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
- 1993-08-10 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 | $1.50 | $1.50 | 91,200 | — | — |
| 2018-12-28 | $1.51 | $1.51 | 81,200 | — | — |
| 2018-12-27 | $1.50 | $1.50 | 69,200 | — | — |
| 2018-12-26 | $1.51 | $1.51 | 46,000 | — | — |
| 2018-12-24 | $1.50 | $1.50 | 51,200 | — | — |
| 2018-12-21 | $1.62 | $1.62 | 92,800 | — | — |
| 2018-12-20 | $1.61 | $1.61 | 10,100 | — | — |
| 2018-12-19 | $1.64 | $1.64 | 58,500 | — | — |
| 2018-12-18 | $1.65 | $1.65 | 28,800 | — | — |
| 2018-12-17 | $1.70 | $1.70 | 18,200 | — | — |
| 2018-12-14 | $1.73 | $1.73 | 14,900 | — | — |
| 2018-12-13 | $1.75 | $1.75 | 39,800 | — | — |
| 2018-12-12 | $1.70 | $1.70 | 35,200 | — | — |
| 2018-12-11 | $1.77 | $1.77 | 19,600 | — | — |
| 2018-12-10 | $1.85 | $1.85 | 35,700 | — | — |
| 2018-12-07 | $1.81 | $1.81 | 121,300 | — | — |
| 2018-12-06 | $1.64 | $1.64 | 27,000 | — | — |
| 2018-12-04 | $1.79 | $1.79 | 74,800 | — | — |
| 2018-12-03 | $2.00 | $2.00 | 94,800 | — | — |
| 2018-11-30 | $1.95 | $1.95 | 143,300 | — | — |
| 2018-11-29 | $1.76 | $1.76 | 132,500 | — | — |
| 2018-11-28 | $1.63 | $1.63 | 121,000 | — | — |
| 2018-11-27 | $1.54 | $1.54 | 31,800 | — | — |
| 2018-11-26 | $1.51 | $1.51 | 21,100 | — | — |
| 2018-11-23 | $1.52 | $1.52 | 18,000 | — | — |
| 2018-11-21 | $1.52 | $1.52 | 66,900 | — | — |
| 2018-11-20 | $1.47 | $1.47 | 7,700 | — | — |
| 2018-11-19 | $1.48 | $1.48 | 247,500 | — | — |
| 2018-11-16 | $1.47 | $1.47 | 87,800 | — | — |
| 2018-11-15 | $1.47 | $1.47 | 75,300 | — | — |
| 2018-11-14 | $1.41 | $1.41 | 210,000 | — | — |
| 2018-11-13 | $1.40 | $1.40 | 36,700 | — | — |
| 2018-11-12 | $1.46 | $1.46 | 10,200 | — | — |
| 2018-11-09 | $1.51 | $1.51 | 56,400 | — | — |
| 2018-11-08 | $1.47 | $1.47 | 91,900 | — | — |
| 2018-11-07 | $1.42 | $1.42 | 28,000 | — | — |
| 2018-11-06 | $1.44 | $1.44 | 5,400 | — | — |
| 2018-11-05 | $1.42 | $1.42 | 40,500 | — | — |
| 2018-11-02 | $1.39 | $1.39 | 9,700 | — | — |
| 2018-11-01 | $1.43 | $1.43 | 122,500 | — | — |
| 2018-10-31 | $1.41 | $1.41 | 103,900 | — | — |
| 2018-10-30 | $1.38 | $1.38 | 137,500 | — | — |
| 2018-10-29 | $1.47 | $1.47 | 20,400 | — | — |
| 2018-10-26 | $1.48 | $1.48 | 8,600 | — | — |
| 2018-10-25 | $1.48 | $1.48 | 11,100 | — | — |
| 2018-10-24 | $1.49 | $1.49 | 49,200 | — | — |
| 2018-10-23 | $1.50 | $1.50 | 14,300 | — | — |
| 2018-10-22 | $1.49 | $1.49 | 13,800 | — | — |
