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
- 2006-05-16 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 | $0.71 | $0.71 | 160,700 | — | — |
| 2018-12-28 | $0.66 | $0.66 | 126,600 | — | — |
| 2018-12-27 | $0.69 | $0.69 | 77,400 | — | — |
| 2018-12-26 | $0.69 | $0.69 | 115,000 | — | — |
| 2018-12-24 | $0.64 | $0.64 | 40,400 | — | — |
| 2018-12-21 | $0.65 | $0.65 | 163,900 | — | — |
| 2018-12-20 | $0.66 | $0.66 | 122,400 | — | — |
| 2018-12-19 | $0.66 | $0.66 | 69,500 | — | — |
| 2018-12-18 | $0.67 | $0.67 | 41,000 | — | — |
| 2018-12-17 | $0.68 | $0.68 | 108,300 | — | — |
| 2018-12-14 | $0.71 | $0.71 | 73,400 | — | — |
| 2018-12-13 | $0.76 | $0.76 | 147,000 | — | — |
| 2018-12-12 | $0.78 | $0.78 | 212,400 | — | — |
| 2018-12-11 | $0.83 | $0.83 | 222,700 | — | — |
| 2018-12-10 | $0.73 | $0.73 | 356,800 | — | — |
| 2018-12-07 | $0.78 | $0.78 | 137,600 | — | — |
| 2018-12-06 | $0.85 | $0.85 | 149,300 | — | — |
| 2018-12-04 | $0.88 | $0.88 | 17,100 | — | — |
| 2018-12-03 | $0.87 | $0.87 | 81,200 | — | — |
| 2018-11-30 | $0.90 | $0.90 | 50,200 | — | — |
| 2018-11-29 | $0.86 | $0.86 | 21,100 | — | — |
| 2018-11-28 | $0.88 | $0.88 | 29,600 | — | — |
| 2018-11-27 | $0.90 | $0.90 | 33,800 | — | — |
| 2018-11-26 | $0.90 | $0.90 | 33,600 | — | — |
| 2018-11-23 | $0.89 | $0.89 | 9,300 | — | — |
| 2018-11-21 | $0.89 | $0.89 | 37,000 | — | — |
| 2018-11-20 | $0.88 | $0.88 | 63,300 | — | — |
| 2018-11-19 | $0.88 | $0.88 | 139,600 | — | — |
| 2018-11-16 | $0.94 | $0.94 | 34,800 | — | — |
| 2018-11-15 | $0.92 | $0.92 | 29,900 | — | — |
| 2018-11-14 | $0.89 | $0.89 | 55,100 | — | — |
| 2018-11-13 | $0.90 | $0.90 | 141,900 | — | — |
| 2018-11-12 | $0.93 | $0.93 | 348,100 | — | — |
| 2018-11-09 | $0.98 | $0.98 | 58,700 | — | — |
| 2018-11-08 | $0.93 | $0.93 | 32,000 | — | — |
| 2018-11-07 | $1.00 | $1.00 | 39,300 | — | — |
| 2018-11-06 | $0.93 | $0.93 | 69,000 | — | — |
| 2018-11-05 | $0.98 | $0.98 | 51,600 | — | — |
| 2018-11-02 | $1.00 | $1.00 | 37,200 | — | — |
| 2018-11-01 | $1.00 | $1.00 | 34,700 | — | — |
| 2018-10-31 | $0.99 | $0.99 | 29,900 | — | — |
| 2018-10-30 | $0.99 | $0.99 | 77,000 | — | — |
| 2018-10-29 | $1.05 | $1.05 | 72,300 | — | — |
| 2018-10-26 | $1.07 | $1.07 | 38,500 | — | — |
| 2018-10-25 | $1.03 | $1.03 | 48,300 | — | — |
| 2018-10-24 | $1.03 | $1.03 | 128,300 | — | — |
| 2018-10-23 | $1.00 | $1.00 | 108,000 | — | — |
| 2018-10-22 | $0.91 | $0.91 | 59,900 | — | — |
