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
- 1995-11-03 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 | $0.33 | $0.33 | 72,000 | — | — |
| 2018-12-28 | $0.31 | $0.31 | 192,800 | — | — |
| 2018-12-27 | $0.29 | $0.29 | 93,800 | — | — |
| 2018-12-26 | $0.29 | $0.29 | 137,500 | — | — |
| 2018-12-24 | $0.28 | $0.28 | 193,500 | — | — |
| 2018-12-21 | $0.30 | $0.30 | 106,400 | — | — |
| 2018-12-20 | $0.34 | $0.34 | 48,900 | — | — |
| 2018-12-19 | $0.37 | $0.37 | 54,300 | — | — |
| 2018-12-18 | $0.37 | $0.37 | 162,000 | — | — |
| 2018-12-17 | $0.36 | $0.36 | 43,200 | — | — |
| 2018-12-14 | $0.38 | $0.38 | 142,600 | — | — |
| 2018-12-13 | $0.41 | $0.41 | 396,200 | — | — |
| 2018-12-12 | $0.54 | $0.54 | 3,648,000 | — | — |
| 2018-12-11 | $0.44 | $0.44 | 41,400 | — | — |
| 2018-12-10 | $0.37 | $0.37 | 51,200 | — | — |
| 2018-12-07 | $0.40 | $0.40 | 32,400 | — | — |
| 2018-12-06 | $0.39 | $0.39 | 19,100 | — | — |
| 2018-12-04 | $0.40 | $0.40 | 29,600 | — | — |
| 2018-12-03 | $0.43 | $0.43 | 99,800 | — | — |
| 2018-11-30 | $0.53 | $0.53 | 26,800 | — | — |
| 2018-11-29 | $0.54 | $0.54 | 9,800 | — | — |
| 2018-11-28 | $0.53 | $0.53 | 4,600 | — | — |
| 2018-11-27 | $0.53 | $0.53 | 300 | — | — |
| 2018-11-26 | $0.54 | $0.54 | 3,200 | — | — |
| 2018-11-23 | $0.55 | $0.55 | 13,800 | — | — |
| 2018-11-21 | $0.57 | $0.57 | 27,200 | — | — |
| 2018-11-20 | $0.57 | $0.57 | 2,400 | — | — |
| 2018-11-19 | $0.58 | $0.58 | 6,900 | — | — |
| 2018-11-16 | $0.55 | $0.55 | 6,800 | — | — |
| 2018-11-15 | $0.55 | $0.55 | 17,300 | — | — |
| 2018-11-14 | $0.57 | $0.57 | 700 | — | — |
| 2018-11-13 | $0.57 | $0.57 | 28,700 | — | — |
| 2018-11-12 | $0.58 | $0.58 | 4,700 | — | — |
| 2018-11-09 | $0.60 | $0.60 | 7,000 | — | — |
| 2018-11-08 | $0.63 | $0.63 | 30,000 | — | — |
| 2018-11-07 | $0.57 | $0.57 | 600 | — | — |
| 2018-11-06 | $0.57 | $0.57 | 6,400 | — | — |
| 2018-11-05 | $0.58 | $0.58 | 52,300 | — | — |
| 2018-11-02 | $0.59 | $0.59 | 3,900 | — | — |
| 2018-11-01 | $0.57 | $0.57 | 3,800 | — | — |
| 2018-10-31 | $0.55 | $0.55 | 59,700 | — | — |
| 2018-10-30 | $0.57 | $0.57 | 3,400 | — | — |
| 2018-10-29 | $0.58 | $0.58 | 2,800 | — | — |
| 2018-10-26 | $0.60 | $0.60 | 12,500 | — | — |
| 2018-10-25 | $0.59 | $0.59 | 87,500 | — | — |
| 2018-10-24 | $0.75 | $0.75 | 179,500 | — | — |
| 2018-10-23 | $0.60 | $0.60 | 3,900 | — | — |
