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
- 2005-02-09 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 | $0.46 | $0.46 | 825,200 | — | — |
| 2018-12-28 | $0.46 | $0.46 | 1,540,400 | — | — |
| 2018-12-27 | $0.47 | $0.47 | 855,600 | — | — |
| 2018-12-26 | $0.51 | $0.51 | 610,800 | — | — |
| 2018-12-24 | $0.45 | $0.45 | 581,000 | — | — |
| 2018-12-21 | $0.45 | $0.45 | 482,600 | — | — |
| 2018-12-20 | $0.46 | $0.46 | 649,200 | — | — |
| 2018-12-19 | $0.46 | $0.46 | 418,400 | — | — |
| 2018-12-18 | $0.47 | $0.47 | 1,443,300 | — | — |
| 2018-12-17 | $0.46 | $0.46 | 1,408,500 | — | — |
| 2018-12-14 | $0.53 | $0.53 | 133,500 | — | — |
| 2018-12-13 | $0.52 | $0.52 | 292,000 | — | — |
| 2018-12-12 | $0.53 | $0.53 | 427,700 | — | — |
| 2018-12-11 | $0.52 | $0.52 | 864,400 | — | — |
| 2018-12-10 | $0.53 | $0.53 | 345,700 | — | — |
| 2018-12-07 | $0.55 | $0.55 | 341,300 | — | — |
| 2018-12-06 | $0.55 | $0.55 | 606,400 | — | — |
| 2018-12-04 | $0.56 | $0.56 | 793,600 | — | — |
| 2018-12-03 | $0.57 | $0.57 | 646,900 | — | — |
| 2018-11-30 | $0.59 | $0.59 | 510,900 | — | — |
| 2018-11-29 | $0.57 | $0.57 | 234,500 | — | — |
| 2018-11-28 | $0.57 | $0.57 | 581,600 | — | — |
| 2018-11-27 | $0.55 | $0.55 | 300,800 | — | — |
| 2018-11-26 | $0.55 | $0.55 | 678,400 | — | — |
| 2018-11-23 | $0.56 | $0.56 | 224,600 | — | — |
| 2018-11-21 | $0.57 | $0.57 | 377,000 | — | — |
| 2018-11-20 | $0.54 | $0.54 | 916,300 | — | — |
| 2018-11-19 | $0.57 | $0.57 | 350,300 | — | — |
| 2018-11-16 | $0.57 | $0.57 | 389,600 | — | — |
| 2018-11-15 | $0.56 | $0.56 | 783,300 | — | — |
| 2018-11-14 | $0.57 | $0.57 | 611,100 | — | — |
| 2018-11-13 | $0.56 | $0.56 | 597,100 | — | — |
| 2018-11-12 | $0.57 | $0.57 | 474,300 | — | — |
| 2018-11-09 | $0.60 | $0.60 | 695,800 | — | — |
| 2018-11-08 | $0.63 | $0.63 | 798,800 | — | — |
| 2018-11-07 | $0.65 | $0.65 | 732,800 | — | — |
| 2018-11-06 | $0.64 | $0.64 | 1,415,400 | — | — |
| 2018-11-05 | $0.65 | $0.65 | 1,060,300 | — | — |
| 2018-11-02 | $0.60 | $0.60 | 351,400 | — | — |
| 2018-11-01 | $0.63 | $0.63 | 489,500 | — | — |
| 2018-10-31 | $0.64 | $0.64 | 1,051,500 | — | — |
| 2018-10-30 | $0.58 | $0.58 | 622,800 | — | — |
| 2018-10-29 | $0.55 | $0.55 | 304,600 | — | — |
| 2018-10-26 | $0.56 | $0.56 | 602,900 | — | — |
| 2018-10-25 | $0.54 | $0.54 | 487,900 | — | — |
| 2018-10-24 | $0.56 | $0.56 | 434,900 | — | — |
| 2018-10-23 | $0.59 | $0.59 | 778,600 | — | — |
| 2018-10-22 | $0.59 | $0.59 | 613,700 | — | — |