| 2018-10-19 | $0.92 | $0.92 | 58,300 | — | — |
| 2018-10-18 | $0.87 | $0.87 | 57,600 | — | — |
| 2018-10-17 | $0.86 | $0.86 | 55,500 | — | — |
| 2018-10-16 | $0.90 | $0.90 | 178,500 | — | — |
| 2018-10-15 | $0.93 | $0.93 | 235,100 | — | — |
| 2018-10-12 | $0.99 | $0.99 | 71,900 | — | — |
| 2018-10-11 | $1.02 | $1.02 | 89,000 | — | — |
| 2018-10-10 | $1.02 | $1.02 | 98,200 | — | — |
| 2018-10-09 | $1.02 | $1.02 | 66,200 | — | — |
| 2018-10-08 | $1.04 | $1.04 | 62,800 | — | — |
| 2018-10-05 | $1.05 | $1.05 | 66,600 | — | — |
| 2018-10-04 | $1.04 | $1.04 | 75,400 | — | — |
| 2018-10-03 | $1.03 | $1.03 | 75,300 | — | — |
| 2018-10-02 | $1.06 | $1.06 | 71,300 | — | — |
| 2018-10-01 | $1.02 | $1.02 | 37,100 | — | — |
| 2018-09-28 | $1.03 | $1.03 | 55,700 | — | — |
| 2018-09-27 | $1.02 | $1.02 | 53,700 | — | — |
| 2018-09-26 | $1.06 | $1.06 | 68,100 | — | — |
| 2018-09-25 | $1.07 | $1.07 | 95,600 | — | — |
| 2018-09-24 | $1.03 | $1.03 | 67,800 | — | — |
| 2018-09-21 | $1.03 | $1.03 | 72,400 | — | — |
| 2018-09-20 | $1.04 | $1.04 | 52,300 | — | — |
| 2018-09-19 | $1.03 | $1.03 | 16,800 | — | — |
| 2018-09-18 | $1.03 | $1.03 | 35,000 | — | — |
| 2018-09-17 | $1.07 | $1.07 | 79,800 | — | — |
| 2018-09-14 | $1.08 | $1.08 | 84,500 | — | — |
| 2018-09-13 | $1.02 | $1.02 | 75,300 | — | — |
| 2018-09-12 | $1.06 | $1.06 | 47,800 | — | — |
| 2018-09-11 | $1.07 | $1.07 | 116,500 | — | — |
| 2018-09-10 | $1.10 | $1.10 | 59,000 | — | — |
| 2018-09-07 | $1.11 | $1.11 | 66,100 | — | — |
| 2018-09-06 | $1.09 | $1.09 | 51,900 | — | — |
| 2018-09-05 | $1.09 | $1.09 | 65,600 | — | — |
| 2018-09-04 | $1.09 | $1.09 | 41,800 | — | — |
| 2018-08-31 | $1.08 | $1.08 | 125,100 | — | — |
| 2018-08-30 | $1.08 | $1.08 | 76,700 | — | — |
| 2018-08-29 | $1.09 | $1.09 | 91,400 | — | — |
| 2018-08-28 | $1.04 | $1.04 | 90,000 | — | — |
| 2018-08-27 | $1.06 | $1.06 | 119,700 | — | — |
| 2018-08-24 | $1.08 | $1.08 | 23,200 | — | — |
| 2018-08-23 | $1.10 | $1.10 | 32,600 | — | — |
| 2018-08-22 | $1.09 | $1.09 | 35,700 | — | — |
| 2018-08-21 | $1.07 | $1.07 | 141,800 | — | — |
| 2018-08-20 | $1.09 | $1.09 | 43,900 | — | — |
| 2018-08-17 | $1.10 | $1.10 | 37,700 | — | — |
| 2018-08-16 | $1.10 | $1.10 | 65,700 | — | — |
| 2018-08-15 | $1.10 | $1.10 | 51,500 | — | — |
| 2018-08-14 | $1.11 | $1.11 | 53,500 | — | — |
| 2018-08-13 | $1.12 | $1.12 | 76,000 | — | — |
| 2018-08-10 | $1.13 | $1.13 | 49,600 | — | — |
| 2018-08-09 | $1.11 | $1.11 | 46,300 | — | — |