| 2018-10-22 | $0.60 | $0.60 | 3,800 | — | — |
| 2018-10-19 | $0.58 | $0.58 | 3,000 | — | — |
| 2018-10-18 | $0.57 | $0.57 | 24,300 | — | — |
| 2018-10-17 | $0.64 | $0.64 | 500 | — | — |
| 2018-10-16 | $0.64 | $0.64 | 9,600 | — | — |
| 2018-10-15 | $0.65 | $0.65 | 1,400 | — | — |
| 2018-10-12 | $0.67 | $0.67 | 5,300 | — | — |
| 2018-10-11 | $0.66 | $0.66 | 2,800 | — | — |
| 2018-10-10 | $0.66 | $0.66 | 8,100 | — | — |
| 2018-10-09 | $0.67 | $0.67 | 4,800 | — | — |
| 2018-10-08 | $0.70 | $0.70 | 4,200 | — | — |
| 2018-10-05 | $0.69 | $0.69 | 4,700 | — | — |
| 2018-10-04 | $0.70 | $0.70 | 10,700 | — | — |
| 2018-10-03 | $0.74 | $0.74 | 60,200 | — | — |
| 2018-10-02 | $0.71 | $0.71 | 14,200 | — | — |
| 2018-10-01 | $0.74 | $0.74 | 9,000 | — | — |
| 2018-09-28 | $0.74 | $0.74 | 8,500 | — | — |
| 2018-09-27 | $0.76 | $0.76 | 8,900 | — | — |
| 2018-09-26 | $0.77 | $0.77 | 2,000 | — | — |
| 2018-09-25 | $0.77 | $0.77 | 17,800 | — | — |
| 2018-09-24 | $0.83 | $0.83 | 11,900 | — | — |
| 2018-09-21 | $0.88 | $0.88 | 28,200 | — | — |
| 2018-09-20 | $0.73 | $0.73 | 6,200 | — | — |
| 2018-09-19 | $0.78 | $0.78 | 14,300 | — | — |
| 2018-09-18 | $0.83 | $0.83 | 11,100 | — | — |
| 2018-09-17 | $0.80 | $0.80 | 8,600 | — | — |
| 2018-09-14 | $0.82 | $0.82 | 17,600 | — | — |
| 2018-09-13 | $0.80 | $0.80 | 10,900 | — | — |
| 2018-09-12 | $0.82 | $0.82 | 15,700 | — | — |
| 2018-09-11 | $0.83 | $0.83 | 11,100 | — | — |
| 2018-09-10 | $0.81 | $0.81 | 14,500 | — | — |
| 2018-09-07 | $0.84 | $0.84 | 20,800 | — | — |
| 2018-09-06 | $0.76 | $0.76 | 20,200 | — | — |
| 2018-09-05 | $0.77 | $0.77 | 192,300 | — | — |
| 2018-09-04 | $0.71 | $0.71 | 62,300 | — | — |
| 2018-08-31 | $0.74 | $0.74 | 27,100 | — | — |
| 2018-08-30 | $0.75 | $0.75 | 9,100 | — | — |
| 2018-08-29 | $0.75 | $0.75 | 9,600 | — | — |
| 2018-08-28 | $0.74 | $0.74 | 11,000 | — | — |
| 2018-08-27 | $0.74 | $0.74 | 15,100 | — | — |
| 2018-08-24 | $0.78 | $0.78 | 4,800 | — | — |
| 2018-08-23 | $0.72 | $0.72 | 5,800 | — | — |
| 2018-08-22 | $0.73 | $0.73 | 13,200 | — | — |
| 2018-08-21 | $0.71 | $0.71 | 18,700 | — | — |
| 2018-08-20 | $0.73 | $0.73 | 20,600 | — | — |
| 2018-08-17 | $0.75 | $0.75 | 3,300 | — | — |
| 2018-08-16 | $0.75 | $0.75 | 10,700 | — | — |
| 2018-08-15 | $0.75 | $0.75 | 14,400 | — | — |
| 2018-08-14 | $0.83 | $0.83 | 2,800 | — | — |
| 2018-08-13 | $0.83 | $0.83 | 800 | — | — |
