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
- 2008-01-29 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 | $0.70 | $0.70 | 16,340 | — | — |
| 2018-12-28 | $0.80 | $0.80 | 400 | — | — |
| 2018-12-27 | $0.75 | $0.75 | 4,200 | — | — |
| 2018-12-26 | $0.80 | $0.80 | 5,100 | — | — |
| 2018-12-24 | $0.80 | $0.80 | 3,140 | — | — |
| 2018-12-21 | $0.75 | $0.75 | 3,600 | — | — |
| 2018-12-20 | $0.95 | $0.95 | 6,600 | — | — |
| 2018-12-19 | $0.85 | $0.85 | 4,380 | — | — |
| 2018-12-18 | $0.85 | $0.85 | 8,520 | — | — |
| 2018-12-17 | $0.80 | $0.80 | 300 | — | — |
| 2018-12-14 | $0.85 | $0.85 | 680 | — | — |
| 2018-12-13 | $0.95 | $0.95 | 7,500 | — | — |
| 2018-12-12 | $0.90 | $0.90 | 4,000 | — | — |
| 2018-12-11 | $0.90 | $0.90 | 2,320 | — | — |
| 2018-12-10 | $0.85 | $0.85 | 1,800 | — | — |
| 2018-12-07 | $0.80 | $0.80 | 1,140 | — | — |
| 2018-12-06 | $0.90 | $0.90 | 3,480 | — | — |
| 2018-12-04 | $1.00 | $1.00 | 1,760 | — | — |
| 2018-12-03 | $1.00 | $1.00 | 320 | — | — |
| 2018-11-30 | $1.00 | $1.00 | 11,580 | — | — |
| 2018-11-29 | $0.80 | $0.80 | 4,280 | — | — |
| 2018-11-28 | $0.95 | $0.95 | 1,440 | — | — |
| 2018-11-27 | $0.95 | $0.95 | 7,120 | — | — |
| 2018-11-26 | $0.95 | $0.95 | 6,740 | — | — |
| 2018-11-23 | $0.95 | $0.95 | 0 | — | — |
| 2018-11-21 | $0.95 | $0.95 | 6,340 | — | — |
| 2018-11-20 | $0.85 | $0.85 | 29,840 | — | — |
| 2018-11-19 | $0.85 | $0.85 | 25,900 | — | — |
| 2018-11-16 | $0.90 | $0.90 | 24,080 | — | — |
| 2018-11-15 | $1.05 | $1.05 | 5,960 | — | — |
| 2018-11-14 | $1.00 | $1.00 | 6,140 | — | — |
| 2018-11-13 | $1.05 | $1.05 | 2,140 | — | — |
| 2018-11-12 | $1.00 | $1.00 | 6,020 | — | — |
| 2018-11-09 | $1.05 | $1.05 | 4,320 | — | — |
| 2018-11-08 | $1.05 | $1.05 | 15,800 | — | — |
| 2018-11-07 | $1.05 | $1.05 | 9,520 | — | — |
| 2018-11-06 | $1.10 | $1.10 | 20,780 | — | — |
| 2018-11-05 | $0.95 | $0.95 | 9,740 | — | — |
| 2018-11-02 | $0.95 | $0.95 | 320 | — | — |
| 2018-11-01 | $1.05 | $1.05 | 2,820 | — | — |
| 2018-10-31 | $1.00 | $1.00 | 2,400 | — | — |
| 2018-10-30 | $0.95 | $0.95 | 940 | — | — |
| 2018-10-29 | $0.90 | $0.90 | 3,600 | — | — |
| 2018-10-26 | $1.10 | $1.10 | 2,380 | — | — |
| 2018-10-25 | $1.00 | $1.00 | 7,340 | — | — |
| 2018-10-24 | $0.95 | $0.95 | 4,300 | — | — |
| 2018-10-23 | $1.00 | $1.00 | 3,260 | — | — |
| 2018-10-22 | $1.00 | $1.00 | 8,260 | — | — |
