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
- 2006-05-24 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 | $0.28 | $0.28 | 1,053,900 | — | — |
| 2018-12-28 | $0.31 | $0.31 | 488,500 | — | — |
| 2018-12-27 | $0.34 | $0.34 | 603,700 | — | — |
| 2018-12-26 | $0.35 | $0.35 | 503,600 | — | — |
| 2018-12-24 | $0.36 | $0.36 | 563,100 | — | — |
| 2018-12-21 | $0.43 | $0.43 | 376,400 | — | — |
| 2018-12-20 | $0.45 | $0.45 | 518,700 | — | — |
| 2018-12-19 | $0.54 | $0.54 | 233,300 | — | — |
| 2018-12-18 | $0.55 | $0.55 | 433,900 | — | — |
| 2018-12-17 | $0.61 | $0.61 | 239,700 | — | — |
| 2018-12-14 | $0.64 | $0.64 | 238,000 | — | — |
| 2018-12-13 | $0.66 | $0.66 | 296,900 | — | — |
| 2018-12-12 | $0.67 | $0.67 | 402,000 | — | — |
| 2018-12-11 | $0.70 | $0.70 | 322,000 | — | — |
| 2018-12-10 | $0.70 | $0.70 | 303,000 | — | — |
| 2018-12-07 | $0.75 | $0.75 | 580,200 | — | — |
| 2018-12-06 | $0.70 | $0.70 | 640,600 | — | — |
| 2018-12-04 | $0.77 | $0.77 | 808,500 | — | — |
| 2018-12-03 | $0.85 | $0.85 | 1,486,000 | — | — |
| 2018-11-30 | $0.75 | $0.75 | 1,424,600 | — | — |
| 2018-11-29 | $0.68 | $0.68 | 675,200 | — | — |
| 2018-11-28 | $0.59 | $0.59 | 1,168,700 | — | — |
| 2018-11-27 | $0.43 | $0.43 | 856,200 | — | — |
| 2018-11-26 | $0.56 | $0.56 | 675,500 | — | — |
| 2018-11-23 | $0.66 | $0.66 | 130,100 | — | — |
| 2018-11-21 | $0.69 | $0.69 | 693,200 | — | — |
| 2018-11-20 | $0.60 | $0.60 | 551,800 | — | — |
| 2018-11-19 | $0.67 | $0.67 | 412,600 | — | — |
| 2018-11-16 | $0.70 | $0.70 | 1,058,900 | — | — |
| 2018-11-15 | $0.81 | $0.81 | 953,000 | — | — |
| 2018-11-14 | $0.99 | $0.99 | 634,800 | — | — |
| 2018-11-13 | $1.08 | $1.08 | 593,500 | — | — |
| 2018-11-12 | $1.11 | $1.11 | 542,100 | — | — |
| 2018-11-09 | $1.16 | $1.16 | 857,800 | — | — |
| 2018-11-08 | $1.24 | $1.24 | 939,400 | — | — |
| 2018-11-07 | $1.40 | $1.40 | 2,313,100 | — | — |
| 2018-11-06 | $1.14 | $1.14 | 2,027,900 | — | — |
| 2018-11-05 | $1.17 | $1.17 | 2,244,300 | — | — |
| 2018-11-02 | $1.25 | $1.25 | 2,425,300 | — | — |
| 2018-11-01 | $1.33 | $1.33 | 5,580,400 | — | — |
| 2018-10-31 | $1.36 | $1.36 | 7,353,100 | — | — |
| 2018-10-30 | $0.56 | $0.56 | 10,129,800 | — | — |
| 2018-10-29 | $2.49 | $2.49 | 23,400 | — | — |
| 2018-10-26 | $2.49 | $2.49 | 2,415,900 | — | — |
| 2018-10-25 | $2.59 | $2.59 | 3,181,000 | — | — |
| 2018-10-24 | $2.60 | $2.60 | 4,511,800 | — | — |
| 2018-10-23 | $3.10 | $3.10 | 11,926,700 | — | — |
| 2018-10-22 | $2.67 | $2.67 | 7,430,100 | — | — |
