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
- 2012-02-01 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 | $0.57 | $0.57 | 202,500 | — | — |
| 2018-12-28 | $0.56 | $0.56 | 184,200 | — | — |
| 2018-12-27 | $0.57 | $0.57 | 229,400 | — | — |
| 2018-12-26 | $0.59 | $0.59 | 226,400 | — | — |
| 2018-12-24 | $0.59 | $0.59 | 127,400 | — | — |
| 2018-12-21 | $0.58 | $0.58 | 192,600 | — | — |
| 2018-12-20 | $0.59 | $0.59 | 155,700 | — | — |
| 2018-12-19 | $0.54 | $0.54 | 116,800 | — | — |
| 2018-12-18 | $0.54 | $0.54 | 640,500 | — | — |
| 2018-12-17 | $0.55 | $0.55 | 141,300 | — | — |
| 2018-12-14 | $0.56 | $0.56 | 49,800 | — | — |
| 2018-12-13 | $0.56 | $0.56 | 157,800 | — | — |
| 2018-12-12 | $0.56 | $0.56 | 119,600 | — | — |
| 2018-12-11 | $0.56 | $0.56 | 132,000 | — | — |
| 2018-12-10 | $0.57 | $0.57 | 245,600 | — | — |
| 2018-12-07 | $0.62 | $0.62 | 94,700 | — | — |
| 2018-12-06 | $0.59 | $0.59 | 192,500 | — | — |
| 2018-12-04 | $0.61 | $0.61 | 46,900 | — | — |
| 2018-12-03 | $0.61 | $0.61 | 146,100 | — | — |
| 2018-11-30 | $0.63 | $0.63 | 23,700 | — | — |
| 2018-11-29 | $0.62 | $0.62 | 145,000 | — | — |
| 2018-11-28 | $0.62 | $0.62 | 57,700 | — | — |
| 2018-11-27 | $0.60 | $0.60 | 109,100 | — | — |
| 2018-11-26 | $0.59 | $0.59 | 120,300 | — | — |
| 2018-11-23 | $0.60 | $0.60 | 43,200 | — | — |
| 2018-11-21 | $0.59 | $0.59 | 105,300 | — | — |
| 2018-11-20 | $0.60 | $0.60 | 70,100 | — | — |
| 2018-11-19 | $0.60 | $0.60 | 71,300 | — | — |
| 2018-11-16 | $0.61 | $0.61 | 81,200 | — | — |
| 2018-11-15 | $0.59 | $0.59 | 73,000 | — | — |
| 2018-11-14 | $0.60 | $0.60 | 114,000 | — | — |
| 2018-11-13 | $0.59 | $0.59 | 93,800 | — | — |
| 2018-11-12 | $0.55 | $0.55 | 303,700 | — | — |
| 2018-11-09 | $0.57 | $0.57 | 96,900 | — | — |
| 2018-11-08 | $0.58 | $0.58 | 136,000 | — | — |
| 2018-11-07 | $0.60 | $0.60 | 72,500 | — | — |
| 2018-11-06 | $0.60 | $0.60 | 60,400 | — | — |
| 2018-11-05 | $0.61 | $0.61 | 57,800 | — | — |
| 2018-11-02 | $0.63 | $0.63 | 108,500 | — | — |
| 2018-11-01 | $0.65 | $0.65 | 75,100 | — | — |
| 2018-10-31 | $0.66 | $0.66 | 101,900 | — | — |
| 2018-10-30 | $0.63 | $0.63 | 59,900 | — | — |
| 2018-10-29 | $0.64 | $0.64 | 30,400 | — | — |
| 2018-10-26 | $0.65 | $0.65 | 42,400 | — | — |
| 2018-10-25 | $0.65 | $0.65 | 57,600 | — | — |
| 2018-10-24 | $0.66 | $0.66 | 121,100 | — | — |
| 2018-10-23 | $0.71 | $0.71 | 94,600 | — | — |
| 2018-10-22 | $0.68 | $0.68 | 28,600 | — | — |