| 2018-08-08 | $1.12 | $1.12 | 51,400 | — | — |
| 2018-08-07 | $1.16 | $1.16 | 74,000 | — | — |
| 2018-08-06 | $1.12 | $1.12 | 38,300 | — | — |
| 2018-08-03 | $1.16 | $1.16 | 67,100 | — | — |
| 2018-08-02 | $1.16 | $1.16 | 41,900 | — | — |
| 2018-08-01 | $1.12 | $1.12 | 59,000 | — | — |
| 2018-07-31 | $1.15 | $1.15 | 44,500 | — | — |
| 2018-07-30 | $1.14 | $1.14 | 53,800 | — | — |
| 2018-07-27 | $1.16 | $1.16 | 39,200 | — | — |
| 2018-07-26 | $1.15 | $1.15 | 68,400 | — | — |
| 2018-07-25 | $1.19 | $1.19 | 38,800 | — | — |
| 2018-07-24 | $1.17 | $1.17 | 52,400 | — | — |
| 2018-07-23 | $1.20 | $1.20 | 91,600 | — | — |
| 2018-07-20 | $1.18 | $1.18 | 59,300 | — | — |
| 2018-07-19 | $1.16 | $1.16 | 27,200 | — | — |
| 2018-07-18 | $1.17 | $1.17 | 55,300 | — | — |
| 2018-07-17 | $1.20 | $1.20 | 56,000 | — | — |
| 2018-07-16 | $1.15 | $1.15 | 43,800 | — | — |
| 2018-07-13 | $1.17 | $1.17 | 43,400 | — | — |
| 2018-07-12 | $1.20 | $1.20 | 41,100 | — | — |
| 2018-07-11 | $1.22 | $1.22 | 70,400 | — | — |
| 2018-07-10 | $1.24 | $1.24 | 135,800 | — | — |
| 2018-07-09 | $1.19 | $1.19 | 52,300 | — | — |
| 2018-07-06 | $1.17 | $1.17 | 41,400 | — | — |
| 2018-07-05 | $1.12 | $1.12 | 43,300 | — | — |
| 2018-07-03 | $1.12 | $1.12 | 27,000 | — | — |
| 2018-07-02 | $1.15 | $1.15 | 43,400 | — | — |
| 2018-06-29 | $1.12 | $1.12 | 64,600 | — | — |
| 2018-06-28 | $1.14 | $1.14 | 42,300 | — | — |
| 2018-06-27 | $1.16 | $1.16 | 31,100 | — | — |
| 2018-06-26 | $1.14 | $1.14 | 163,100 | — | — |
| 2018-06-25 | $1.20 | $1.20 | 49,100 | — | — |
| 2018-06-22 | $1.21 | $1.21 | 43,300 | — | — |
| 2018-06-21 | $1.20 | $1.20 | 96,900 | — | — |
| 2018-06-20 | $1.21 | $1.21 | 41,100 | — | — |
| 2018-06-19 | $1.17 | $1.17 | 60,600 | — | — |
| 2018-06-18 | $1.20 | $1.20 | 185,700 | — | — |
| 2018-06-15 | $1.15 | $1.15 | 39,100 | — | — |
| 2018-06-14 | $1.16 | $1.16 | 26,100 | — | — |
| 2018-06-13 | $1.19 | $1.19 | 44,300 | — | — |
| 2018-06-12 | $1.20 | $1.20 | 45,600 | — | — |
| 2018-06-11 | $1.25 | $1.25 | 84,400 | — | — |
| 2018-06-08 | $1.24 | $1.24 | 38,600 | — | — |
| 2018-06-07 | $1.24 | $1.24 | 31,600 | — | — |
| 2018-06-06 | $1.25 | $1.25 | 66,200 | — | — |
| 2018-06-05 | $1.27 | $1.27 | 96,100 | — | — |
| 2018-06-04 | $1.27 | $1.27 | 34,700 | — | — |
| 2018-06-01 | $1.30 | $1.30 | 95,500 | — | — |
| 2018-05-31 | $1.28 | $1.28 | 21,500 | — | — |
| 2018-05-30 | $1.28 | $1.28 | 88,900 | — | — |
| 2018-05-29 | $1.23 | $1.23 | 13,300 | — | — |