| 2018-08-10 | $0.83 | $0.83 | 8,100 | — | — |
| 2018-08-09 | $0.83 | $0.83 | 1,100 | — | — |
| 2018-08-08 | $0.84 | $0.84 | 2,300 | — | — |
| 2018-08-07 | $0.84 | $0.84 | 800 | — | — |
| 2018-08-06 | $0.85 | $0.85 | 1,300 | — | — |
| 2018-08-03 | $0.84 | $0.84 | 1,300 | — | — |
| 2018-08-02 | $0.82 | $0.82 | 5,900 | — | — |
| 2018-08-01 | $0.80 | $0.80 | 65,600 | — | — |
| 2018-07-31 | $0.75 | $0.75 | 26,600 | — | — |
| 2018-07-30 | $0.76 | $0.76 | 107,500 | — | — |
| 2018-07-27 | $0.84 | $0.84 | 5,800 | — | — |
| 2018-07-26 | $0.86 | $0.86 | 12,200 | — | — |
| 2018-07-25 | $0.85 | $0.85 | 0 | — | — |
| 2018-07-24 | $0.85 | $0.85 | 27,100 | — | — |
| 2018-07-23 | $0.86 | $0.86 | 5,500 | — | — |
| 2018-07-20 | $0.89 | $0.89 | 13,400 | — | — |
| 2018-07-19 | $0.88 | $0.88 | 2,900 | — | — |
| 2018-07-18 | $0.89 | $0.89 | 17,000 | — | — |
| 2018-07-17 | $0.89 | $0.89 | 58,000 | — | — |
| 2018-07-16 | $0.81 | $0.81 | 2,100 | — | — |
| 2018-07-13 | $0.81 | $0.81 | 5,300 | — | — |
| 2018-07-12 | $0.79 | $0.79 | 400 | — | — |
| 2018-07-11 | $0.80 | $0.80 | 1,400 | — | — |
| 2018-07-10 | $0.80 | $0.80 | 10,100 | — | — |
| 2018-07-09 | $0.78 | $0.78 | 27,300 | — | — |
| 2018-07-06 | $0.82 | $0.82 | 30,400 | — | — |
| 2018-07-05 | $0.78 | $0.78 | 21,900 | — | — |
| 2018-07-03 | $0.77 | $0.77 | 7,700 | — | — |
| 2018-07-02 | $0.77 | $0.77 | 10,200 | — | — |
| 2018-06-29 | $0.79 | $0.79 | 15,900 | — | — |
| 2018-06-28 | $0.76 | $0.76 | 11,500 | — | — |
| 2018-06-27 | $0.76 | $0.76 | 2,200 | — | — |
| 2018-06-26 | $0.79 | $0.79 | 41,000 | — | — |
| 2018-06-25 | $0.77 | $0.77 | 28,800 | — | — |
| 2018-06-22 | $0.74 | $0.74 | 72,900 | — | — |
| 2018-06-21 | $0.84 | $0.84 | 16,000 | — | — |
| 2018-06-20 | $0.82 | $0.82 | 33,800 | — | — |
| 2018-06-19 | $0.75 | $0.75 | 33,400 | — | — |
| 2018-06-18 | $0.75 | $0.75 | 11,600 | — | — |
| 2018-06-15 | $0.81 | $0.81 | 11,300 | — | — |
| 2018-06-14 | $0.74 | $0.74 | 12,900 | — | — |
| 2018-06-13 | $0.77 | $0.77 | 9,300 | — | — |
| 2018-06-12 | $0.80 | $0.80 | 52,300 | — | — |
| 2018-06-11 | $0.82 | $0.82 | 40,100 | — | — |
| 2018-06-08 | $0.76 | $0.76 | 14,000 | — | — |
| 2018-06-07 | $0.82 | $0.82 | 83,600 | — | — |
| 2018-06-06 | $0.77 | $0.77 | 103,600 | — | — |
| 2018-06-05 | $0.86 | $0.86 | 87,800 | — | — |
| 2018-06-04 | $0.82 | $0.82 | 10,000 | — | — |
