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
- 1992-03-18 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 | 1,400 | — | — |
| 2018-12-28 | $0.42 | $0.42 | 17,500 | — | — |
| 2018-12-27 | $0.39 | $0.39 | 27,700 | — | — |
| 2018-12-26 | $0.38 | $0.38 | 30,900 | — | — |
| 2018-12-24 | $0.39 | $0.39 | 6,300 | — | — |
| 2018-12-21 | $0.38 | $0.38 | 18,700 | — | — |
| 2018-12-20 | $0.40 | $0.40 | 8,800 | — | — |
| 2018-12-19 | $0.41 | $0.41 | 32,100 | — | — |
| 2018-12-18 | $0.41 | $0.41 | 71,400 | — | — |
| 2018-12-17 | $0.44 | $0.44 | 5,000 | — | — |
| 2018-12-14 | $0.43 | $0.43 | 10,400 | — | — |
| 2018-12-13 | $0.43 | $0.43 | 37,000 | — | — |
| 2018-12-12 | $0.41 | $0.41 | 47,100 | — | — |
| 2018-12-11 | $0.43 | $0.43 | 460,300 | — | — |
| 2018-12-10 | $0.46 | $0.46 | 7,600 | — | — |
| 2018-12-07 | $0.43 | $0.43 | 3,700 | — | — |
| 2018-12-06 | $0.43 | $0.43 | 9,300 | — | — |
| 2018-12-04 | $0.44 | $0.44 | 7,400 | — | — |
| 2018-12-03 | $0.45 | $0.45 | 39,000 | — | — |
| 2018-11-30 | $0.48 | $0.48 | 58,900 | — | — |
| 2018-11-29 | $0.46 | $0.46 | 65,300 | — | — |
| 2018-11-28 | $0.43 | $0.43 | 48,400 | — | — |
| 2018-11-27 | $0.44 | $0.44 | 235,300 | — | — |
| 2018-11-26 | $0.52 | $0.52 | 124,700 | — | — |
| 2018-11-23 | $0.56 | $0.56 | 701,200 | — | — |
| 2018-11-21 | $0.54 | $0.54 | 10,100 | — | — |
| 2018-11-20 | $0.54 | $0.54 | 4,300 | — | — |
| 2018-11-19 | $0.54 | $0.54 | 5,400 | — | — |
| 2018-11-16 | $0.55 | $0.55 | 11,100 | — | — |
| 2018-11-15 | $0.55 | $0.55 | 13,200 | — | — |
| 2018-11-14 | $0.52 | $0.52 | 11,300 | — | — |
| 2018-11-13 | $0.56 | $0.56 | 52,700 | — | — |
| 2018-11-12 | $0.52 | $0.52 | 10,900 | — | — |
| 2018-11-09 | $0.59 | $0.59 | 50,800 | — | — |
| 2018-11-08 | $0.61 | $0.61 | 142,800 | — | — |
| 2018-11-07 | $0.51 | $0.51 | 7,200 | — | — |
| 2018-11-06 | $0.51 | $0.51 | 10,700 | — | — |
| 2018-11-05 | $0.51 | $0.51 | 5,000 | — | — |
| 2018-11-02 | $0.51 | $0.51 | 7,100 | — | — |
| 2018-11-01 | $0.53 | $0.53 | 12,200 | — | — |
| 2018-10-31 | $0.52 | $0.52 | 11,400 | — | — |
| 2018-10-30 | $0.53 | $0.53 | 19,700 | — | — |
| 2018-10-29 | $0.53 | $0.53 | 20,300 | — | — |
| 2018-10-26 | $0.54 | $0.54 | 20,000 | — | — |
| 2018-10-25 | $0.53 | $0.53 | 35,200 | — | — |
| 2018-10-24 | $0.59 | $0.59 | 427,300 | — | — |
| 2018-10-23 | $0.56 | $0.56 | 5,100 | — | — |
| 2018-10-22 | $0.55 | $0.55 | 14,700 | — | — |
| 2018-10-19 | $0.54 | $0.54 | 53,900 | — | — |