| 2018-05-25 | $1.26 | $1.26 | 113,900 | — | — |
| 2018-05-24 | $1.19 | $1.19 | 71,600 | — | — |
| 2018-05-23 | $1.16 | $1.16 | 34,600 | — | — |
| 2018-05-22 | $1.15 | $1.15 | 46,400 | — | — |
| 2018-05-21 | $1.15 | $1.15 | 79,900 | — | — |
| 2018-05-18 | $1.14 | $1.14 | 254,100 | — | — |
| 2018-05-17 | $1.12 | $1.12 | 249,600 | — | — |
| 2018-05-16 | $1.25 | $1.25 | 75,200 | — | — |
| 2018-05-15 | $1.24 | $1.24 | 37,900 | — | — |
| 2018-05-14 | $1.22 | $1.22 | 42,000 | — | — |
| 2018-05-11 | $1.24 | $1.24 | 29,700 | — | — |
| 2018-05-10 | $1.22 | $1.22 | 52,000 | — | — |
| 2018-05-09 | $1.19 | $1.19 | 27,300 | — | — |
| 2018-05-08 | $1.23 | $1.23 | 55,600 | — | — |
| 2018-05-07 | $1.20 | $1.20 | 44,800 | — | — |
| 2018-05-04 | $1.13 | $1.13 | 39,900 | — | — |
| 2018-05-03 | $1.12 | $1.12 | 34,400 | — | — |
| 2018-05-02 | $1.12 | $1.12 | 14,000 | — | — |
| 2018-05-01 | $1.11 | $1.11 | 17,100 | — | — |
| 2018-04-30 | $1.12 | $1.12 | 16,400 | — | — |
| 2018-04-27 | $1.13 | $1.13 | 20,700 | — | — |
| 2018-04-26 | $1.09 | $1.09 | 42,300 | — | — |
| 2018-04-25 | $1.06 | $1.06 | 46,800 | — | — |
| 2018-04-24 | $1.07 | $1.07 | 45,300 | — | — |
| 2018-04-23 | $1.09 | $1.09 | 23,100 | — | — |
| 2018-04-20 | $1.10 | $1.10 | 73,600 | — | — |
| 2018-04-19 | $1.10 | $1.10 | 59,300 | — | — |
| 2018-04-18 | $1.11 | $1.11 | 116,500 | — | — |
| 2018-04-17 | $1.11 | $1.11 | 61,600 | — | — |
| 2018-04-16 | $1.18 | $1.18 | 81,200 | — | — |
| 2018-04-13 | $1.17 | $1.17 | 57,500 | — | — |
| 2018-04-12 | $1.16 | $1.16 | 104,300 | — | — |
| 2018-04-11 | $1.19 | $1.19 | 113,700 | — | — |
| 2018-04-10 | $1.29 | $1.29 | 85,500 | — | — |
| 2018-04-09 | $1.27 | $1.27 | 61,800 | — | — |
| 2018-04-06 | $1.28 | $1.28 | 13,000 | — | — |
| 2018-04-05 | $1.28 | $1.28 | 26,100 | — | — |
| 2018-04-04 | $1.29 | $1.29 | 66,000 | — | — |
| 2018-04-03 | $1.25 | $1.25 | 29,900 | — | — |
| 2018-04-02 | $1.27 | $1.27 | 37,100 | — | — |
| 2018-03-29 | $1.28 | $1.28 | 105,400 | — | — |
| 2018-03-28 | $1.26 | $1.26 | 50,400 | — | — |
| 2018-03-27 | $1.31 | $1.31 | 106,800 | — | — |
| 2018-03-26 | $1.28 | $1.28 | 143,800 | — | — |
| 2018-03-23 | $1.20 | $1.20 | 72,100 | — | — |
| 2018-03-22 | $1.22 | $1.22 | 50,600 | — | — |
| 2018-03-21 | $1.26 | $1.26 | 75,900 | — | — |
| 2018-03-20 | $1.21 | $1.21 | 129,000 | — | — |
| 2018-03-19 | $1.12 | $1.12 | 29,100 | — | — |
| 2018-03-16 | $1.09 | $1.09 | 11,600 | — | — |