| 2018-10-19 | $0.58 | $0.58 | 557,000 | — | — |
| 2018-10-18 | $0.60 | $0.60 | 539,600 | — | — |
| 2018-10-17 | $0.63 | $0.63 | 371,800 | — | — |
| 2018-10-16 | $0.64 | $0.64 | 720,700 | — | — |
| 2018-10-15 | $0.63 | $0.63 | 695,500 | — | — |
| 2018-10-12 | $0.62 | $0.62 | 341,500 | — | — |
| 2018-10-11 | $0.62 | $0.62 | 673,900 | — | — |
| 2018-10-10 | $0.61 | $0.61 | 1,187,600 | — | — |
| 2018-10-09 | $0.66 | $0.66 | 674,800 | — | — |
| 2018-10-08 | $0.68 | $0.68 | 617,000 | — | — |
| 2018-10-05 | $0.67 | $0.67 | 631,300 | — | — |
| 2018-10-04 | $0.67 | $0.67 | 787,400 | — | — |
| 2018-10-03 | $0.67 | $0.67 | 1,233,300 | — | — |
| 2018-10-02 | $0.64 | $0.64 | 1,141,700 | — | — |
| 2018-10-01 | $0.63 | $0.63 | 1,028,300 | — | — |
| 2018-09-28 | $0.67 | $0.67 | 1,326,400 | — | — |
| 2018-09-27 | $0.66 | $0.66 | 2,173,200 | — | — |
| 2018-09-26 | $0.63 | $0.63 | 2,325,100 | — | — |
| 2018-09-25 | $0.60 | $0.60 | 1,518,300 | — | — |
| 2018-09-24 | $0.56 | $0.56 | 237,500 | — | — |
| 2018-09-21 | $0.56 | $0.56 | 743,700 | — | — |
| 2018-09-20 | $0.57 | $0.57 | 536,300 | — | — |
| 2018-09-19 | $0.57 | $0.57 | 823,600 | — | — |
| 2018-09-18 | $0.56 | $0.56 | 792,100 | — | — |
| 2018-09-17 | $0.54 | $0.54 | 961,700 | — | — |
| 2018-09-14 | $0.54 | $0.54 | 1,162,800 | — | — |
| 2018-09-13 | $0.56 | $0.56 | 2,118,200 | — | — |
| 2018-09-12 | $0.53 | $0.53 | 2,091,500 | — | — |
| 2018-09-11 | $0.50 | $0.50 | 693,300 | — | — |
| 2018-09-10 | $0.50 | $0.50 | 949,500 | — | — |
| 2018-09-07 | $0.49 | $0.49 | 767,100 | — | — |
| 2018-09-06 | $0.50 | $0.50 | 688,400 | — | — |
| 2018-09-05 | $0.49 | $0.49 | 847,500 | — | — |
| 2018-09-04 | $0.51 | $0.51 | 1,213,100 | — | — |
| 2018-08-31 | $0.52 | $0.52 | 844,000 | — | — |
| 2018-08-30 | $0.51 | $0.51 | 1,239,000 | — | — |
| 2018-08-29 | $0.49 | $0.49 | 407,200 | — | — |
| 2018-08-28 | $0.48 | $0.48 | 147,500 | — | — |
| 2018-08-27 | $0.49 | $0.49 | 252,100 | — | — |
| 2018-08-24 | $0.48 | $0.48 | 166,200 | — | — |
| 2018-08-23 | $0.49 | $0.49 | 669,200 | — | — |
| 2018-08-22 | $0.50 | $0.50 | 183,200 | — | — |
| 2018-08-21 | $0.50 | $0.50 | 182,700 | — | — |
| 2018-08-20 | $0.49 | $0.49 | 364,600 | — | — |
| 2018-08-17 | $0.48 | $0.48 | 121,200 | — | — |
| 2018-08-16 | $0.48 | $0.48 | 320,700 | — | — |
| 2018-08-15 | $0.47 | $0.47 | 661,800 | — | — |
| 2018-08-14 | $0.48 | $0.48 | 339,800 | — | — |
| 2018-08-13 | $0.47 | $0.47 | 468,000 | — | — |
| 2018-08-10 | $0.49 | $0.49 | 286,400 | — | — |
| 2018-08-09 | $0.50 | $0.50 | 337,700 | — | — |
