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
- 2010-01-05 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 | $0.50 | $0.50 | 9,060 | — | — |
| 2018-12-28 | $0.50 | $0.50 | 6,680 | — | — |
| 2018-12-27 | $0.55 | $0.55 | 220 | — | — |
| 2018-12-26 | $0.50 | $0.50 | 800 | — | — |
| 2018-12-24 | $0.65 | $0.65 | 20 | — | — |
| 2018-12-21 | $0.65 | $0.65 | 0 | — | — |
| 2018-12-20 | $0.65 | $0.65 | 420 | — | — |
| 2018-12-19 | $0.65 | $0.65 | 1,820 | — | — |
| 2018-12-18 | $0.65 | $0.65 | 5,600 | — | — |
| 2018-12-17 | $0.70 | $0.70 | 500 | — | — |
| 2018-12-14 | $0.65 | $0.65 | 8,100 | — | — |
| 2018-12-13 | $0.70 | $0.70 | 2,140 | — | — |
| 2018-12-12 | $0.65 | $0.65 | 1,000 | — | — |
| 2018-12-11 | $0.65 | $0.65 | 180 | — | — |
| 2018-12-10 | $0.70 | $0.70 | 20 | — | — |
| 2018-12-07 | $0.70 | $0.70 | 2,320 | — | — |
| 2018-12-06 | $0.75 | $0.75 | 300 | — | — |
| 2018-12-04 | $0.70 | $0.70 | 1,200 | — | — |
| 2018-12-03 | $0.75 | $0.75 | 1,760 | — | — |
| 2018-11-30 | $0.70 | $0.70 | 100 | — | — |
| 2018-11-29 | $0.70 | $0.70 | 1,400 | — | — |
| 2018-11-28 | $0.70 | $0.70 | 2,600 | — | — |
| 2018-11-27 | $0.75 | $0.75 | 0 | — | — |
| 2018-11-26 | $0.75 | $0.75 | 400 | — | — |
| 2018-11-23 | $0.80 | $0.80 | 400 | — | — |
| 2018-11-21 | $0.80 | $0.80 | 0 | — | — |
| 2018-11-20 | $0.80 | $0.80 | 2,000 | — | — |
| 2018-11-19 | $0.75 | $0.75 | 1,700 | — | — |
| 2018-11-16 | $0.75 | $0.75 | 0 | — | — |
| 2018-11-15 | $0.75 | $0.75 | 20 | — | — |
| 2018-11-14 | $0.75 | $0.75 | 0 | — | — |
| 2018-11-13 | $0.75 | $0.75 | 200 | — | — |
| 2018-11-12 | $0.75 | $0.75 | 0 | — | — |
| 2018-11-09 | $0.75 | $0.75 | 480 | — | — |
| 2018-11-08 | $0.85 | $0.85 | 0 | — | — |
| 2018-11-07 | $0.85 | $0.85 | 0 | — | — |
| 2018-11-06 | $0.85 | $0.85 | 0 | — | — |
| 2018-11-05 | $0.85 | $0.85 | 1,000 | — | — |
| 2018-11-02 | $0.80 | $0.80 | 0 | — | — |
| 2018-11-01 | $0.80 | $0.80 | 400 | — | — |
| 2018-10-31 | $0.80 | $0.80 | 0 | — | — |
| 2018-10-30 | $0.80 | $0.80 | 0 | — | — |
| 2018-10-29 | $0.80 | $0.80 | 2,440 | — | — |
| 2018-10-26 | $0.80 | $0.80 | 0 | — | — |
| 2018-10-25 | $0.80 | $0.80 | 1,600 | — | — |
| 2018-10-24 | $0.75 | $0.75 | 0 | — | — |
| 2018-10-23 | $0.75 | $0.75 | 400 | — | — |
| 2018-10-22 | $0.75 | $0.75 | 20 | — | — |
| 2018-10-19 | $0.80 | $0.80 | 200 | — | — |