| 2018-10-19 | $1.15 | $1.15 | 16,420 | — | — |
| 2018-10-18 | $1.10 | $1.10 | 13,880 | — | — |
| 2018-10-17 | $1.20 | $1.20 | 8,700 | — | — |
| 2018-10-16 | $1.20 | $1.20 | 4,060 | — | — |
| 2018-10-15 | $1.15 | $1.15 | 6,000 | — | — |
| 2018-10-12 | $1.20 | $1.20 | 5,720 | — | — |
| 2018-10-11 | $1.05 | $1.05 | 14,020 | — | — |
| 2018-10-10 | $1.10 | $1.10 | 2,980 | — | — |
| 2018-10-09 | $1.05 | $1.05 | 4,320 | — | — |
| 2018-10-08 | $1.20 | $1.20 | 6,260 | — | — |
| 2018-10-05 | $1.10 | $1.10 | 600 | — | — |
| 2018-10-04 | $1.10 | $1.10 | 21,160 | — | — |
| 2018-10-03 | $1.25 | $1.25 | 23,180 | — | — |
| 2018-10-02 | $1.05 | $1.05 | 1,480 | — | — |
| 2018-10-01 | $1.05 | $1.05 | 7,040 | — | — |
| 2018-09-28 | $1.00 | $1.00 | 30,380 | — | — |
| 2018-09-27 | $1.05 | $1.05 | 17,900 | — | — |
| 2018-09-26 | $0.95 | $0.95 | 12,560 | — | — |
| 2018-09-25 | $1.10 | $1.10 | 6,960 | — | — |
| 2018-09-24 | $1.05 | $1.05 | 9,080 | — | — |
| 2018-09-21 | $1.10 | $1.10 | 13,940 | — | — |
| 2018-09-20 | $1.15 | $1.15 | 25,800 | — | — |
| 2018-09-19 | $1.20 | $1.20 | 5,620 | — | — |
| 2018-09-18 | $1.20 | $1.20 | 8,280 | — | — |
| 2018-09-17 | $1.20 | $1.20 | 5,500 | — | — |
| 2018-09-14 | $1.25 | $1.25 | 4,120 | — | — |
| 2018-09-13 | $1.25 | $1.25 | 7,620 | — | — |
| 2018-09-12 | $1.25 | $1.25 | 5,640 | — | — |
| 2018-09-11 | $1.25 | $1.25 | 46,820 | — | — |
| 2018-09-10 | $1.30 | $1.30 | 11,080 | — | — |
| 2018-09-07 | $1.20 | $1.20 | 8,380 | — | — |
| 2018-09-06 | $1.25 | $1.25 | 8,760 | — | — |
| 2018-09-05 | $1.25 | $1.25 | 34,060 | — | — |
| 2018-09-04 | $1.40 | $1.40 | 33,620 | — | — |
| 2018-08-31 | $1.40 | $1.40 | 10,040 | — | — |
| 2018-08-30 | $1.35 | $1.35 | 18,380 | — | — |
| 2018-08-29 | $1.35 | $1.35 | 27,600 | — | — |
| 2018-08-28 | $1.40 | $1.40 | 15,140 | — | — |
| 2018-08-27 | $1.35 | $1.35 | 46,560 | — | — |
| 2018-08-24 | $1.35 | $1.35 | 29,120 | — | — |
| 2018-08-23 | $1.25 | $1.25 | 42,880 | — | — |
| 2018-08-22 | $1.30 | $1.30 | 83,640 | — | — |
| 2018-08-21 | $1.30 | $1.30 | 58,880 | — | — |
| 2018-08-20 | $1.25 | $1.25 | 32,880 | — | — |
| 2018-08-17 | $1.30 | $1.30 | 52,180 | — | — |
| 2018-08-16 | $1.35 | $1.35 | 74,100 | — | — |
| 2018-08-15 | $1.45 | $1.45 | 103,340 | — | — |
| 2018-08-14 | $1.40 | $1.40 | 401,360 | — | — |
| 2018-08-13 | $1.35 | $1.35 | 175,080 | — | — |
| 2018-08-10 | $1.15 | $1.15 | 19,800 | — | — |