| 2018-08-08 | $0.51 | $0.51 | 552,300 | — | — |
| 2018-08-07 | $0.51 | $0.51 | 816,200 | — | — |
| 2018-08-06 | $0.53 | $0.53 | 633,500 | — | — |
| 2018-08-03 | $0.50 | $0.50 | 701,300 | — | — |
| 2018-08-02 | $0.50 | $0.50 | 573,400 | — | — |
| 2018-08-01 | $0.51 | $0.51 | 479,600 | — | — |
| 2018-07-31 | $0.51 | $0.51 | 809,500 | — | — |
| 2018-07-30 | $0.50 | $0.50 | 701,700 | — | — |
| 2018-07-27 | $0.49 | $0.49 | 543,800 | — | — |
| 2018-07-26 | $0.51 | $0.51 | 1,623,300 | — | — |
| 2018-07-25 | $0.47 | $0.47 | 461,400 | — | — |
| 2018-07-24 | $0.45 | $0.45 | 484,600 | — | — |
| 2018-07-23 | $0.46 | $0.46 | 485,100 | — | — |
| 2018-07-20 | $0.48 | $0.48 | 442,000 | — | — |
| 2018-07-19 | $0.46 | $0.46 | 469,000 | — | — |
| 2018-07-18 | $0.47 | $0.47 | 1,239,100 | — | — |
| 2018-07-17 | $0.47 | $0.47 | 852,300 | — | — |
| 2018-07-16 | $0.49 | $0.49 | 330,800 | — | — |
| 2018-07-13 | $0.49 | $0.49 | 119,100 | — | — |
| 2018-07-12 | $0.50 | $0.50 | 327,400 | — | — |
| 2018-07-11 | $0.50 | $0.50 | 306,400 | — | — |
| 2018-07-10 | $0.51 | $0.51 | 353,200 | — | — |
| 2018-07-09 | $0.51 | $0.51 | 320,300 | — | — |
| 2018-07-06 | $0.51 | $0.51 | 293,800 | — | — |
| 2018-07-05 | $0.51 | $0.51 | 414,700 | — | — |
| 2018-07-03 | $0.51 | $0.51 | 236,300 | — | — |
| 2018-07-02 | $0.52 | $0.52 | 622,200 | — | — |
| 2018-06-29 | $0.50 | $0.50 | 448,200 | — | — |
| 2018-06-28 | $0.48 | $0.48 | 584,200 | — | — |
| 2018-06-27 | $0.49 | $0.49 | 568,300 | — | — |
| 2018-06-26 | $0.50 | $0.50 | 378,700 | — | — |
| 2018-06-25 | $0.51 | $0.51 | 362,100 | — | — |
| 2018-06-22 | $0.53 | $0.53 | 384,900 | — | — |
| 2018-06-21 | $0.51 | $0.51 | 402,700 | — | — |
| 2018-06-20 | $0.54 | $0.54 | 395,800 | — | — |
| 2018-06-19 | $0.52 | $0.52 | 451,100 | — | — |
| 2018-06-18 | $0.54 | $0.54 | 444,300 | — | — |
| 2018-06-15 | $0.53 | $0.53 | 574,400 | — | — |
| 2018-06-14 | $0.56 | $0.56 | 519,600 | — | — |
| 2018-06-13 | $0.55 | $0.55 | 534,800 | — | — |
| 2018-06-12 | $0.56 | $0.56 | 934,900 | — | — |
| 2018-06-11 | $0.57 | $0.57 | 3,633,600 | — | — |
| 2018-06-08 | $0.55 | $0.55 | 911,700 | — | — |
| 2018-06-07 | $0.52 | $0.52 | 477,800 | — | — |
| 2018-06-06 | $0.53 | $0.53 | 1,130,500 | — | — |
| 2018-06-05 | $0.53 | $0.53 | 2,349,500 | — | — |
| 2018-06-04 | $0.49 | $0.49 | 974,600 | — | — |
| 2018-06-01 | $0.46 | $0.46 | 620,700 | — | — |
| 2018-05-31 | $0.46 | $0.46 | 220,700 | — | — |
| 2018-05-30 | $0.47 | $0.47 | 164,100 | — | — |