| 2018-06-01 | $0.83 | $0.83 | 20,400 | — | — |
| 2018-05-31 | $0.91 | $0.91 | 75,200 | — | — |
| 2018-05-30 | $0.86 | $0.86 | 111,300 | — | — |
| 2018-05-29 | $0.94 | $0.94 | 509,000 | — | — |
| 2018-05-25 | $0.94 | $0.94 | 53,600 | — | — |
| 2018-05-24 | $0.93 | $0.93 | 109,900 | — | — |
| 2018-05-23 | $0.83 | $0.83 | 71,900 | — | — |
| 2018-05-22 | $0.88 | $0.88 | 151,900 | — | — |
| 2018-05-21 | $0.71 | $0.71 | 442,300 | — | — |
| 2018-05-18 | $0.76 | $0.76 | 14,300 | — | — |
| 2018-05-17 | $0.73 | $0.73 | 20,500 | — | — |
| 2018-05-16 | $0.68 | $0.68 | 31,500 | — | — |
| 2018-05-15 | $0.69 | $0.69 | 16,700 | — | — |
| 2018-05-14 | $0.69 | $0.69 | 203,500 | — | — |
| 2018-05-11 | $0.67 | $0.67 | 3,500 | — | — |
| 2018-05-10 | $0.67 | $0.67 | 69,800 | — | — |
| 2018-05-09 | $0.65 | $0.65 | 145,700 | — | — |
| 2018-05-08 | $0.71 | $0.71 | 104,100 | — | — |
| 2018-05-07 | $0.72 | $0.72 | 1,000 | — | — |
| 2018-05-04 | $0.72 | $0.72 | 50,500 | — | — |
| 2018-05-03 | $0.75 | $0.75 | 31,300 | — | — |
| 2018-05-02 | $0.76 | $0.76 | 69,300 | — | — |
| 2018-05-01 | $0.75 | $0.75 | 19,100 | — | — |
| 2018-04-30 | $0.73 | $0.73 | 18,400 | — | — |
| 2018-04-27 | $0.73 | $0.73 | 57,800 | — | — |
| 2018-04-26 | $0.75 | $0.75 | 63,600 | — | — |
| 2018-04-25 | $0.79 | $0.79 | 1,800 | — | — |
| 2018-04-24 | $0.79 | $0.79 | 7,200 | — | — |
| 2018-04-23 | $0.78 | $0.78 | 16,000 | — | — |
| 2018-04-20 | $0.80 | $0.80 | 51,300 | — | — |
| 2018-04-19 | $0.77 | $0.77 | 17,700 | — | — |
| 2018-04-18 | $0.77 | $0.77 | 33,800 | — | — |
| 2018-04-17 | $0.77 | $0.77 | 56,100 | — | — |
| 2018-04-16 | $0.79 | $0.79 | 8,000 | — | — |
| 2018-04-13 | $0.80 | $0.80 | 4,800 | — | — |
| 2018-04-12 | $0.80 | $0.80 | 4,400 | — | — |
| 2018-04-11 | $0.80 | $0.80 | 8,600 | — | — |
| 2018-04-10 | $0.80 | $0.80 | 21,900 | — | — |
| 2018-04-09 | $0.80 | $0.80 | 21,800 | — | — |
| 2018-04-06 | $0.80 | $0.80 | 1,000 | — | — |
| 2018-04-05 | $0.79 | $0.79 | 3,100 | — | — |
| 2018-04-04 | $0.80 | $0.80 | 17,600 | — | — |
| 2018-04-03 | $0.82 | $0.82 | 57,300 | — | — |
| 2018-04-02 | $0.74 | $0.74 | 28,900 | — | — |
| 2018-03-29 | $0.72 | $0.72 | 27,900 | — | — |
| 2018-03-28 | $0.77 | $0.77 | 20,900 | — | — |
| 2018-03-27 | $0.81 | $0.81 | 24,400 | — | — |
| 2018-03-26 | $0.80 | $0.80 | 9,600 | — | — |
| 2018-03-23 | $0.80 | $0.80 | 35,800 | — | — |
| 2018-03-22 | $0.88 | $0.88 | 6,100 | — | — |