| 2018-08-09 | $1.15 | $1.15 | 300 | — | — |
| 2018-08-08 | $1.05 | $1.05 | 1,660 | — | — |
| 2018-08-07 | $1.10 | $1.10 | 5,400 | — | — |
| 2018-08-06 | $1.20 | $1.20 | 4,260 | — | — |
| 2018-08-03 | $1.20 | $1.20 | 7,940 | — | — |
| 2018-08-02 | $1.20 | $1.20 | 6,600 | — | — |
| 2018-08-01 | $1.20 | $1.20 | 9,440 | — | — |
| 2018-07-31 | $1.20 | $1.20 | 11,180 | — | — |
| 2018-07-30 | $1.20 | $1.20 | 32,080 | — | — |
| 2018-07-27 | $1.20 | $1.20 | 28,980 | — | — |
| 2018-07-26 | $1.20 | $1.20 | 65,160 | — | — |
| 2018-07-25 | $1.10 | $1.10 | 4,980 | — | — |
| 2018-07-24 | $1.10 | $1.10 | 8,720 | — | — |
| 2018-07-23 | $1.15 | $1.15 | 820 | — | — |
| 2018-07-20 | $1.10 | $1.10 | 800 | — | — |
| 2018-07-19 | $1.05 | $1.05 | 80 | — | — |
| 2018-07-18 | $1.05 | $1.05 | 3,580 | — | — |
| 2018-07-17 | $1.05 | $1.05 | 1,200 | — | — |
| 2018-07-16 | $1.00 | $1.00 | 200 | — | — |
| 2018-07-13 | $1.05 | $1.05 | 940 | — | — |
| 2018-07-12 | $1.05 | $1.05 | 0 | — | — |
| 2018-07-11 | $1.05 | $1.05 | 7,400 | — | — |
| 2018-07-10 | $1.10 | $1.10 | 800 | — | — |
| 2018-07-09 | $1.05 | $1.05 | 1,700 | — | — |
| 2018-07-06 | $0.85 | $0.85 | 0 | — | — |
| 2018-07-05 | $0.85 | $0.85 | 660 | — | — |
| 2018-07-03 | $1.10 | $1.10 | 1,100 | — | — |
| 2018-07-02 | $1.10 | $1.10 | 0 | — | — |
| 2018-06-29 | $1.10 | $1.10 | 2,180 | — | — |
| 2018-06-28 | $0.95 | $0.95 | 9,440 | — | — |
| 2018-06-27 | $1.15 | $1.15 | 3,480 | — | — |
| 2018-06-26 | $1.00 | $1.00 | 7,160 | — | — |
| 2018-06-25 | $1.00 | $1.00 | 7,700 | — | — |
| 2018-06-22 | $1.15 | $1.15 | 200 | — | — |
| 2018-06-21 | $1.10 | $1.10 | 3,540 | — | — |
| 2018-06-20 | $1.10 | $1.10 | 13,600 | — | — |
| 2018-06-19 | $1.15 | $1.15 | 87,520 | — | — |
| 2018-06-18 | $0.95 | $0.95 | 9,800 | — | — |
| 2018-06-15 | $1.00 | $1.00 | 8,180 | — | — |
| 2018-06-14 | $0.95 | $0.95 | 76,640 | — | — |
| 2018-06-13 | $1.00 | $1.00 | 63,100 | — | — |
| 2018-06-12 | $1.10 | $1.10 | 21,400 | — | — |
| 2018-06-11 | $1.25 | $1.25 | 8,840 | — | — |
| 2018-06-08 | $1.20 | $1.20 | 600 | — | — |
| 2018-06-07 | $1.25 | $1.25 | 3,120 | — | — |
| 2018-06-06 | $1.20 | $1.20 | 3,860 | — | — |
| 2018-06-05 | $1.10 | $1.10 | 6,540 | — | — |
| 2018-06-04 | $1.20 | $1.20 | 1,800 | — | — |
| 2018-06-01 | $1.20 | $1.20 | 6,040 | — | — |
| 2018-05-31 | $1.15 | $1.15 | 840 | — | — |
| 2018-05-30 | $1.20 | $1.20 | 9,200 | — | — |