| 2018-10-18 | $0.85 | $0.85 | 0 | — | — |
| 2018-10-17 | $0.85 | $0.85 | 200 | — | — |
| 2018-10-16 | $0.85 | $0.85 | 840 | — | — |
| 2018-10-15 | $0.85 | $0.85 | 420 | — | — |
| 2018-10-12 | $0.85 | $0.85 | 5,100 | — | — |
| 2018-10-11 | $0.75 | $0.75 | 0 | — | — |
| 2018-10-10 | $0.75 | $0.75 | 0 | — | — |
| 2018-10-09 | $0.75 | $0.75 | 0 | — | — |
| 2018-10-08 | $0.75 | $0.75 | 3,300 | — | — |
| 2018-10-05 | $0.80 | $0.80 | 120 | — | — |
| 2018-10-04 | $0.95 | $0.95 | 3,900 | — | — |
| 2018-10-03 | $0.85 | $0.85 | 320 | — | — |
| 2018-10-02 | $0.85 | $0.85 | 0 | — | — |
| 2018-10-01 | $0.85 | $0.85 | 100 | — | — |
| 2018-09-28 | $0.80 | $0.80 | 0 | — | — |
| 2018-09-27 | $0.80 | $0.80 | 400 | — | — |
| 2018-09-26 | $0.85 | $0.85 | 0 | — | — |
| 2018-09-25 | $0.85 | $0.85 | 740 | — | — |
| 2018-09-24 | $0.85 | $0.85 | 1,800 | — | — |
| 2018-09-21 | $0.80 | $0.80 | 1,500 | — | — |
| 2018-09-20 | $0.80 | $0.80 | 0 | — | — |
| 2018-09-19 | $0.80 | $0.80 | 1,800 | — | — |
| 2018-09-18 | $0.80 | $0.80 | 0 | — | — |
| 2018-09-17 | $0.80 | $0.80 | 0 | — | — |
| 2018-09-14 | $0.80 | $0.80 | 40 | — | — |
| 2018-09-13 | $0.85 | $0.85 | 400 | — | — |
| 2018-09-12 | $0.90 | $0.90 | 0 | — | — |
| 2018-09-11 | $0.90 | $0.90 | 3,620 | — | — |
| 2018-09-10 | $0.80 | $0.80 | 10,820 | — | — |
| 2018-09-07 | $0.85 | $0.85 | 1,380 | — | — |
| 2018-09-06 | $0.85 | $0.85 | 0 | — | — |
| 2018-09-05 | $0.85 | $0.85 | 380 | — | — |
| 2018-09-04 | $0.85 | $0.85 | 5,300 | — | — |
| 2018-08-31 | $0.85 | $0.85 | 200 | — | — |
| 2018-08-30 | $0.90 | $0.90 | 1,800 | — | — |
| 2018-08-29 | $0.90 | $0.90 | 4,220 | — | — |
| 2018-08-28 | $0.90 | $0.90 | 40 | — | — |
| 2018-08-27 | $0.95 | $0.95 | 400 | — | — |
| 2018-08-24 | $0.85 | $0.85 | 340 | — | — |
| 2018-08-23 | $0.85 | $0.85 | 3,600 | — | — |
| 2018-08-22 | $0.90 | $0.90 | 1,800 | — | — |
| 2018-08-21 | $0.95 | $0.95 | 2,820 | — | — |
| 2018-08-20 | $0.90 | $0.90 | 60 | — | — |
| 2018-08-17 | $0.85 | $0.85 | 0 | — | — |
| 2018-08-16 | $0.85 | $0.85 | 400 | — | — |
| 2018-08-15 | $0.90 | $0.90 | 1,020 | — | — |
| 2018-08-14 | $0.95 | $0.95 | 2,000 | — | — |
| 2018-08-13 | $0.90 | $0.90 | 640 | — | — |
| 2018-08-10 | $0.95 | $0.95 | 8,340 | — | — |
| 2018-08-09 | $0.95 | $0.95 | 7,760 | — | — |
| 2018-08-08 | $0.95 | $0.95 | 0 | — | — |