| 2018-10-19 | $0.66 | $0.66 | 55,100 | — | — |
| 2018-10-18 | $0.65 | $0.65 | 121,000 | — | — |
| 2018-10-17 | $0.67 | $0.67 | 75,900 | — | — |
| 2018-10-16 | $0.70 | $0.70 | 113,100 | — | — |
| 2018-10-15 | $0.69 | $0.69 | 62,200 | — | — |
| 2018-10-12 | $0.66 | $0.66 | 47,100 | — | — |
| 2018-10-11 | $0.69 | $0.69 | 180,100 | — | — |
| 2018-10-10 | $0.59 | $0.59 | 30,700 | — | — |
| 2018-10-09 | $0.60 | $0.60 | 52,100 | — | — |
| 2018-10-08 | $0.61 | $0.61 | 23,600 | — | — |
| 2018-10-05 | $0.61 | $0.61 | 28,200 | — | — |
| 2018-10-04 | $0.59 | $0.59 | 79,000 | — | — |
| 2018-10-03 | $0.61 | $0.61 | 89,300 | — | — |
| 2018-10-02 | $0.61 | $0.61 | 108,100 | — | — |
| 2018-10-01 | $0.59 | $0.59 | 66,800 | — | — |
| 2018-09-28 | $0.60 | $0.60 | 97,000 | — | — |
| 2018-09-27 | $0.61 | $0.61 | 82,500 | — | — |
| 2018-09-26 | $0.61 | $0.61 | 274,900 | — | — |
| 2018-09-25 | $0.62 | $0.62 | 82,500 | — | — |
| 2018-09-24 | $0.64 | $0.64 | 54,800 | — | — |
| 2018-09-21 | $0.65 | $0.65 | 123,000 | — | — |
| 2018-09-20 | $0.65 | $0.65 | 76,700 | — | — |
| 2018-09-19 | $0.66 | $0.66 | 32,600 | — | — |
| 2018-09-18 | $0.65 | $0.65 | 42,500 | — | — |
| 2018-09-17 | $0.67 | $0.67 | 124,100 | — | — |
| 2018-09-14 | $0.66 | $0.66 | 14,100 | — | — |
| 2018-09-13 | $0.66 | $0.66 | 67,400 | — | — |
| 2018-09-12 | $0.64 | $0.64 | 29,800 | — | — |
| 2018-09-11 | $0.64 | $0.64 | 85,700 | — | — |
| 2018-09-10 | $0.66 | $0.66 | 71,300 | — | — |
| 2018-09-07 | $0.65 | $0.65 | 44,600 | — | — |
| 2018-09-06 | $0.65 | $0.65 | 53,700 | — | — |
| 2018-09-05 | $0.65 | $0.65 | 63,300 | — | — |
| 2018-09-04 | $0.66 | $0.66 | 33,800 | — | — |
| 2018-08-31 | $0.66 | $0.66 | 36,600 | — | — |
| 2018-08-30 | $0.66 | $0.66 | 23,500 | — | — |
| 2018-08-29 | $0.68 | $0.68 | 80,400 | — | — |
| 2018-08-28 | $0.68 | $0.68 | 36,100 | — | — |
| 2018-08-27 | $0.70 | $0.70 | 77,800 | — | — |
| 2018-08-24 | $0.68 | $0.68 | 75,300 | — | — |
| 2018-08-23 | $0.65 | $0.65 | 47,700 | — | — |
| 2018-08-22 | $0.66 | $0.66 | 39,400 | — | — |
| 2018-08-21 | $0.66 | $0.66 | 74,200 | — | — |
| 2018-08-20 | $0.65 | $0.65 | 65,800 | — | — |
| 2018-08-17 | $0.66 | $0.66 | 130,100 | — | — |
| 2018-08-16 | $0.66 | $0.66 | 78,500 | — | — |
| 2018-08-15 | $0.66 | $0.66 | 280,700 | — | — |
| 2018-08-14 | $0.69 | $0.69 | 85,600 | — | — |
| 2018-08-13 | $0.67 | $0.67 | 146,800 | — | — |
| 2018-08-10 | $0.68 | $0.68 | 109,500 | — | — |
| 2018-08-09 | $0.69 | $0.69 | 37,200 | — | — |