| 2018-10-18 | $0.59 | $0.59 | 112,100 | — | — |
| 2018-10-17 | $0.62 | $0.62 | 364,100 | — | — |
| 2018-10-16 | $0.61 | $0.61 | 9,400 | — | — |
| 2018-10-15 | $0.64 | $0.64 | 1,400 | — | — |
| 2018-10-12 | $0.64 | $0.64 | 19,200 | — | — |
| 2018-10-11 | $0.64 | $0.64 | 42,900 | — | — |
| 2018-10-10 | $0.60 | $0.60 | 4,400 | — | — |
| 2018-10-09 | $0.63 | $0.63 | 52,100 | — | — |
| 2018-10-08 | $0.60 | $0.60 | 15,100 | — | — |
| 2018-10-05 | $0.68 | $0.68 | 1,500 | — | — |
| 2018-10-04 | $0.67 | $0.67 | 5,200 | — | — |
| 2018-10-03 | $0.68 | $0.68 | 75,500 | — | — |
| 2018-10-02 | $0.65 | $0.65 | 700 | — | — |
| 2018-10-01 | $0.64 | $0.64 | 800 | — | — |
| 2018-09-28 | $0.64 | $0.64 | 6,700 | — | — |
| 2018-09-27 | $0.64 | $0.64 | 8,800 | — | — |
| 2018-09-26 | $0.64 | $0.64 | 4,700 | — | — |
| 2018-09-25 | $0.64 | $0.64 | 5,800 | — | — |
| 2018-09-24 | $0.65 | $0.65 | 12,100 | — | — |
| 2018-09-21 | $0.57 | $0.57 | 20,000 | — | — |
| 2018-09-20 | $0.67 | $0.67 | 8,800 | — | — |
| 2018-09-19 | $0.67 | $0.67 | 5,000 | — | — |
| 2018-09-18 | $0.66 | $0.66 | 24,400 | — | — |
| 2018-09-17 | $0.64 | $0.64 | 5,100 | — | — |
| 2018-09-14 | $0.64 | $0.64 | 23,800 | — | — |
| 2018-09-13 | $0.64 | $0.64 | 5,100 | — | — |
| 2018-09-12 | $0.64 | $0.64 | 10,600 | — | — |
| 2018-09-11 | $0.63 | $0.63 | 3,100 | — | — |
| 2018-09-10 | $0.63 | $0.63 | 14,600 | — | — |
| 2018-09-07 | $0.65 | $0.65 | 12,700 | — | — |
| 2018-09-06 | $0.65 | $0.65 | 2,200 | — | — |
| 2018-09-05 | $0.66 | $0.66 | 28,300 | — | — |
| 2018-09-04 | $0.67 | $0.67 | 9,300 | — | — |
| 2018-08-31 | $0.67 | $0.67 | 4,600 | — | — |
| 2018-08-30 | $0.68 | $0.68 | 0 | — | — |
| 2018-08-29 | $0.68 | $0.68 | 800 | — | — |
| 2018-08-28 | $0.67 | $0.67 | 1,600 | — | — |
| 2018-08-27 | $0.69 | $0.69 | 2,900 | — | — |
| 2018-08-24 | $0.71 | $0.71 | 2,500 | — | — |
| 2018-08-23 | $0.72 | $0.72 | 1,200 | — | — |
| 2018-08-22 | $0.70 | $0.70 | 900 | — | — |
| 2018-08-21 | $0.68 | $0.68 | 22,900 | — | — |
| 2018-08-20 | $0.72 | $0.72 | 1,400 | — | — |
| 2018-08-17 | $0.72 | $0.72 | 19,300 | — | — |
| 2018-08-16 | $0.70 | $0.70 | 37,300 | — | — |
| 2018-08-15 | $0.68 | $0.68 | 90,200 | — | — |
| 2018-08-14 | $0.68 | $0.68 | 21,400 | — | — |
| 2018-08-13 | $0.69 | $0.69 | 142,600 | — | — |
| 2018-08-10 | $0.70 | $0.70 | 11,300 | — | — |
| 2018-08-09 | $0.70 | $0.70 | 29,400 | — | — |
| 2018-08-08 | $0.67 | $0.67 | 9,400 | — | — |