| 2018-08-07 | $0.95 | $0.95 | 3,320 | — | — |
| 2018-08-06 | $0.90 | $0.90 | 4,000 | — | — |
| 2018-08-03 | $0.90 | $0.90 | 900 | — | — |
| 2018-08-02 | $0.90 | $0.90 | 1,800 | — | — |
| 2018-08-01 | $0.90 | $0.90 | 300 | — | — |
| 2018-07-31 | $0.95 | $0.95 | 5,800 | — | — |
| 2018-07-30 | $1.00 | $1.00 | 100 | — | — |
| 2018-07-27 | $0.95 | $0.95 | 7,200 | — | — |
| 2018-07-26 | $0.90 | $0.90 | 720 | — | — |
| 2018-07-25 | $0.95 | $0.95 | 900 | — | — |
| 2018-07-24 | $0.90 | $0.90 | 100 | — | — |
| 2018-07-23 | $0.90 | $0.90 | 1,220 | — | — |
| 2018-07-20 | $0.95 | $0.95 | 560 | — | — |
| 2018-07-19 | $0.85 | $0.85 | 400 | — | — |
| 2018-07-18 | $0.85 | $0.85 | 2,040 | — | — |
| 2018-07-17 | $0.90 | $0.90 | 920 | — | — |
| 2018-07-16 | $0.95 | $0.95 | 0 | — | — |
| 2018-07-13 | $0.95 | $0.95 | 420 | — | — |
| 2018-07-12 | $0.95 | $0.95 | 3,880 | — | — |
| 2018-07-11 | $1.00 | $1.00 | 0 | — | — |
| 2018-07-10 | $1.00 | $1.00 | 1,000 | — | — |
| 2018-07-09 | $0.90 | $0.90 | 820 | — | — |
| 2018-07-06 | $0.90 | $0.90 | 200 | — | — |
| 2018-07-05 | $0.90 | $0.90 | 9,560 | — | — |
| 2018-07-03 | $0.90 | $0.90 | 3,660 | — | — |
| 2018-07-02 | $1.05 | $1.05 | 2,240 | — | — |
| 2018-06-29 | $0.95 | $0.95 | 2,980 | — | — |
| 2018-06-28 | $0.90 | $0.90 | 1,240 | — | — |
| 2018-06-27 | $0.90 | $0.90 | 320 | — | — |
| 2018-06-26 | $1.05 | $1.05 | 0 | — | — |
| 2018-06-25 | $1.05 | $1.05 | 2,440 | — | — |
| 2018-06-22 | $1.05 | $1.05 | 800 | — | — |
| 2018-06-21 | $1.10 | $1.10 | 7,700 | — | — |
| 2018-06-20 | $1.00 | $1.00 | 1,440 | — | — |
| 2018-06-19 | $0.90 | $0.90 | 1,400 | — | — |
| 2018-06-18 | $1.05 | $1.05 | 1,440 | — | — |
| 2018-06-15 | $1.25 | $1.25 | 2,280 | — | — |
| 2018-06-14 | $1.20 | $1.20 | 5,700 | — | — |
| 2018-06-13 | $1.35 | $1.35 | 25,400 | — | — |
| 2018-06-12 | $1.05 | $1.05 | 18,580 | — | — |
| 2018-06-11 | $0.80 | $0.80 | 0 | — | — |
| 2018-06-08 | $0.80 | $0.80 | 7,400 | — | — |
| 2018-06-07 | $0.85 | $0.85 | 0 | — | — |
| 2018-06-06 | $0.85 | $0.85 | 0 | — | — |
| 2018-06-05 | $0.85 | $0.85 | 8,800 | — | — |
| 2018-06-04 | $0.70 | $0.70 | 860 | — | — |
| 2018-06-01 | $0.75 | $0.75 | 2,620 | — | — |
| 2018-05-31 | $0.70 | $0.70 | 620 | — | — |
| 2018-05-30 | $0.75 | $0.75 | 5,100 | — | — |
| 2018-05-29 | $0.70 | $0.70 | 1,720 | — | — |