| 2018-03-15 | $1.08 | $1.08 | 18,100 | — | — |
| 2018-03-14 | $1.07 | $1.07 | 31,200 | — | — |
| 2018-03-13 | $1.06 | $1.06 | 20,900 | — | — |
| 2018-03-12 | $1.09 | $1.09 | 46,200 | — | — |
| 2018-03-09 | $1.08 | $1.08 | 85,500 | — | — |
| 2018-03-08 | $1.03 | $1.03 | 194,300 | — | — |
| 2018-03-07 | $1.08 | $1.08 | 39,400 | — | — |
| 2018-03-06 | $1.03 | $1.03 | 52,100 | — | — |
| 2018-03-05 | $1.07 | $1.07 | 48,000 | — | — |
| 2018-03-02 | $1.09 | $1.09 | 38,300 | — | — |
| 2018-03-01 | $1.07 | $1.07 | 59,600 | — | — |
| 2018-02-28 | $1.05 | $1.05 | 119,200 | — | — |
| 2018-02-27 | $1.06 | $1.06 | 137,700 | — | — |
| 2018-02-26 | $1.10 | $1.10 | 92,800 | — | — |
| 2018-02-23 | $1.13 | $1.13 | 50,100 | — | — |
| 2018-02-22 | $1.12 | $1.12 | 81,800 | — | — |
| 2018-02-21 | $1.12 | $1.12 | 63,400 | — | — |
| 2018-02-20 | $1.14 | $1.14 | 68,000 | — | — |
| 2018-02-16 | $1.13 | $1.13 | 57,700 | — | — |
| 2018-02-15 | $1.16 | $1.16 | 32,000 | — | — |
| 2018-02-14 | $1.18 | $1.18 | 35,000 | — | — |
| 2018-02-13 | $1.12 | $1.12 | 85,600 | — | — |
| 2018-02-12 | $1.15 | $1.15 | 61,000 | — | — |
| 2018-02-09 | $1.18 | $1.18 | 59,400 | — | — |
| 2018-02-08 | $1.20 | $1.20 | 53,500 | — | — |
| 2018-02-07 | $1.18 | $1.18 | 53,800 | — | — |
| 2018-02-06 | $1.21 | $1.21 | 86,500 | — | — |
| 2018-02-05 | $1.14 | $1.14 | 172,500 | — | — |
| 2018-02-02 | $1.23 | $1.23 | 62,000 | — | — |
| 2018-02-01 | $1.27 | $1.27 | 42,800 | — | — |
| 2018-01-31 | $1.23 | $1.23 | 159,100 | — | — |
| 2018-01-30 | $1.30 | $1.30 | 86,900 | — | — |
| 2018-01-29 | $1.25 | $1.25 | 75,800 | — | — |
| 2018-01-26 | $1.25 | $1.25 | 73,000 | — | — |
| 2018-01-25 | $1.22 | $1.22 | 43,100 | — | — |
| 2018-01-24 | $1.22 | $1.22 | 49,500 | — | — |
| 2018-01-23 | $1.22 | $1.22 | 22,100 | — | — |
| 2018-01-22 | $1.22 | $1.22 | 42,400 | — | — |
| 2018-01-19 | $1.23 | $1.23 | 21,700 | — | — |
| 2018-01-18 | $1.21 | $1.21 | 213,100 | — | — |
| 2018-01-17 | $1.19 | $1.19 | 80,800 | — | — |
| 2018-01-16 | $1.20 | $1.20 | 52,100 | — | — |
| 2018-01-12 | $1.15 | $1.15 | 64,100 | — | — |
| 2018-01-11 | $1.18 | $1.18 | 38,000 | — | — |
| 2018-01-10 | $1.18 | $1.18 | 30,300 | — | — |
| 2018-01-09 | $1.15 | $1.15 | 109,900 | — | — |
| 2018-01-08 | $1.18 | $1.18 | 48,800 | — | — |
| 2018-01-05 | $1.16 | $1.16 | 136,400 | — | — |
| 2018-01-04 | $1.17 | $1.17 | 55,800 | — | — |
| 2018-01-03 | $1.18 | $1.18 | 322,100 | — | — |
| 2018-01-02 | $1.14 | $1.14 | 143,800 | — | — |