| 2018-10-19 | $1.50 | $1.50 | 14,900 | — | — |
| 2018-10-18 | $1.48 | $1.48 | 17,700 | — | — |
| 2018-10-17 | $1.50 | $1.50 | 15,000 | — | — |
| 2018-10-16 | $1.44 | $1.44 | 9,100 | — | — |
| 2018-10-15 | $1.42 | $1.42 | 8,000 | — | — |
| 2018-10-12 | $1.42 | $1.42 | 28,700 | — | — |
| 2018-10-11 | $1.40 | $1.40 | 23,400 | — | — |
| 2018-10-10 | $1.36 | $1.36 | 27,600 | — | — |
| 2018-10-09 | $1.42 | $1.42 | 84,900 | — | — |
| 2018-10-08 | $1.42 | $1.42 | 11,900 | — | — |
| 2018-10-05 | $1.44 | $1.44 | 9,700 | — | — |
| 2018-10-04 | $1.48 | $1.48 | 14,300 | — | — |
| 2018-10-03 | $1.48 | $1.48 | 26,800 | — | — |
| 2018-10-02 | $1.47 | $1.47 | 20,200 | — | — |
| 2018-10-01 | $1.46 | $1.46 | 15,500 | — | — |
| 2018-09-28 | $1.47 | $1.47 | 39,000 | — | — |
| 2018-09-27 | $1.44 | $1.44 | 10,000 | — | — |
| 2018-09-26 | $1.43 | $1.43 | 35,000 | — | — |
| 2018-09-25 | $1.37 | $1.37 | 13,300 | — | — |
| 2018-09-24 | $1.34 | $1.34 | 8,900 | — | — |
| 2018-09-21 | $1.41 | $1.41 | 40,600 | — | — |
| 2018-09-20 | $1.35 | $1.35 | 16,800 | — | — |
| 2018-09-19 | $1.33 | $1.33 | 31,600 | — | — |
| 2018-09-18 | $1.26 | $1.26 | 59,900 | — | — |
| 2018-09-17 | $1.25 | $1.25 | 46,100 | — | — |
| 2018-09-14 | $1.24 | $1.24 | 28,900 | — | — |
| 2018-09-13 | $1.24 | $1.24 | 45,400 | — | — |
| 2018-09-12 | $1.21 | $1.21 | 30,500 | — | — |
| 2018-09-11 | $1.24 | $1.24 | 84,600 | — | — |
| 2018-09-10 | $1.35 | $1.35 | 12,800 | — | — |
| 2018-09-07 | $1.39 | $1.39 | 14,800 | — | — |
| 2018-09-06 | $1.39 | $1.39 | 10,000 | — | — |
| 2018-09-05 | $1.41 | $1.41 | 28,900 | — | — |
| 2018-09-04 | $1.42 | $1.42 | 19,800 | — | — |
| 2018-08-31 | $1.45 | $1.45 | 42,900 | — | — |
| 2018-08-30 | $1.37 | $1.37 | 62,800 | — | — |
| 2018-08-29 | $1.36 | $1.36 | 78,100 | — | — |
| 2018-08-28 | $1.27 | $1.27 | 15,800 | — | — |
| 2018-08-27 | $1.28 | $1.28 | 94,900 | — | — |
| 2018-08-24 | $1.27 | $1.27 | 22,000 | — | — |
| 2018-08-23 | $1.29 | $1.29 | 16,000 | — | — |
| 2018-08-22 | $1.29 | $1.29 | 50,000 | — | — |
| 2018-08-21 | $1.22 | $1.22 | 12,700 | — | — |
| 2018-08-20 | $1.23 | $1.23 | 15,000 | — | — |
| 2018-08-17 | $1.22 | $1.22 | 54,800 | — | — |
| 2018-08-16 | $1.22 | $1.22 | 22,000 | — | — |
| 2018-08-15 | $1.20 | $1.20 | 36,800 | — | — |
| 2018-08-14 | $1.18 | $1.18 | 8,100 | — | — |
| 2018-08-13 | $1.20 | $1.20 | 6,900 | — | — |
| 2018-08-10 | $1.25 | $1.25 | 29,100 | — | — |
| 2018-08-09 | $1.22 | $1.22 | 44,400 | — | — |