| 2018-05-25 | $0.70 | $0.70 | 2,280 | — | — |
| 2018-05-24 | $0.70 | $0.70 | 1,860 | — | — |
| 2018-05-23 | $0.70 | $0.70 | 2,000 | — | — |
| 2018-05-22 | $0.65 | $0.65 | 800 | — | — |
| 2018-05-21 | $0.60 | $0.60 | 640 | — | — |
| 2018-05-18 | $0.65 | $0.65 | 1,180 | — | — |
| 2018-05-17 | $0.70 | $0.70 | 2,840 | — | — |
| 2018-05-16 | $0.75 | $0.75 | 220 | — | — |
| 2018-05-15 | $0.75 | $0.75 | 0 | — | — |
| 2018-05-14 | $0.75 | $0.75 | 0 | — | — |
| 2018-05-11 | $0.75 | $0.75 | 2,680 | — | — |
| 2018-05-10 | $0.80 | $0.80 | 0 | — | — |
| 2018-05-09 | $0.80 | $0.80 | 1,720 | — | — |
| 2018-05-08 | $0.75 | $0.75 | 60 | — | — |
| 2018-05-07 | $0.75 | $0.75 | 1,060 | — | — |
| 2018-05-04 | $0.90 | $0.90 | 2,700 | — | — |
| 2018-05-03 | $0.80 | $0.80 | 3,000 | — | — |
| 2018-05-02 | $0.80 | $0.80 | 0 | — | — |
| 2018-05-01 | $0.80 | $0.80 | 0 | — | — |
| 2018-04-30 | $0.80 | $0.80 | 14,400 | — | — |
| 2018-04-27 | $0.80 | $0.80 | 620 | — | — |
| 2018-04-26 | $0.75 | $0.75 | 1,420 | — | — |
| 2018-04-25 | $0.75 | $0.75 | 300 | — | — |
| 2018-04-24 | $0.75 | $0.75 | 6,260 | — | — |
| 2018-04-23 | $0.75 | $0.75 | 0 | — | — |
| 2018-04-20 | $0.75 | $0.75 | 160 | — | — |
| 2018-04-19 | $0.80 | $0.80 | 1,240 | — | — |
| 2018-04-18 | $0.75 | $0.75 | 2,000 | — | — |
| 2018-04-17 | $0.80 | $0.80 | 1,240 | — | — |
| 2018-04-16 | $0.85 | $0.85 | 12,200 | — | — |
| 2018-04-13 | $0.85 | $0.85 | 880 | — | — |
| 2018-04-12 | $0.80 | $0.80 | 280 | — | — |
| 2018-04-11 | $0.85 | $0.85 | 1,300 | — | — |
| 2018-04-10 | $0.90 | $0.90 | 1,320 | — | — |
| 2018-04-09 | $0.85 | $0.85 | 0 | — | — |
| 2018-04-06 | $0.85 | $0.85 | 8,500 | — | — |
| 2018-04-05 | $0.95 | $0.95 | 60 | — | — |
| 2018-04-04 | $0.90 | $0.90 | 0 | — | — |
| 2018-04-03 | $0.90 | $0.90 | 400 | — | — |
| 2018-04-02 | $0.90 | $0.90 | 1,660 | — | — |
| 2018-03-29 | $0.95 | $0.95 | 0 | — | — |
| 2018-03-28 | $0.95 | $0.95 | 0 | — | — |
| 2018-03-27 | $0.95 | $0.95 | 1,200 | — | — |
| 2018-03-26 | $0.95 | $0.95 | 800 | — | — |
| 2018-03-23 | $1.05 | $1.05 | 360 | — | — |
| 2018-03-22 | $0.95 | $0.95 | 4,560 | — | — |
| 2018-03-21 | $1.05 | $1.05 | 40 | — | — |
| 2018-03-20 | $1.10 | $1.10 | 1,160 | — | — |
| 2018-03-19 | $1.10 | $1.10 | 400 | — | — |
| 2018-03-16 | $1.10 | $1.10 | 140 | — | — |
| 2018-03-15 | $1.05 | $1.05 | 800 | — | — |