| 2018-08-08 | $0.69 | $0.69 | 77,100 | — | — |
| 2018-08-07 | $0.70 | $0.70 | 95,900 | — | — |
| 2018-08-06 | $0.70 | $0.70 | 70,700 | — | — |
| 2018-08-03 | $0.70 | $0.70 | 98,600 | — | — |
| 2018-08-02 | $0.69 | $0.69 | 66,300 | — | — |
| 2018-08-01 | $0.69 | $0.69 | 40,400 | — | — |
| 2018-07-31 | $0.72 | $0.72 | 51,300 | — | — |
| 2018-07-30 | $0.72 | $0.72 | 37,500 | — | — |
| 2018-07-27 | $0.71 | $0.71 | 99,800 | — | — |
| 2018-07-26 | $0.72 | $0.72 | 47,300 | — | — |
| 2018-07-25 | $0.72 | $0.72 | 64,800 | — | — |
| 2018-07-24 | $0.73 | $0.73 | 20,400 | — | — |
| 2018-07-23 | $0.71 | $0.71 | 41,600 | — | — |
| 2018-07-20 | $0.72 | $0.72 | 25,900 | — | — |
| 2018-07-19 | $0.70 | $0.70 | 93,000 | — | — |
| 2018-07-18 | $0.73 | $0.73 | 129,700 | — | — |
| 2018-07-17 | $0.68 | $0.68 | 79,400 | — | — |
| 2018-07-16 | $0.70 | $0.70 | 98,900 | — | — |
| 2018-07-13 | $0.71 | $0.71 | 85,400 | — | — |
| 2018-07-12 | $0.75 | $0.75 | 95,700 | — | — |
| 2018-07-11 | $0.69 | $0.69 | 105,100 | — | — |
| 2018-07-10 | $0.75 | $0.75 | 116,200 | — | — |
| 2018-07-09 | $0.77 | $0.77 | 116,000 | — | — |
| 2018-07-06 | $0.70 | $0.70 | 72,300 | — | — |
| 2018-07-05 | $0.68 | $0.68 | 62,700 | — | — |
| 2018-07-03 | $0.69 | $0.69 | 88,100 | — | — |
| 2018-07-02 | $0.69 | $0.69 | 99,100 | — | — |
| 2018-06-29 | $0.68 | $0.68 | 66,100 | — | — |
| 2018-06-28 | $0.67 | $0.67 | 44,900 | — | — |
| 2018-06-27 | $0.68 | $0.68 | 66,200 | — | — |
| 2018-06-26 | $0.66 | $0.66 | 132,600 | — | — |
| 2018-06-25 | $0.67 | $0.67 | 61,100 | — | — |
| 2018-06-22 | $0.68 | $0.68 | 142,100 | — | — |
| 2018-06-21 | $0.67 | $0.67 | 155,800 | — | — |
| 2018-06-20 | $0.68 | $0.68 | 308,800 | — | — |
| 2018-06-19 | $0.70 | $0.70 | 130,600 | — | — |
| 2018-06-18 | $0.73 | $0.73 | 164,200 | — | — |
| 2018-06-15 | $0.76 | $0.76 | 224,500 | — | — |
| 2018-06-14 | $0.77 | $0.77 | 61,600 | — | — |
| 2018-06-13 | $0.76 | $0.76 | 58,300 | — | — |
| 2018-06-12 | $0.77 | $0.77 | 55,600 | — | — |
| 2018-06-11 | $0.77 | $0.77 | 103,300 | — | — |
| 2018-06-08 | $0.76 | $0.76 | 245,500 | — | — |
| 2018-06-07 | $0.78 | $0.78 | 140,800 | — | — |
| 2018-06-06 | $0.78 | $0.78 | 93,200 | — | — |
| 2018-06-05 | $0.77 | $0.77 | 189,500 | — | — |
| 2018-06-04 | $0.78 | $0.78 | 170,900 | — | — |
| 2018-06-01 | $0.81 | $0.81 | 96,600 | — | — |
| 2018-05-31 | $0.82 | $0.82 | 127,400 | — | — |
| 2018-05-30 | $0.83 | $0.83 | 67,800 | — | — |
| 2018-05-29 | $0.83 | $0.83 | 125,600 | — | — |