| 2018-05-29 | $0.45 | $0.45 | 570,300 | — | — |
| 2018-05-25 | $0.47 | $0.47 | 559,100 | — | — |
| 2018-05-24 | $0.47 | $0.47 | 414,600 | — | — |
| 2018-05-23 | $0.48 | $0.48 | 455,700 | — | — |
| 2018-05-22 | $0.48 | $0.48 | 338,300 | — | — |
| 2018-05-21 | $0.51 | $0.51 | 367,500 | — | — |
| 2018-05-18 | $0.50 | $0.50 | 521,200 | — | — |
| 2018-05-17 | $0.48 | $0.48 | 293,300 | — | — |
| 2018-05-16 | $0.48 | $0.48 | 246,300 | — | — |
| 2018-05-15 | $0.48 | $0.48 | 319,700 | — | — |
| 2018-05-14 | $0.47 | $0.47 | 177,000 | — | — |
| 2018-05-11 | $0.47 | $0.47 | 140,800 | — | — |
| 2018-05-10 | $0.48 | $0.48 | 311,600 | — | — |
| 2018-05-09 | $0.47 | $0.47 | 175,200 | — | — |
| 2018-05-08 | $0.47 | $0.47 | 206,800 | — | — |
| 2018-05-07 | $0.47 | $0.47 | 202,200 | — | — |
| 2018-05-04 | $0.47 | $0.47 | 160,200 | — | — |
| 2018-05-03 | $0.47 | $0.47 | 486,700 | — | — |
| 2018-05-02 | $0.50 | $0.50 | 754,000 | — | — |
| 2018-05-01 | $0.49 | $0.49 | 536,200 | — | — |
| 2018-04-30 | $0.46 | $0.46 | 212,200 | — | — |
| 2018-04-27 | $0.48 | $0.48 | 108,100 | — | — |
| 2018-04-26 | $0.47 | $0.47 | 210,300 | — | — |
| 2018-04-25 | $0.48 | $0.48 | 177,300 | — | — |
| 2018-04-24 | $0.47 | $0.47 | 205,100 | — | — |
| 2018-04-23 | $0.49 | $0.49 | 641,800 | — | — |
| 2018-04-20 | $0.50 | $0.50 | 356,100 | — | — |
| 2018-04-19 | $0.51 | $0.51 | 470,000 | — | — |
| 2018-04-18 | $0.52 | $0.52 | 805,400 | — | — |
| 2018-04-17 | $0.51 | $0.51 | 735,200 | — | — |
| 2018-04-16 | $0.51 | $0.51 | 1,495,800 | — | — |
| 2018-04-13 | $0.48 | $0.48 | 375,000 | — | — |
| 2018-04-12 | $0.47 | $0.47 | 403,900 | — | — |
| 2018-04-11 | $0.47 | $0.47 | 172,300 | — | — |
| 2018-04-10 | $0.47 | $0.47 | 376,500 | — | — |
| 2018-04-09 | $0.46 | $0.46 | 472,900 | — | — |
| 2018-04-06 | $0.45 | $0.45 | 287,400 | — | — |
| 2018-04-05 | $0.47 | $0.47 | 352,100 | — | — |
| 2018-04-04 | $0.46 | $0.46 | 395,400 | — | — |
| 2018-04-03 | $0.46 | $0.46 | 360,700 | — | — |
| 2018-04-02 | $0.44 | $0.44 | 127,800 | — | — |
| 2018-03-29 | $0.45 | $0.45 | 186,300 | — | — |
| 2018-03-28 | $0.44 | $0.44 | 325,400 | — | — |
| 2018-03-27 | $0.45 | $0.45 | 294,800 | — | — |
| 2018-03-26 | $0.45 | $0.45 | 391,500 | — | — |
| 2018-03-23 | $0.46 | $0.46 | 226,800 | — | — |
| 2018-03-22 | $0.48 | $0.48 | 1,397,800 | — | — |
| 2018-03-21 | $0.47 | $0.47 | 226,500 | — | — |
| 2018-03-20 | $0.46 | $0.46 | 483,000 | — | — |
| 2018-03-19 | $0.45 | $0.45 | 485,000 | — | — |
| 2018-03-16 | $0.46 | $0.46 | 148,500 | — | — |