| 2018-08-08 | $1.24 | $1.24 | 40,800 | — | — |
| 2018-08-07 | $1.16 | $1.16 | 22,400 | — | — |
| 2018-08-06 | $1.18 | $1.18 | 900 | — | — |
| 2018-08-03 | $1.16 | $1.16 | 8,100 | — | — |
| 2018-08-02 | $1.15 | $1.15 | 9,700 | — | — |
| 2018-08-01 | $1.16 | $1.16 | 11,300 | — | — |
| 2018-07-31 | $1.16 | $1.16 | 8,400 | — | — |
| 2018-07-30 | $1.17 | $1.17 | 27,900 | — | — |
| 2018-07-27 | $1.16 | $1.16 | 1,600 | — | — |
| 2018-07-26 | $1.15 | $1.15 | 5,100 | — | — |
| 2018-07-25 | $1.15 | $1.15 | 174,400 | — | — |
| 2018-07-24 | $1.15 | $1.15 | 82,700 | — | — |
| 2018-07-23 | $1.18 | $1.18 | 196,300 | — | — |
| 2018-07-20 | $1.12 | $1.12 | 116,300 | — | — |
| 2018-07-19 | $1.11 | $1.11 | 45,900 | — | — |
| 2018-07-18 | $1.12 | $1.12 | 62,600 | — | — |
| 2018-07-17 | $1.11 | $1.11 | 59,300 | — | — |
| 2018-07-16 | $1.08 | $1.08 | 20,400 | — | — |
| 2018-07-13 | $1.07 | $1.07 | 25,800 | — | — |
| 2018-07-12 | $1.08 | $1.08 | 12,400 | — | — |
| 2018-07-11 | $1.07 | $1.07 | 2,800 | — | — |
| 2018-07-10 | $1.08 | $1.08 | 3,000 | — | — |
| 2018-07-09 | $1.05 | $1.05 | 16,100 | — | — |
| 2018-07-06 | $1.05 | $1.05 | 17,300 | — | — |
| 2018-07-05 | $1.06 | $1.06 | 37,400 | — | — |
| 2018-07-03 | $1.00 | $1.00 | 16,600 | — | — |
| 2018-07-02 | $1.04 | $1.04 | 87,900 | — | — |
| 2018-06-29 | $1.00 | $1.00 | 248,200 | — | — |
| 2018-06-28 | $1.02 | $1.02 | 65,600 | — | — |
| 2018-06-27 | $1.03 | $1.03 | 35,100 | — | — |
| 2018-06-26 | $1.07 | $1.07 | 55,700 | — | — |
| 2018-06-25 | $1.11 | $1.11 | 46,400 | — | — |
| 2018-06-22 | $1.15 | $1.15 | 33,400 | — | — |
| 2018-06-21 | $1.10 | $1.10 | 3,500 | — | — |
| 2018-06-20 | $1.14 | $1.14 | 105,500 | — | — |
| 2018-06-19 | $1.05 | $1.05 | 32,200 | — | — |
| 2018-06-18 | $1.10 | $1.10 | 8,500 | — | — |
| 2018-06-15 | $1.08 | $1.08 | 38,300 | — | — |
| 2018-06-14 | $1.11 | $1.11 | 43,600 | — | — |
| 2018-06-13 | $1.14 | $1.14 | 21,400 | — | — |
| 2018-06-12 | $1.18 | $1.18 | 2,600 | — | — |
| 2018-06-11 | $1.19 | $1.19 | 6,800 | — | — |
| 2018-06-08 | $1.15 | $1.15 | 7,400 | — | — |
| 2018-06-07 | $1.15 | $1.15 | 36,200 | — | — |
| 2018-06-06 | $1.15 | $1.15 | 84,400 | — | — |
| 2018-06-05 | $1.14 | $1.14 | 6,600 | — | — |
| 2018-06-04 | $1.18 | $1.18 | 5,000 | — | — |
| 2018-06-01 | $1.19 | $1.19 | 6,400 | — | — |
| 2018-05-31 | $1.25 | $1.25 | 50,700 | — | — |
| 2018-05-30 | $1.19 | $1.19 | 32,400 | — | — |