| 2018-05-29 | $1.20 | $1.20 | 8,300 | — | — |
| 2018-05-25 | $1.30 | $1.30 | 19,440 | — | — |
| 2018-05-24 | $1.25 | $1.25 | 18,860 | — | — |
| 2018-05-23 | $1.15 | $1.15 | 72,520 | — | — |
| 2018-05-22 | $1.20 | $1.20 | 6,400 | — | — |
| 2018-05-21 | $1.05 | $1.05 | 21,640 | — | — |
| 2018-05-18 | $1.20 | $1.20 | 2,440 | — | — |
| 2018-05-17 | $1.25 | $1.25 | 8,320 | — | — |
| 2018-05-16 | $1.20 | $1.20 | 3,260 | — | — |
| 2018-05-15 | $1.25 | $1.25 | 5,680 | — | — |
| 2018-05-14 | $1.25 | $1.25 | 11,580 | — | — |
| 2018-05-11 | $1.30 | $1.30 | 67,800 | — | — |
| 2018-05-10 | $1.30 | $1.30 | 25,460 | — | — |
| 2018-05-09 | $1.25 | $1.25 | 10,780 | — | — |
| 2018-05-08 | $1.30 | $1.30 | 1,300 | — | — |
| 2018-05-07 | $1.30 | $1.30 | 11,120 | — | — |
| 2018-05-04 | $1.25 | $1.25 | 1,000 | — | — |
| 2018-05-03 | $1.25 | $1.25 | 3,140 | — | — |
| 2018-05-02 | $1.30 | $1.30 | 5,040 | — | — |
| 2018-05-01 | $1.30 | $1.30 | 43,040 | — | — |
| 2018-04-30 | $1.40 | $1.40 | 29,120 | — | — |
| 2018-04-27 | $1.50 | $1.50 | 13,460 | — | — |
| 2018-04-26 | $1.50 | $1.50 | 20,760 | — | — |
| 2018-04-25 | $1.55 | $1.55 | 0 | — | — |
| 2018-04-24 | $1.55 | $1.55 | 8,760 | — | — |
| 2018-04-23 | $1.55 | $1.55 | 0 | — | — |
| 2018-04-20 | $1.55 | $1.55 | 2,380 | — | — |
| 2018-04-19 | $1.60 | $1.60 | 320 | — | — |
| 2018-04-18 | $1.40 | $1.40 | 460 | — | — |
| 2018-04-17 | $1.60 | $1.60 | 2,640 | — | — |
| 2018-04-16 | $1.50 | $1.50 | 1,280 | — | — |
| 2018-04-13 | $1.45 | $1.45 | 200 | — | — |
| 2018-04-12 | $1.60 | $1.60 | 5,900 | — | — |
| 2018-04-11 | $1.55 | $1.55 | 160 | — | — |
| 2018-04-10 | $1.40 | $1.40 | 600 | — | — |
| 2018-04-09 | $1.50 | $1.50 | 1,880 | — | — |
| 2018-04-06 | $1.50 | $1.50 | 0 | — | — |
| 2018-04-05 | $1.50 | $1.50 | 2,220 | — | — |
| 2018-04-04 | $1.30 | $1.30 | 2,100 | — | — |
| 2018-04-03 | $1.30 | $1.30 | 29,000 | — | — |
| 2018-04-02 | $1.45 | $1.45 | 2,320 | — | — |
| 2018-03-29 | $1.40 | $1.40 | 2,820 | — | — |
| 2018-03-28 | $1.50 | $1.50 | 8,740 | — | — |
| 2018-03-27 | $1.35 | $1.35 | 4,260 | — | — |
| 2018-03-26 | $1.20 | $1.20 | 1,400 | — | — |
| 2018-03-23 | $1.20 | $1.20 | 3,540 | — | — |
| 2018-03-22 | $1.30 | $1.30 | 7,240 | — | — |
| 2018-03-21 | $1.20 | $1.20 | 1,600 | — | — |
| 2018-03-20 | $1.20 | $1.20 | 7,420 | — | — |
| 2018-03-19 | $1.30 | $1.30 | 820 | — | — |
| 2018-03-16 | $1.25 | $1.25 | 10,880 | — | — |