| 2018-10-19 | $3.18 | $3.18 | 9,021,300 | — | — |
| 2018-10-18 | $4.17 | $4.17 | 3,811,000 | — | — |
| 2018-10-17 | $4.17 | $4.17 | 4,717,000 | — | — |
| 2018-10-16 | $4.54 | $4.54 | 9,241,100 | — | — |
| 2018-10-15 | $5.26 | $5.26 | 13,775,000 | — | — |
| 2018-10-12 | $4.95 | $4.95 | 12,060,100 | — | — |
| 2018-10-11 | $4.45 | $4.45 | 7,874,700 | — | — |
| 2018-10-10 | $5.10 | $5.10 | 15,919,300 | — | — |
| 2018-10-09 | $4.82 | $4.82 | 18,076,500 | — | — |
| 2018-10-08 | $6.74 | $6.74 | 47,881,700 | — | — |
| 2018-10-05 | $4.05 | $4.05 | 29,936,600 | — | — |
| 2018-10-04 | $6.41 | $6.41 | 30,175,800 | — | — |
| 2018-10-03 | $8.85 | $8.85 | 41,498,400 | — | — |
| 2018-10-02 | $13.00 | $13.00 | 119,808,000 | — | — |
| 2018-10-01 | $9.02 | $9.02 | 63,639,400 | — | — |
| 2018-09-28 | $6.45 | $6.45 | 104,031,800 | — | — |
| 2018-09-27 | $4.60 | $4.60 | 53,199,800 | — | — |
| 2018-09-26 | $3.02 | $3.02 | 37,074,800 | — | — |
| 2018-09-25 | $2.33 | $2.33 | 6,656,800 | — | — |
| 2018-09-24 | $2.60 | $2.60 | 13,228,600 | — | — |
| 2018-09-21 | $2.90 | $2.90 | 76,518,600 | — | — |
| 2018-09-20 | $2.15 | $2.15 | 19,427,800 | — | — |
| 2018-09-19 | $1.69 | $1.69 | 22,656,700 | — | — |
| 2018-09-18 | $1.41 | $1.41 | 10,691,500 | — | — |
| 2018-09-17 | $1.08 | $1.08 | 1,334,000 | — | — |
| 2018-09-14 | $1.03 | $1.03 | 1,856,200 | — | — |
| 2018-09-13 | $1.16 | $1.16 | 1,942,800 | — | — |
| 2018-09-12 | $1.14 | $1.14 | 2,018,800 | — | — |
| 2018-09-11 | $1.19 | $1.19 | 1,345,200 | — | — |
| 2018-09-10 | $1.24 | $1.24 | 3,900,800 | — | — |
| 2018-09-07 | $1.21 | $1.21 | 6,592,500 | — | — |
| 2018-09-06 | $1.38 | $1.38 | 1,876,900 | — | — |
| 2018-09-05 | $1.36 | $1.36 | 7,432,000 | — | — |
| 2018-09-04 | $1.31 | $1.31 | 9,340,900 | — | — |
| 2018-08-31 | $1.65 | $1.65 | 8,836,900 | — | — |
| 2018-08-30 | $1.81 | $1.81 | 19,506,900 | — | — |
| 2018-08-29 | $2.04 | $2.04 | 38,777,400 | — | — |
| 2018-08-28 | $1.32 | $1.32 | 19,625,900 | — | — |
| 2018-08-27 | $1.52 | $1.52 | 43,154,400 | — | — |
| 2018-08-24 | $0.71 | $0.71 | 8,709,800 | — | — |
| 2018-08-23 | $0.54 | $0.54 | 1,447,500 | — | — |
| 2018-08-22 | $0.51 | $0.51 | 1,549,000 | — | — |
| 2018-08-21 | $0.56 | $0.56 | 4,591,100 | — | — |
| 2018-08-20 | $0.47 | $0.47 | 1,604,900 | — | — |
| 2018-08-17 | $0.41 | $0.41 | 198,500 | — | — |
| 2018-08-16 | $0.40 | $0.40 | 176,700 | — | — |
| 2018-08-15 | $0.40 | $0.40 | 239,500 | — | — |
| 2018-08-14 | $0.39 | $0.39 | 200,900 | — | — |
| 2018-08-13 | $0.37 | $0.37 | 275,100 | — | — |