| 2018-03-15 | $0.46 | $0.46 | 106,500 | — | — |
| 2018-03-14 | $0.47 | $0.47 | 94,500 | — | — |
| 2018-03-13 | $0.47 | $0.47 | 252,800 | — | — |
| 2018-03-12 | $0.47 | $0.47 | 256,800 | — | — |
| 2018-03-09 | $0.47 | $0.47 | 491,900 | — | — |
| 2018-03-08 | $0.47 | $0.47 | 451,500 | — | — |
| 2018-03-07 | $0.47 | $0.47 | 253,600 | — | — |
| 2018-03-06 | $0.48 | $0.48 | 285,100 | — | — |
| 2018-03-05 | $0.48 | $0.48 | 324,000 | — | — |
| 2018-03-02 | $0.48 | $0.48 | 300,800 | — | — |
| 2018-03-01 | $0.46 | $0.46 | 221,600 | — | — |
| 2018-02-28 | $0.47 | $0.47 | 419,500 | — | — |
| 2018-02-27 | $0.48 | $0.48 | 323,700 | — | — |
| 2018-02-26 | $0.49 | $0.49 | 128,000 | — | — |
| 2018-02-23 | $0.50 | $0.50 | 224,000 | — | — |
| 2018-02-22 | $0.48 | $0.48 | 446,700 | — | — |
| 2018-02-21 | $0.48 | $0.48 | 179,100 | — | — |
| 2018-02-20 | $0.49 | $0.49 | 210,700 | — | — |
| 2018-02-16 | $0.48 | $0.48 | 376,500 | — | — |
| 2018-02-15 | $0.50 | $0.50 | 313,000 | — | — |
| 2018-02-14 | $0.50 | $0.50 | 413,300 | — | — |
| 2018-02-13 | $0.49 | $0.49 | 325,600 | — | — |
| 2018-02-12 | $0.48 | $0.48 | 636,300 | — | — |
| 2018-02-09 | $0.45 | $0.45 | 1,820,000 | — | — |
| 2018-02-08 | $0.44 | $0.44 | 962,500 | — | — |
| 2018-02-07 | $0.48 | $0.48 | 366,800 | — | — |
| 2018-02-06 | $0.47 | $0.47 | 594,800 | — | — |
| 2018-02-05 | $0.47 | $0.47 | 489,300 | — | — |
| 2018-02-02 | $0.47 | $0.47 | 643,600 | — | — |
| 2018-02-01 | $0.50 | $0.50 | 412,400 | — | — |
| 2018-01-31 | $0.51 | $0.51 | 478,600 | — | — |
| 2018-01-30 | $0.48 | $0.48 | 1,147,800 | — | — |
| 2018-01-29 | $0.49 | $0.49 | 810,900 | — | — |
| 2018-01-26 | $0.51 | $0.51 | 684,200 | — | — |
| 2018-01-25 | $0.51 | $0.51 | 699,300 | — | — |
| 2018-01-24 | $0.54 | $0.54 | 703,100 | — | — |
| 2018-01-23 | $0.53 | $0.53 | 538,000 | — | — |
| 2018-01-22 | $0.51 | $0.51 | 659,500 | — | — |
| 2018-01-19 | $0.51 | $0.51 | 672,200 | — | — |
| 2018-01-18 | $0.51 | $0.51 | 466,800 | — | — |
| 2018-01-17 | $0.53 | $0.53 | 692,000 | — | — |
| 2018-01-16 | $0.53 | $0.53 | 702,200 | — | — |
| 2018-01-12 | $0.55 | $0.55 | 398,800 | — | — |
| 2018-01-11 | $0.55 | $0.55 | 802,200 | — | — |
| 2018-01-10 | $0.56 | $0.56 | 335,900 | — | — |
| 2018-01-09 | $0.56 | $0.56 | 656,900 | — | — |
| 2018-01-08 | $0.59 | $0.59 | 524,600 | — | — |
| 2018-01-05 | $0.61 | $0.61 | 689,200 | — | — |
| 2018-01-04 | $0.63 | $0.63 | 848,200 | — | — |
| 2018-01-03 | $0.59 | $0.59 | 500,500 | — | — |
| 2018-01-02 | $0.59 | $0.59 | 743,300 | — | — |