| 2018-03-15 | $1.35 | $1.35 | 900 | — | — |
| 2018-03-14 | $1.50 | $1.50 | 200 | — | — |
| 2018-03-13 | $1.35 | $1.35 | 100 | — | — |
| 2018-03-12 | $1.45 | $1.45 | 220 | — | — |
| 2018-03-09 | $1.50 | $1.50 | 540 | — | — |
| 2018-03-08 | $1.50 | $1.50 | 14,100 | — | — |
| 2018-03-07 | $1.45 | $1.45 | 2,220 | — | — |
| 2018-03-06 | $1.35 | $1.35 | 0 | — | — |
| 2018-03-05 | $1.35 | $1.35 | 3,620 | — | — |
| 2018-03-02 | $1.35 | $1.35 | 1,620 | — | — |
| 2018-03-01 | $1.30 | $1.30 | 4,600 | — | — |
| 2018-02-28 | $1.35 | $1.35 | 180 | — | — |
| 2018-02-27 | $1.50 | $1.50 | 180 | — | — |
| 2018-02-26 | $1.50 | $1.50 | 40,760 | — | — |
| 2018-02-23 | $1.60 | $1.60 | 20,660 | — | — |
| 2018-02-22 | $1.40 | $1.40 | 100 | — | — |
| 2018-02-21 | $1.40 | $1.40 | 3,480 | — | — |
| 2018-02-20 | $1.40 | $1.40 | 5,260 | — | — |
| 2018-02-16 | $1.45 | $1.45 | 61,100 | — | — |
| 2018-02-15 | $1.50 | $1.50 | 1,040 | — | — |
| 2018-02-14 | $1.50 | $1.50 | 3,600 | — | — |
| 2018-02-13 | $1.40 | $1.40 | 8,400 | — | — |
| 2018-02-12 | $1.45 | $1.45 | 6,080 | — | — |
| 2018-02-09 | $1.45 | $1.45 | 5,620 | — | — |
| 2018-02-08 | $1.35 | $1.35 | 11,820 | — | — |
| 2018-02-07 | $1.50 | $1.50 | 34,580 | — | — |
| 2018-02-06 | $1.25 | $1.25 | 760 | — | — |
| 2018-02-05 | $1.40 | $1.40 | 5,020 | — | — |
| 2018-02-02 | $1.25 | $1.25 | 8,440 | — | — |
| 2018-02-01 | $1.35 | $1.35 | 5,220 | — | — |
| 2018-01-31 | $1.40 | $1.40 | 58,280 | — | — |
| 2018-01-30 | $1.40 | $1.40 | 15,800 | — | — |
| 2018-01-29 | $1.50 | $1.50 | 10,040 | — | — |
| 2018-01-26 | $1.70 | $1.70 | 6,620 | — | — |
| 2018-01-25 | $1.55 | $1.55 | 2,520 | — | — |
| 2018-01-24 | $1.55 | $1.55 | 4,520 | — | — |
| 2018-01-23 | $1.50 | $1.50 | 9,980 | — | — |
| 2018-01-22 | $1.70 | $1.70 | 4,340 | — | — |
| 2018-01-19 | $1.75 | $1.75 | 2,300 | — | — |
| 2018-01-18 | $1.65 | $1.65 | 12,420 | — | — |
| 2018-01-17 | $1.65 | $1.65 | 6,620 | — | — |
| 2018-01-16 | $1.50 | $1.50 | 8,920 | — | — |
| 2018-01-12 | $1.65 | $1.65 | 8,840 | — | — |
| 2018-01-11 | $1.80 | $1.80 | 8,240 | — | — |
| 2018-01-10 | $1.75 | $1.75 | 2,460 | — | — |
| 2018-01-09 | $1.75 | $1.75 | 960 | — | — |
| 2018-01-08 | $1.70 | $1.70 | 1,060 | — | — |
| 2018-01-05 | $1.85 | $1.85 | 1,280 | — | — |
| 2018-01-04 | $1.85 | $1.85 | 12,240 | — | — |
| 2018-01-03 | $1.85 | $1.85 | 5,520 | — | — |
| 2018-01-02 | $1.80 | $1.80 | 4,300 | — | — |