| 2018-08-07 | $0.68 | $0.68 | 15,600 | — | — |
| 2018-08-06 | $0.68 | $0.68 | 8,400 | — | — |
| 2018-08-03 | $0.68 | $0.68 | 14,500 | — | — |
| 2018-08-02 | $0.68 | $0.68 | 63,600 | — | — |
| 2018-08-01 | $0.71 | $0.71 | 91,400 | — | — |
| 2018-07-31 | $0.72 | $0.72 | 3,600 | — | — |
| 2018-07-30 | $0.71 | $0.71 | 14,100 | — | — |
| 2018-07-27 | $0.72 | $0.72 | 5,400 | — | — |
| 2018-07-26 | $0.76 | $0.76 | 39,100 | — | — |
| 2018-07-25 | $0.70 | $0.70 | 189,500 | — | — |
| 2018-07-24 | $0.73 | $0.73 | 7,600 | — | — |
| 2018-07-23 | $0.75 | $0.75 | 900 | — | — |
| 2018-07-20 | $0.76 | $0.76 | 23,900 | — | — |
| 2018-07-19 | $0.77 | $0.77 | 8,100 | — | — |
| 2018-07-18 | $0.74 | $0.74 | 10,500 | — | — |
| 2018-07-17 | $0.74 | $0.74 | 1,800 | — | — |
| 2018-07-16 | $0.74 | $0.74 | 700 | — | — |
| 2018-07-13 | $0.74 | $0.74 | 7,000 | — | — |
| 2018-07-12 | $0.75 | $0.75 | 800 | — | — |
| 2018-07-11 | $0.75 | $0.75 | 17,000 | — | — |
| 2018-07-10 | $0.78 | $0.78 | 32,600 | — | — |
| 2018-07-09 | $0.78 | $0.78 | 6,900 | — | — |
| 2018-07-06 | $0.76 | $0.76 | 19,300 | — | — |
| 2018-07-05 | $0.73 | $0.73 | 23,100 | — | — |
| 2018-07-03 | $0.71 | $0.71 | 10,600 | — | — |
| 2018-07-02 | $0.70 | $0.70 | 37,500 | — | — |
| 2018-06-29 | $0.72 | $0.72 | 51,100 | — | — |
| 2018-06-28 | $0.71 | $0.71 | 49,700 | — | — |
| 2018-06-27 | $0.71 | $0.71 | 72,600 | — | — |
| 2018-06-26 | $0.76 | $0.76 | 282,300 | — | — |
| 2018-06-25 | $0.72 | $0.72 | 52,000 | — | — |
| 2018-06-22 | $0.71 | $0.71 | 41,300 | — | — |
| 2018-06-21 | $0.75 | $0.75 | 9,600 | — | — |
| 2018-06-20 | $0.75 | $0.75 | 5,700 | — | — |
| 2018-06-19 | $0.73 | $0.73 | 35,500 | — | — |
| 2018-06-18 | $0.72 | $0.72 | 42,800 | — | — |
| 2018-06-15 | $0.81 | $0.81 | 85,700 | — | — |
| 2018-06-14 | $0.70 | $0.70 | 9,200 | — | — |
| 2018-06-13 | $0.71 | $0.71 | 32,500 | — | — |
| 2018-06-12 | $0.73 | $0.73 | 8,400 | — | — |
| 2018-06-11 | $0.73 | $0.73 | 48,800 | — | — |
| 2018-06-08 | $0.72 | $0.72 | 24,300 | — | — |
| 2018-06-07 | $0.72 | $0.72 | 19,500 | — | — |
| 2018-06-06 | $0.72 | $0.72 | 20,400 | — | — |
| 2018-06-05 | $0.73 | $0.73 | 32,100 | — | — |
| 2018-06-04 | $0.75 | $0.75 | 91,900 | — | — |
| 2018-06-01 | $0.74 | $0.74 | 793,800 | — | — |
| 2018-05-31 | $0.81 | $0.81 | 306,700 | — | — |
| 2018-05-30 | $0.72 | $0.72 | 18,100 | — | — |
| 2018-05-29 | $0.73 | $0.73 | 6,500 | — | — |