| 2018-05-25 | $0.86 | $0.86 | 36,500 | — | — |
| 2018-05-24 | $0.86 | $0.86 | 91,600 | — | — |
| 2018-05-23 | $0.84 | $0.84 | 83,400 | — | — |
| 2018-05-22 | $0.86 | $0.86 | 104,000 | — | — |
| 2018-05-21 | $0.87 | $0.87 | 203,600 | — | — |
| 2018-05-18 | $0.87 | $0.87 | 75,700 | — | — |
| 2018-05-17 | $0.86 | $0.86 | 206,100 | — | — |
| 2018-05-16 | $0.87 | $0.87 | 56,100 | — | — |
| 2018-05-15 | $0.86 | $0.86 | 100,200 | — | — |
| 2018-05-14 | $0.88 | $0.88 | 71,100 | — | — |
| 2018-05-11 | $0.88 | $0.88 | 60,700 | — | — |
| 2018-05-10 | $0.89 | $0.89 | 63,700 | — | — |
| 2018-05-09 | $0.87 | $0.87 | 62,600 | — | — |
| 2018-05-08 | $0.88 | $0.88 | 97,900 | — | — |
| 2018-05-07 | $0.87 | $0.87 | 226,700 | — | — |
| 2018-05-04 | $0.89 | $0.89 | 94,800 | — | — |
| 2018-05-03 | $0.88 | $0.88 | 96,700 | — | — |
| 2018-05-02 | $0.87 | $0.87 | 100,400 | — | — |
| 2018-05-01 | $0.88 | $0.88 | 77,700 | — | — |
| 2018-04-30 | $0.89 | $0.89 | 96,400 | — | — |
| 2018-04-27 | $0.91 | $0.91 | 58,300 | — | — |
| 2018-04-26 | $0.90 | $0.90 | 78,200 | — | — |
| 2018-04-25 | $0.90 | $0.90 | 111,700 | — | — |
| 2018-04-24 | $0.91 | $0.91 | 68,100 | — | — |
| 2018-04-23 | $0.92 | $0.92 | 133,800 | — | — |
| 2018-04-20 | $0.94 | $0.94 | 42,700 | — | — |
| 2018-04-19 | $0.93 | $0.93 | 84,600 | — | — |
| 2018-04-18 | $0.94 | $0.94 | 89,500 | — | — |
| 2018-04-17 | $0.91 | $0.91 | 159,000 | — | — |
| 2018-04-16 | $0.92 | $0.92 | 65,500 | — | — |
| 2018-04-13 | $0.93 | $0.93 | 138,000 | — | — |
| 2018-04-12 | $0.92 | $0.92 | 114,400 | — | — |
| 2018-04-11 | $0.94 | $0.94 | 167,800 | — | — |
| 2018-04-10 | $0.91 | $0.91 | 72,100 | — | — |
| 2018-04-09 | $0.92 | $0.92 | 60,000 | — | — |
| 2018-04-06 | $0.91 | $0.91 | 76,700 | — | — |
| 2018-04-05 | $0.90 | $0.90 | 19,600 | — | — |
| 2018-04-04 | $0.90 | $0.90 | 87,000 | — | — |
| 2018-04-03 | $0.92 | $0.92 | 34,200 | — | — |
| 2018-04-02 | $0.96 | $0.96 | 92,800 | — | — |
| 2018-03-29 | $0.95 | $0.95 | 52,100 | — | — |
| 2018-03-28 | $0.92 | $0.92 | 97,700 | — | — |
| 2018-03-27 | $0.94 | $0.94 | 75,600 | — | — |
| 2018-03-26 | $0.98 | $0.98 | 99,300 | — | — |
| 2018-03-23 | $0.93 | $0.93 | 174,900 | — | — |
| 2018-03-22 | $0.92 | $0.92 | 46,900 | — | — |
| 2018-03-21 | $0.90 | $0.90 | 100,300 | — | — |
| 2018-03-20 | $0.88 | $0.88 | 67,500 | — | — |
| 2018-03-19 | $0.89 | $0.89 | 103,700 | — | — |
| 2018-03-16 | $0.90 | $0.90 | 710,500 | — | — |
| 2018-03-15 | $0.94 | $0.94 | 36,900 | — | — |
