | 33,300 | — | — |
| 2018-03-14 | $1.35 | $1.35 | 14,500 | — | — |
| 2018-03-13 | $1.38 | $1.38 | 14,500 | — | — |
| 2018-03-12 | $1.35 | $1.35 | 22,400 | — | — |
| 2018-03-09 | $1.40 | $1.40 | 25,400 | — | — |
| 2018-03-08 | $1.35 | $1.35 | 13,200 | — | — |
| 2018-03-07 | $1.35 | $1.35 | 1,900 | — | — |
| 2018-03-06 | $1.38 | $1.38 | 14,700 | — | — |
| 2018-03-05 | $1.35 | $1.35 | 8,000 | — | — |
| 2018-03-02 | $1.39 | $1.39 | 27,500 | — | — |
| 2018-03-01 | $1.35 | $1.35 | 76,000 | — | — |
| 2018-02-28 | $1.35 | $1.35 | 19,500 | — | — |
| 2018-02-27 | $1.40 | $1.40 | 47,900 | — | — |
| 2018-02-26 | $1.35 | $1.35 | 26,000 | — | — |
| 2018-02-23 | $1.40 | $1.40 | 18,800 | — | — |
| 2018-02-22 | $1.50 | $1.50 | 2,200 | — | — |
| 2018-02-21 | $1.45 | $1.45 | 14,500 | — | — |
| 2018-02-20 | $1.50 | $1.50 | 24,400 | — | — |
| 2018-02-16 | $1.45 | $1.45 | 43,300 | — | — |
| 2018-02-15 | $1.45 | $1.45 | 7,300 | — | — |
| 2018-02-14 | $1.38 | $1.38 | 6,000 | — | — |
| 2018-02-13 | $1.40 | $1.40 | 1,500 | — | — |
| 2018-02-12 | $1.40 | $1.40 | 33,900 | — | — |
| 2018-02-09 | $1.39 | $1.39 | 19,800 | — | — |
| 2018-02-08 | $1.45 | $1.45 | 32,400 | — | — |
| 2018-02-07 | $1.37 | $1.37 | 37,500 | — | — |
| 2018-02-06 | $1.35 | $1.35 | 72,900 | — | — |
| 2018-02-05 | $1.35 | $1.35 | 39,600 | — | — |
| 2018-02-02 | $1.35 | $1.35 | 138,200 | — | — |
| 2018-02-01 | $1.45 | $1.45 | 27,200 | — | — |
| 2018-01-31 | $1.50 | $1.50 | 31,400 | — | — |
| 2018-01-30 | $1.53 | $1.53 | 91,600 | — | — |
| 2018-01-29 | $1.58 | $1.58 | 37,800 | — | — |
| 2018-01-26 | $1.63 | $1.63 | 151,400 | — | — |
| 2018-01-25 | $1.55 | $1.55 | 36,200 | — | — |
| 2018-01-24 | $1.50 | $1.50 | 53,600 | — | — |
| 2018-01-23 | $1.53 | $1.53 | 76,200 | — | — |
| 2018-01-22 | $1.50 | $1.50 | 34,100 | — | — |
| 2018-01-19 | $1.50 | $1.50 | 11,100 | — | — |
| 2018-01-18 | $1.55 | $1.55 | 148,700 | — | — |
| 2018-01-17 | $1.60 | $1.60 | 99,300 | — | — |
| 2018-01-16 | $1.50 | $1.50 | 83,400 | — | — |
| 2018-01-12 | $1.60 | $1.60 | 78,200 | — | — |
| 2018-01-11 | $1.50 | $1.50 | 275,900 | — | — |
| 2018-01-10 | $1.68 | $1.68 | 20,300 | — | — |
| 2018-01-09 | $1.70 | $1.70 | 24,000 | — | — |
| 2018-01-08 | $1.70 | $1.70 | 66,600 | — | — |
| 2018-01-05 | $1.70 | $1.70 | 508,800 | — | — |
| 2018-01-04 | $1.53 | $1.53 | 87,000 | — | — |
| 2018-01-03 | $1.58 | $1.58 | 139,800 | — | — |
| 2018-01-02 | $1.53 | $1.53 | 16,500 | — | — |