| 2018-05-25 | $0.75 | $0.75 | 52,300 | — | — |
| 2018-05-24 | $0.75 | $0.75 | 87,200 | — | — |
| 2018-05-23 | $0.73 | $0.73 | 27,400 | — | — |
| 2018-05-22 | $0.75 | $0.75 | 50,700 | — | — |
| 2018-05-21 | $0.76 | $0.76 | 100,600 | — | — |
| 2018-05-18 | $0.75 | $0.75 | 35,300 | — | — |
| 2018-05-17 | $0.77 | $0.77 | 103,500 | — | — |
| 2018-05-16 | $0.72 | $0.72 | 68,900 | — | — |
| 2018-05-15 | $0.73 | $0.73 | 127,500 | — | — |
| 2018-05-14 | $0.74 | $0.74 | 181,400 | — | — |
| 2018-05-11 | $0.76 | $0.76 | 239,600 | — | — |
| 2018-05-10 | $0.79 | $0.79 | 85,200 | — | — |
| 2018-05-09 | $0.79 | $0.79 | 110,400 | — | — |
| 2018-05-08 | $0.81 | $0.81 | 80,100 | — | — |
| 2018-05-07 | $0.78 | $0.78 | 18,900 | — | — |
| 2018-05-04 | $0.79 | $0.79 | 72,300 | — | — |
| 2018-05-03 | $0.81 | $0.81 | 56,700 | — | — |
| 2018-05-02 | $0.82 | $0.82 | 117,300 | — | — |
| 2018-05-01 | $0.83 | $0.83 | 44,700 | — | — |
| 2018-04-30 | $0.84 | $0.84 | 33,700 | — | — |
| 2018-04-27 | $0.83 | $0.83 | 76,300 | — | — |
| 2018-04-26 | $0.83 | $0.83 | 80,800 | — | — |
| 2018-04-25 | $0.85 | $0.85 | 54,700 | — | — |
| 2018-04-24 | $0.84 | $0.84 | 46,100 | — | — |
| 2018-04-23 | $0.86 | $0.86 | 53,100 | — | — |
| 2018-04-20 | $0.86 | $0.86 | 7,900 | — | — |
| 2018-04-19 | $0.86 | $0.86 | 5,500 | — | — |
| 2018-04-18 | $0.87 | $0.87 | 83,100 | — | — |
| 2018-04-17 | $0.86 | $0.86 | 71,900 | — | — |
| 2018-04-16 | $0.85 | $0.85 | 50,400 | — | — |
| 2018-04-13 | $0.85 | $0.85 | 51,300 | — | — |
| 2018-04-12 | $0.85 | $0.85 | 57,600 | — | — |
| 2018-04-11 | $0.87 | $0.87 | 59,500 | — | — |
| 2018-04-10 | $0.85 | $0.85 | 65,200 | — | — |
| 2018-04-09 | $0.83 | $0.83 | 59,700 | — | — |
| 2018-04-06 | $0.81 | $0.81 | 42,600 | — | — |
| 2018-04-05 | $0.82 | $0.82 | 51,700 | — | — |
| 2018-04-04 | $0.84 | $0.84 | 155,800 | — | — |
| 2018-04-03 | $0.83 | $0.83 | 61,000 | — | — |
| 2018-04-02 | $0.81 | $0.81 | 94,700 | — | — |
| 2018-03-29 | $0.83 | $0.83 | 117,500 | — | — |
| 2018-03-28 | $0.84 | $0.84 | 328,600 | — | — |
| 2018-03-27 | $0.83 | $0.83 | 51,500 | — | — |
| 2018-03-26 | $0.86 | $0.86 | 52,300 | — | — |
| 2018-03-23 | $0.89 | $0.89 | 26,300 | — | — |
| 2018-03-22 | $0.90 | $0.90 | 42,200 | — | — |
| 2018-03-21 | $0.86 | $0.86 | 117,200 | — | — |
| 2018-03-20 | $0.88 | $0.88 | 2,084,800 | — | — |
| 2018-03-19 | $0.91 | $0.91 | 42,900 | — | — |
| 2018-03-16 | $0.91 | $0.91 | 27,800 | — | — |