| 2018-08-10 | $0.42 | $0.42 | 65,700 | — | — |
| 2018-08-09 | $0.42 | $0.42 | 85,000 | — | — |
| 2018-08-08 | $0.41 | $0.41 | 173,800 | — | — |
| 2018-08-07 | $0.41 | $0.41 | 108,900 | — | — |
| 2018-08-06 | $0.43 | $0.43 | 87,400 | — | — |
| 2018-08-03 | $0.43 | $0.43 | 105,300 | — | — |
| 2018-08-02 | $0.43 | $0.43 | 63,300 | — | — |
| 2018-08-01 | $0.43 | $0.43 | 73,700 | — | — |
| 2018-07-31 | $0.43 | $0.43 | 68,700 | — | — |
| 2018-07-30 | $0.44 | $0.44 | 140,200 | — | — |
| 2018-07-27 | $0.44 | $0.44 | 101,500 | — | — |
| 2018-07-26 | $0.45 | $0.45 | 133,500 | — | — |
| 2018-07-25 | $0.45 | $0.45 | 109,400 | — | — |
| 2018-07-24 | $0.43 | $0.43 | 143,600 | — | — |
| 2018-07-23 | $0.45 | $0.45 | 299,900 | — | — |
| 2018-07-20 | $0.44 | $0.44 | 71,500 | — | — |
| 2018-07-19 | $0.45 | $0.45 | 90,800 | — | — |
| 2018-07-18 | $0.45 | $0.45 | 101,300 | — | — |
| 2018-07-17 | $0.45 | $0.45 | 154,500 | — | — |
| 2018-07-16 | $0.46 | $0.46 | 263,100 | — | — |
| 2018-07-13 | $0.48 | $0.48 | 398,100 | — | — |
| 2018-07-12 | $0.50 | $0.50 | 108,300 | — | — |
| 2018-07-11 | $0.49 | $0.49 | 92,200 | — | — |
| 2018-07-10 | $0.49 | $0.49 | 96,900 | — | — |
| 2018-07-09 | $0.50 | $0.50 | 133,400 | — | — |
| 2018-07-06 | $0.49 | $0.49 | 169,600 | — | — |
| 2018-07-05 | $0.50 | $0.50 | 83,800 | — | — |
| 2018-07-03 | $0.49 | $0.49 | 175,900 | — | — |
| 2018-07-02 | $0.49 | $0.49 | 107,400 | — | — |
| 2018-06-29 | $0.49 | $0.49 | 248,400 | — | — |
| 2018-06-28 | $0.52 | $0.52 | 99,000 | — | — |
| 2018-06-27 | $0.52 | $0.52 | 165,300 | — | — |
| 2018-06-26 | $0.54 | $0.54 | 159,100 | — | — |
| 2018-06-25 | $0.50 | $0.50 | 286,500 | — | — |
| 2018-06-22 | $0.54 | $0.54 | 226,000 | — | — |
| 2018-06-21 | $0.54 | $0.54 | 123,200 | — | — |
| 2018-06-20 | $0.53 | $0.53 | 133,000 | — | — |
| 2018-06-19 | $0.53 | $0.53 | 101,400 | — | — |
| 2018-06-18 | $0.55 | $0.55 | 144,100 | — | — |
| 2018-06-15 | $0.55 | $0.55 | 240,500 | — | — |
| 2018-06-14 | $0.54 | $0.54 | 255,900 | — | — |
| 2018-06-13 | $0.56 | $0.56 | 156,500 | — | — |
| 2018-06-12 | $0.57 | $0.57 | 153,500 | — | — |
| 2018-06-11 | $0.57 | $0.57 | 276,300 | — | — |
| 2018-06-08 | $0.57 | $0.57 | 222,000 | — | — |
| 2018-06-07 | $0.58 | $0.58 | 155,900 | — | — |
| 2018-06-06 | $0.57 | $0.57 | 206,200 | — | — |
| 2018-06-05 | $0.57 | $0.57 | 183,700 | — | — |
| 2018-06-04 | $0.56 | $0.56 | 290,400 | — | — |
| 2018-06-01 | $0.58 | $0.58 | 152,800 | — | — |
| 2018-05-31 | $0.58 | $0.58 | 146,300 | — | — |
| 2018-05-30 | $0.59 | $0.59 | 119,900 | — | — |