| 2018-05-29 | $1.15 | $1.15 | 18,200 | — | — |
| 2018-05-25 | $1.17 | $1.17 | 12,600 | — | — |
| 2018-05-24 | $1.15 | $1.15 | 5,700 | — | — |
| 2018-05-23 | $1.19 | $1.19 | 5,000 | — | — |
| 2018-05-22 | $1.18 | $1.18 | 10,600 | — | — |
| 2018-05-21 | $1.18 | $1.18 | 64,700 | — | — |
| 2018-05-18 | $1.19 | $1.19 | 93,600 | — | — |
| 2018-05-17 | $1.17 | $1.17 | 61,500 | — | — |
| 2018-05-16 | $1.15 | $1.15 | 70,500 | — | — |
| 2018-05-15 | $1.15 | $1.15 | 2,900 | — | — |
| 2018-05-14 | $1.16 | $1.16 | 48,700 | — | — |
| 2018-05-11 | $1.16 | $1.16 | 51,100 | — | — |
| 2018-05-10 | $1.15 | $1.15 | 10,100 | — | — |
| 2018-05-09 | $1.16 | $1.16 | 8,200 | — | — |
| 2018-05-08 | $1.17 | $1.17 | 40,700 | — | — |
| 2018-05-07 | $1.17 | $1.17 | 44,800 | — | — |
| 2018-05-04 | $1.13 | $1.13 | 12,700 | — | — |
| 2018-05-03 | $1.13 | $1.13 | 25,200 | — | — |
| 2018-05-02 | $1.11 | $1.11 | 16,800 | — | — |
| 2018-05-01 | $1.12 | $1.12 | 80,300 | — | — |
| 2018-04-30 | $1.15 | $1.15 | 1,600 | — | — |
| 2018-04-27 | $1.15 | $1.15 | 31,300 | — | — |
| 2018-04-26 | $1.14 | $1.14 | 4,700 | — | — |
| 2018-04-25 | $1.14 | $1.14 | 4,000 | — | — |
| 2018-04-24 | $1.15 | $1.15 | 9,500 | — | — |
| 2018-04-23 | $1.14 | $1.14 | 33,000 | — | — |
| 2018-04-20 | $1.12 | $1.12 | 16,200 | — | — |
| 2018-04-19 | $1.15 | $1.15 | 23,000 | — | — |
| 2018-04-18 | $1.12 | $1.12 | 18,400 | — | — |
| 2018-04-17 | $1.07 | $1.07 | 24,900 | — | — |
| 2018-04-16 | $1.10 | $1.10 | 54,700 | — | — |
| 2018-04-13 | $1.09 | $1.09 | 12,700 | — | — |
| 2018-04-12 | $1.11 | $1.11 | 32,200 | — | — |
| 2018-04-11 | $1.11 | $1.11 | 2,900 | — | — |
| 2018-04-10 | $1.13 | $1.13 | 1,000 | — | — |
| 2018-04-09 | $1.14 | $1.14 | 45,500 | — | — |
| 2018-04-06 | $1.14 | $1.14 | 1,700 | — | — |
| 2018-04-05 | $1.15 | $1.15 | 800 | — | — |
| 2018-04-04 | $1.13 | $1.13 | 3,700 | — | — |
| 2018-04-03 | $1.12 | $1.12 | 5,800 | — | — |
| 2018-04-02 | $1.11 | $1.11 | 20,400 | — | — |
| 2018-03-29 | $1.15 | $1.15 | 27,700 | — | — |
| 2018-03-28 | $1.08 | $1.08 | 94,400 | — | — |
| 2018-03-27 | $1.04 | $1.04 | 15,500 | — | — |
| 2018-03-26 | $1.07 | $1.07 | 55,900 | — | — |
| 2018-03-23 | $1.14 | $1.14 | 19,200 | — | — |
| 2018-03-22 | $1.16 | $1.16 | 5,000 | — | — |
| 2018-03-21 | $1.17 | $1.17 | 20,100 | — | — |
| 2018-03-20 | $1.17 | $1.17 | 25,300 | — | — |
| 2018-03-19 | $1.19 | $1.19 | 10,600 | — | — |
| 2018-03-16 | $1.18 | $1.18 | 10,200 | — | — |