| 2018-03-14 | $1.05 | $1.05 | 0 | — | — |
| 2018-03-13 | $1.05 | $1.05 | 0 | — | — |
| 2018-03-12 | $1.05 | $1.05 | 440 | — | — |
| 2018-03-09 | $1.05 | $1.05 | 8,500 | — | — |
| 2018-03-08 | $1.00 | $1.00 | 640 | — | — |
| 2018-03-07 | $1.05 | $1.05 | 4,180 | — | — |
| 2018-03-06 | $1.05 | $1.05 | 200 | — | — |
| 2018-03-05 | $1.10 | $1.10 | 4,800 | — | — |
| 2018-03-02 | $1.10 | $1.10 | 360 | — | — |
| 2018-03-01 | $1.15 | $1.15 | 320 | — | — |
| 2018-02-28 | $1.05 | $1.05 | 380 | — | — |
| 2018-02-27 | $1.05 | $1.05 | 120 | — | — |
| 2018-02-26 | $1.15 | $1.15 | 0 | — | — |
| 2018-02-23 | $1.15 | $1.15 | 3,900 | — | — |
| 2018-02-22 | $1.15 | $1.15 | 800 | — | — |
| 2018-02-21 | $1.15 | $1.15 | 0 | — | — |
| 2018-02-20 | $1.15 | $1.15 | 300 | — | — |
| 2018-02-16 | $1.20 | $1.20 | 21,640 | — | — |
| 2018-02-15 | $1.05 | $1.05 | 3,260 | — | — |
| 2018-02-14 | $1.20 | $1.20 | 800 | — | — |
| 2018-02-13 | $1.20 | $1.20 | 4,300 | — | — |
| 2018-02-12 | $1.15 | $1.15 | 4,480 | — | — |
| 2018-02-09 | $1.15 | $1.15 | 5,400 | — | — |
| 2018-02-08 | $1.15 | $1.15 | 2,900 | — | — |
| 2018-02-07 | $1.30 | $1.30 | 1,500 | — | — |
| 2018-02-06 | $1.30 | $1.30 | 4,440 | — | — |
| 2018-02-05 | $1.25 | $1.25 | 8,360 | — | — |
| 2018-02-02 | $1.45 | $1.45 | 1,820 | — | — |
| 2018-02-01 | $1.50 | $1.50 | 22,800 | — | — |
| 2018-01-31 | $1.55 | $1.55 | 0 | — | — |
| 2018-01-30 | $1.55 | $1.55 | 4,700 | — | — |
| 2018-01-29 | $1.70 | $1.70 | 3,040 | — | — |
| 2018-01-26 | $1.65 | $1.65 | 19,240 | — | — |
| 2018-01-25 | $2.30 | $2.30 | 880 | — | — |
| 2018-01-24 | $2.25 | $2.25 | 320 | — | — |
| 2018-01-23 | $2.25 | $2.25 | 500 | — | — |
| 2018-01-22 | $2.25 | $2.25 | 2,120 | — | — |
| 2018-01-19 | $2.25 | $2.25 | 720 | — | — |
| 2018-01-18 | $2.30 | $2.30 | 360 | — | — |
| 2018-01-17 | $2.40 | $2.40 | 200 | — | — |
| 2018-01-16 | $2.35 | $2.35 | 660 | — | — |
| 2018-01-12 | $2.40 | $2.40 | 320 | — | — |
| 2018-01-11 | $2.35 | $2.35 | 80 | — | — |
| 2018-01-10 | $2.35 | $2.35 | 1,260 | — | — |
| 2018-01-09 | $2.35 | $2.35 | 400 | — | — |
| 2018-01-08 | $2.35 | $2.35 | 6,680 | — | — |
| 2018-01-05 | $2.40 | $2.40 | 3,440 | — | — |
| 2018-01-04 | $2.25 | $2.25 | 3,260 | — | — |
| 2018-01-03 | $2.25 | $2.25 | 1,900 | — | — |
| 2018-01-02 | $2.30 | $2.30 | 6,720 | — | — |