| 2018-05-29 | $0.60 | $0.60 | 126,900 | — | — |
| 2018-05-25 | $0.59 | $0.59 | 190,500 | — | — |
| 2018-05-24 | $0.60 | $0.60 | 109,200 | — | — |
| 2018-05-23 | $0.61 | $0.61 | 142,900 | — | — |
| 2018-05-22 | $0.61 | $0.61 | 181,200 | — | — |
| 2018-05-21 | $0.62 | $0.62 | 354,100 | — | — |
| 2018-05-18 | $0.62 | $0.62 | 130,800 | — | — |
| 2018-05-17 | $0.60 | $0.60 | 141,700 | — | — |
| 2018-05-16 | $0.62 | $0.62 | 200,600 | — | — |
| 2018-05-15 | $0.61 | $0.61 | 93,400 | — | — |
| 2018-05-14 | $0.61 | $0.61 | 201,200 | — | — |
| 2018-05-11 | $0.61 | $0.61 | 143,700 | — | — |
| 2018-05-10 | $0.62 | $0.62 | 115,600 | — | — |
| 2018-05-09 | $0.61 | $0.61 | 112,100 | — | — |
| 2018-05-08 | $0.62 | $0.62 | 106,600 | — | — |
| 2018-05-07 | $0.61 | $0.61 | 186,000 | — | — |
| 2018-05-04 | $0.62 | $0.62 | 174,900 | — | — |
| 2018-05-03 | $0.60 | $0.60 | 775,000 | — | — |
| 2018-05-02 | $0.59 | $0.59 | 336,300 | — | — |
| 2018-05-01 | $0.58 | $0.58 | 365,500 | — | — |
| 2018-04-30 | $0.58 | $0.58 | 118,900 | — | — |
| 2018-04-27 | $0.59 | $0.59 | 133,400 | — | — |
| 2018-04-26 | $0.58 | $0.58 | 359,800 | — | — |
| 2018-04-25 | $0.58 | $0.58 | 370,800 | — | — |
| 2018-04-24 | $0.58 | $0.58 | 524,100 | — | — |
| 2018-04-23 | $0.60 | $0.60 | 556,400 | — | — |
| 2018-04-20 | $0.63 | $0.63 | 559,400 | — | — |
| 2018-04-19 | $0.64 | $0.64 | 1,328,000 | — | — |
| 2018-04-18 | $0.61 | $0.61 | 298,600 | — | — |
| 2018-04-17 | $0.60 | $0.60 | 354,600 | — | — |
| 2018-04-16 | $0.61 | $0.61 | 376,600 | — | — |
| 2018-04-13 | $0.61 | $0.61 | 1,245,300 | — | — |
| 2018-04-12 | $0.62 | $0.62 | 588,000 | — | — |
| 2018-04-11 | $0.61 | $0.61 | 769,000 | — | — |
| 2018-04-10 | $0.54 | $0.54 | 334,800 | — | — |
| 2018-04-09 | $0.52 | $0.52 | 329,100 | — | — |
| 2018-04-06 | $0.51 | $0.51 | 273,800 | — | — |
| 2018-04-05 | $0.53 | $0.53 | 205,900 | — | — |
| 2018-04-04 | $0.53 | $0.53 | 215,100 | — | — |
| 2018-04-03 | $0.55 | $0.55 | 264,500 | — | — |
| 2018-04-02 | $0.54 | $0.54 | 414,900 | — | — |
| 2018-03-29 | $0.56 | $0.56 | 441,800 | — | — |
| 2018-03-28 | $0.55 | $0.55 | 233,300 | — | — |
| 2018-03-27 | $0.57 | $0.57 | 279,200 | — | — |
| 2018-03-26 | $0.59 | $0.59 | 518,800 | — | — |
| 2018-03-23 | $0.58 | $0.58 | 341,700 | — | — |
| 2018-03-22 | $0.62 | $0.62 | 195,500 | — | — |
| 2018-03-21 | $0.64 | $0.64 | 467,300 | — | — |
| 2018-03-20 | $0.63 | $0.63 | 516,600 | — | — |
| 2018-03-19 | $0.62 | $0.62 | 487,700 | — | — |
| 2018-03-16 | $0.64 | $0.64 | 742,500 | — | — |