| 2018-03-15 | $1.19 | $1.19 | 9,900 | — | — |
| 2018-03-14 | $1.19 | $1.19 | 20,100 | — | — |
| 2018-03-13 | $1.17 | $1.17 | 88,900 | — | — |
| 2018-03-12 | $1.13 | $1.13 | 43,800 | — | — |
| 2018-03-09 | $1.11 | $1.11 | 215,700 | — | — |
| 2018-03-08 | $1.10 | $1.10 | 72,100 | — | — |
| 2018-03-07 | $1.10 | $1.10 | 7,300 | — | — |
| 2018-03-06 | $1.09 | $1.09 | 10,100 | — | — |
| 2018-03-05 | $1.10 | $1.10 | 35,200 | — | — |
| 2018-03-02 | $1.17 | $1.17 | 4,300 | — | — |
| 2018-03-01 | $1.12 | $1.12 | 2,700 | — | — |
| 2018-02-28 | $1.16 | $1.16 | 52,700 | — | — |
| 2018-02-27 | $1.12 | $1.12 | 27,200 | — | — |
| 2018-02-26 | $1.15 | $1.15 | 12,100 | — | — |
| 2018-02-23 | $1.12 | $1.12 | 71,200 | — | — |
| 2018-02-22 | $1.11 | $1.11 | 17,300 | — | — |
| 2018-02-21 | $1.14 | $1.14 | 4,300 | — | — |
| 2018-02-20 | $1.10 | $1.10 | 20,500 | — | — |
| 2018-02-16 | $1.17 | $1.17 | 6,800 | — | — |
| 2018-02-15 | $1.19 | $1.19 | 300 | — | — |
| 2018-02-14 | $1.15 | $1.15 | 10,300 | — | — |
| 2018-02-13 | $1.14 | $1.14 | 4,100 | — | — |
| 2018-02-12 | $1.18 | $1.18 | 9,800 | — | — |
| 2018-02-09 | $1.10 | $1.10 | 10,900 | — | — |
| 2018-02-08 | $1.09 | $1.09 | 17,900 | — | — |
| 2018-02-07 | $1.16 | $1.16 | 37,500 | — | — |
| 2018-02-06 | $1.11 | $1.11 | 28,100 | — | — |
| 2018-02-05 | $1.11 | $1.11 | 8,500 | — | — |
| 2018-02-02 | $1.12 | $1.12 | 33,400 | — | — |
| 2018-02-01 | $1.11 | $1.11 | 29,200 | — | — |
| 2018-01-31 | $1.16 | $1.16 | 6,300 | — | — |
| 2018-01-30 | $1.16 | $1.16 | 19,500 | — | — |
| 2018-01-29 | $1.18 | $1.18 | 25,000 | — | — |
| 2018-01-26 | $1.22 | $1.22 | 8,200 | — | — |
| 2018-01-25 | $1.23 | $1.23 | 23,700 | — | — |
| 2018-01-24 | $1.24 | $1.24 | 4,500 | — | — |
| 2018-01-23 | $1.23 | $1.23 | 9,000 | — | — |
| 2018-01-22 | $1.27 | $1.27 | 25,200 | — | — |
| 2018-01-19 | $1.25 | $1.25 | 11,000 | — | — |
| 2018-01-18 | $1.23 | $1.23 | 13,400 | — | — |
| 2018-01-17 | $1.18 | $1.18 | 28,000 | — | — |
| 2018-01-16 | $1.20 | $1.20 | 14,200 | — | — |
| 2018-01-12 | $1.20 | $1.20 | 30,800 | — | — |
| 2018-01-11 | $1.26 | $1.26 | 4,600 | — | — |
| 2018-01-10 | $1.26 | $1.26 | 4,000 | — | — |
| 2018-01-09 | $1.23 | $1.23 | 28,000 | — | — |
| 2018-01-08 | $1.22 | $1.22 | 6,400 | — | — |
| 2018-01-05 | $1.25 | $1.25 | 24,400 | — | — |
| 2018-01-04 | $1.22 | $1.22 | 40,800 | — | — |
| 2018-01-03 | $1.26 | $1.26 | 27,200 | — | — |
| 2018-01-02 | $1.27 | $1.27 | 15,600 | — | — |