| 2018-03-14 | $0.95 | $0.95 | 49,200 | — | — |
| 2018-03-13 | $0.96 | $0.96 | 41,700 | — | — |
| 2018-03-12 | $0.96 | $0.96 | 86,600 | — | — |
| 2018-03-09 | $0.97 | $0.97 | 58,700 | — | — |
| 2018-03-08 | $0.94 | $0.94 | 54,600 | — | — |
| 2018-03-07 | $0.96 | $0.96 | 71,300 | — | — |
| 2018-03-06 | $0.98 | $0.98 | 113,900 | — | — |
| 2018-03-05 | $0.95 | $0.95 | 89,800 | — | — |
| 2018-03-02 | $0.96 | $0.96 | 80,700 | — | — |
| 2018-03-01 | $0.99 | $0.99 | 49,500 | — | — |
| 2018-02-28 | $1.02 | $1.02 | 201,600 | — | — |
| 2018-02-27 | $0.98 | $0.98 | 83,000 | — | — |
| 2018-02-26 | $0.96 | $0.96 | 115,900 | — | — |
| 2018-02-23 | $0.95 | $0.95 | 69,600 | — | — |
| 2018-02-22 | $0.96 | $0.96 | 134,300 | — | — |
| 2018-02-21 | $0.96 | $0.96 | 98,500 | — | — |
| 2018-02-20 | $0.96 | $0.96 | 176,600 | — | — |
| 2018-02-16 | $1.01 | $1.01 | 67,200 | — | — |
| 2018-02-15 | $1.00 | $1.00 | 242,600 | — | — |
| 2018-02-14 | $1.01 | $1.01 | 218,600 | — | — |
| 2018-02-13 | $0.94 | $0.94 | 138,200 | — | — |
| 2018-02-12 | $0.93 | $0.93 | 210,500 | — | — |
| 2018-02-09 | $0.88 | $0.88 | 317,600 | — | — |
| 2018-02-08 | $0.92 | $0.92 | 262,400 | — | — |
| 2018-02-07 | $0.92 | $0.92 | 488,600 | — | — |
| 2018-02-06 | $0.96 | $0.96 | 183,800 | — | — |
| 2018-02-05 | $1.00 | $1.00 | 198,300 | — | — |
| 2018-02-02 | $1.04 | $1.04 | 177,000 | — | — |
| 2018-02-01 | $1.06 | $1.06 | 146,300 | — | — |
| 2018-01-31 | $1.10 | $1.10 | 62,200 | — | — |
| 2018-01-30 | $1.08 | $1.08 | 169,100 | — | — |
| 2018-01-29 | $1.08 | $1.08 | 166,700 | — | — |
| 2018-01-26 | $1.11 | $1.11 | 55,200 | — | — |
| 2018-01-25 | $1.09 | $1.09 | 215,400 | — | — |
| 2018-01-24 | $1.16 | $1.16 | 102,300 | — | — |
| 2018-01-23 | $1.11 | $1.11 | 105,600 | — | — |
| 2018-01-22 | $1.13 | $1.13 | 192,900 | — | — |
| 2018-01-19 | $1.14 | $1.14 | 66,900 | — | — |
| 2018-01-18 | $1.12 | $1.12 | 110,600 | — | — |
| 2018-01-17 | $1.15 | $1.15 | 114,300 | — | — |
| 2018-01-16 | $1.19 | $1.19 | 228,200 | — | — |
| 2018-01-12 | $1.11 | $1.11 | 167,900 | — | — |
| 2018-01-11 | $1.10 | $1.10 | 121,800 | — | — |
| 2018-01-10 | $1.08 | $1.08 | 197,900 | — | — |
| 2018-01-09 | $1.07 | $1.07 | 75,600 | — | — |
| 2018-01-08 | $1.07 | $1.07 | 183,400 | — | — |
| 2018-01-05 | $1.10 | $1.10 | 201,900 | — | — |
| 2018-01-04 | $1.08 | $1.08 | 129,600 | — | — |
| 2018-01-03 | $1.08 | $1.08 | 161,000 | — | — |
| 2018-01-02 | $1.09 | $1.09 | 116,100 | — | — |