| 2018-03-15 | $0.65 | $0.65 | 811,600 | — | — |
| 2018-03-14 | $0.67 | $0.67 | 660,400 | — | — |
| 2018-03-13 | $0.70 | $0.70 | 662,500 | — | — |
| 2018-03-12 | $0.70 | $0.70 | 494,600 | — | — |
| 2018-03-09 | $0.69 | $0.69 | 448,100 | — | — |
| 2018-03-08 | $0.68 | $0.68 | 321,000 | — | — |
| 2018-03-07 | $0.69 | $0.69 | 289,200 | — | — |
| 2018-03-06 | $0.71 | $0.71 | 958,500 | — | — |
| 2018-03-05 | $0.72 | $0.72 | 562,200 | — | — |
| 2018-03-02 | $0.71 | $0.71 | 358,600 | — | — |
| 2018-03-01 | $0.70 | $0.70 | 980,800 | — | — |
| 2018-02-28 | $0.69 | $0.69 | 1,328,200 | — | — |
| 2018-02-27 | $0.70 | $0.70 | 396,800 | — | — |
| 2018-02-26 | $0.70 | $0.70 | 488,700 | — | — |
| 2018-02-23 | $0.68 | $0.68 | 426,800 | — | — |
| 2018-02-22 | $0.71 | $0.71 | 631,700 | — | — |
| 2018-02-21 | $0.74 | $0.74 | 404,700 | — | — |
| 2018-02-20 | $0.79 | $0.79 | 359,300 | — | — |
| 2018-02-16 | $0.77 | $0.77 | 377,600 | — | — |
| 2018-02-15 | $0.82 | $0.82 | 481,500 | — | — |
| 2018-02-14 | $0.79 | $0.79 | 503,700 | — | — |
| 2018-02-13 | $0.77 | $0.77 | 347,200 | — | — |
| 2018-02-12 | $0.75 | $0.75 | 602,800 | — | — |
| 2018-02-09 | $0.69 | $0.69 | 883,400 | — | — |
| 2018-02-08 | $0.74 | $0.74 | 601,700 | — | — |
| 2018-02-07 | $0.81 | $0.81 | 523,800 | — | — |
| 2018-02-06 | $0.85 | $0.85 | 961,600 | — | — |
| 2018-02-05 | $0.83 | $0.83 | 384,300 | — | — |
| 2018-02-02 | $0.89 | $0.89 | 654,900 | — | — |
| 2018-02-01 | $0.89 | $0.89 | 361,600 | — | — |
| 2018-01-31 | $0.92 | $0.92 | 914,600 | — | — |
| 2018-01-30 | $0.87 | $0.87 | 715,300 | — | — |
| 2018-01-29 | $0.89 | $0.89 | 826,100 | — | — |
| 2018-01-26 | $0.94 | $0.94 | 535,100 | — | — |
| 2018-01-25 | $0.97 | $0.97 | 515,000 | — | — |
| 2018-01-24 | $0.99 | $0.99 | 616,000 | — | — |
| 2018-01-23 | $1.01 | $1.01 | 410,800 | — | — |
| 2018-01-22 | $1.03 | $1.03 | 880,900 | — | — |
| 2018-01-19 | $1.03 | $1.03 | 624,800 | — | — |
| 2018-01-18 | $1.00 | $1.00 | 1,083,800 | — | — |
| 2018-01-17 | $1.02 | $1.02 | 746,600 | — | — |
| 2018-01-16 | $1.08 | $1.08 | 814,100 | — | — |
| 2018-01-12 | $1.08 | $1.08 | 680,800 | — | — |
| 2018-01-11 | $1.09 | $1.09 | 580,600 | — | — |
| 2018-01-10 | $1.12 | $1.12 | 745,800 | — | — |
| 2018-01-09 | $1.10 | $1.10 | 892,400 | — | — |
| 2018-01-08 | $1.13 | $1.13 | 2,331,200 | — | — |
| 2018-01-05 | $1.05 | $1.05 | 1,440,800 | — | — |
| 2018-01-04 | $1.10 | $1.10 | 1,405,800 | — | — |
| 2018-01-03 | $1.18 | $1.18 | 2,097,400 | — | — |
| 2018-01-02 | $1.17 | $1.17 | 5,459,200 | — | — |