| 2018-03-15 | $0.91 | $0.91 | 18,200 | — | — |
| 2018-03-14 | $0.91 | $0.91 | 34,900 | — | — |
| 2018-03-13 | $0.93 | $0.93 | 21,100 | — | — |
| 2018-03-12 | $0.92 | $0.92 | 4,900 | — | — |
| 2018-03-09 | $0.92 | $0.92 | 9,000 | — | — |
| 2018-03-08 | $0.92 | $0.92 | 3,100 | — | — |
| 2018-03-07 | $0.93 | $0.93 | 37,100 | — | — |
| 2018-03-06 | $0.91 | $0.91 | 29,600 | — | — |
| 2018-03-05 | $0.95 | $0.95 | 13,500 | — | — |
| 2018-03-02 | $1.00 | $1.00 | 51,200 | — | — |
| 2018-03-01 | $0.93 | $0.93 | 30,200 | — | — |
| 2018-02-28 | $0.93 | $0.93 | 46,400 | — | — |
| 2018-02-27 | $0.95 | $0.95 | 2,500 | — | — |
| 2018-02-26 | $0.95 | $0.95 | 7,000 | — | — |
| 2018-02-23 | $0.95 | $0.95 | 2,400 | — | — |
| 2018-02-22 | $0.94 | $0.94 | 6,000 | — | — |
| 2018-02-21 | $0.94 | $0.94 | 2,100 | — | — |
| 2018-02-20 | $0.93 | $0.93 | 18,700 | — | — |
| 2018-02-16 | $0.95 | $0.95 | 38,000 | — | — |
| 2018-02-15 | $0.93 | $0.93 | 33,700 | — | — |
| 2018-02-14 | $0.93 | $0.93 | 36,000 | — | — |
| 2018-02-13 | $0.92 | $0.92 | 36,400 | — | — |
| 2018-02-12 | $0.92 | $0.92 | 46,800 | — | — |
| 2018-02-09 | $0.90 | $0.90 | 83,000 | — | — |
| 2018-02-08 | $0.93 | $0.93 | 42,600 | — | — |
| 2018-02-07 | $0.94 | $0.94 | 27,300 | — | — |
| 2018-02-06 | $0.92 | $0.92 | 72,500 | — | — |
| 2018-02-05 | $0.92 | $0.92 | 51,400 | — | — |
| 2018-02-02 | $0.95 | $0.95 | 41,800 | — | — |
| 2018-02-01 | $0.97 | $0.97 | 58,900 | — | — |
| 2018-01-31 | $1.00 | $1.00 | 62,800 | — | — |
| 2018-01-30 | $0.96 | $0.96 | 6,900 | — | — |
| 2018-01-29 | $0.96 | $0.96 | 46,100 | — | — |
| 2018-01-26 | $1.03 | $1.03 | 4,700 | — | — |
| 2018-01-25 | $1.03 | $1.03 | 21,400 | — | — |
| 2018-01-24 | $1.05 | $1.05 | 401,200 | — | — |
| 2018-01-23 | $1.00 | $1.00 | 13,600 | — | — |
| 2018-01-22 | $0.99 | $0.99 | 19,500 | — | — |
| 2018-01-19 | $1.02 | $1.02 | 56,300 | — | — |
| 2018-01-18 | $0.99 | $0.99 | 19,400 | — | — |
| 2018-01-17 | $0.99 | $0.99 | 57,000 | — | — |
| 2018-01-16 | $0.92 | $0.92 | 19,100 | — | — |
| 2018-01-12 | $1.00 | $1.00 | 37,100 | — | — |
| 2018-01-11 | $0.96 | $0.96 | 12,800 | — | — |
| 2018-01-10 | $0.97 | $0.97 | 212,600 | — | — |
| 2018-01-09 | $0.94 | $0.94 | 33,100 | — | — |
| 2018-01-08 | $1.01 | $1.01 | 53,600 | — | — |
| 2018-01-05 | $0.95 | $0.95 | 30,600 | — | — |
| 2018-01-04 | $0.96 | $0.96 | 21,000 | — | — |
| 2018-01-03 | $0.98 | $0.98 | 11,700 | — | — |
| 2018-01-02 | $0.97 | $0.97 | 112,500 | — | — |