| 2018-03-21 | $0.89 | $0.89 | 4,200 | — | — |
| 2018-03-20 | $0.88 | $0.88 | 22,300 | — | — |
| 2018-03-19 | $0.90 | $0.90 | 1,800 | — | — |
| 2018-03-16 | $0.91 | $0.91 | 17,500 | — | — |
| 2018-03-15 | $0.90 | $0.90 | 2,200 | — | — |
| 2018-03-14 | $0.90 | $0.90 | 21,500 | — | — |
| 2018-03-13 | $0.90 | $0.90 | 16,100 | — | — |
| 2018-03-12 | $0.91 | $0.91 | 48,900 | — | — |
| 2018-03-09 | $0.94 | $0.94 | 12,200 | — | — |
| 2018-03-08 | $0.95 | $0.95 | 219,000 | — | — |
| 2018-03-07 | $0.92 | $0.92 | 16,500 | — | — |
| 2018-03-06 | $0.93 | $0.93 | 6,200 | — | — |
| 2018-03-05 | $0.93 | $0.93 | 13,000 | — | — |
| 2018-03-02 | $0.90 | $0.90 | 22,100 | — | — |
| 2018-03-01 | $0.91 | $0.91 | 13,400 | — | — |
| 2018-02-28 | $0.93 | $0.93 | 50,500 | — | — |
| 2018-02-27 | $0.92 | $0.92 | 61,000 | — | — |
| 2018-02-26 | $0.90 | $0.90 | 10,500 | — | — |
| 2018-02-23 | $0.90 | $0.90 | 10,100 | — | — |
| 2018-02-22 | $0.90 | $0.90 | 16,700 | — | — |
| 2018-02-21 | $0.92 | $0.92 | 18,300 | — | — |
| 2018-02-20 | $0.90 | $0.90 | 6,000 | — | — |
| 2018-02-16 | $0.91 | $0.91 | 10,300 | — | — |
| 2018-02-15 | $0.92 | $0.92 | 7,300 | — | — |
| 2018-02-14 | $0.92 | $0.92 | 19,300 | — | — |
| 2018-02-13 | $0.92 | $0.92 | 14,500 | — | — |
| 2018-02-12 | $0.90 | $0.90 | 30,800 | — | — |
| 2018-02-09 | $0.91 | $0.91 | 23,300 | — | — |
| 2018-02-08 | $0.93 | $0.93 | 21,600 | — | — |
| 2018-02-07 | $0.95 | $0.95 | 26,800 | — | — |
| 2018-02-06 | $0.96 | $0.96 | 45,300 | — | — |
| 2018-02-05 | $0.95 | $0.95 | 30,300 | — | — |
| 2018-02-02 | $0.97 | $0.97 | 16,400 | — | — |
| 2018-02-01 | $0.98 | $0.98 | 14,900 | — | — |
| 2018-01-31 | $0.95 | $0.95 | 16,600 | — | — |
| 2018-01-30 | $0.99 | $0.99 | 89,400 | — | — |
| 2018-01-29 | $1.00 | $1.00 | 17,700 | — | — |
| 2018-01-26 | $1.02 | $1.02 | 21,800 | — | — |
| 2018-01-25 | $1.00 | $1.00 | 42,700 | — | — |
| 2018-01-24 | $1.01 | $1.01 | 20,200 | — | — |
| 2018-01-23 | $1.00 | $1.00 | 128,900 | — | — |
| 2018-01-22 | $1.01 | $1.01 | 88,400 | — | — |
| 2018-01-19 | $1.05 | $1.05 | 11,500 | — | — |
| 2018-01-18 | $1.06 | $1.06 | 20,100 | — | — |
| 2018-01-17 | $1.07 | $1.07 | 86,300 | — | — |
| 2018-01-16 | $1.12 | $1.12 | 10,100 | — | — |
| 2018-01-12 | $1.14 | $1.14 | 34,500 | — | — |
| 2018-01-11 | $1.19 | $1.19 | 38,400 | — | — |
| 2018-01-10 | $1.19 | $1.19 | 30,600 | — | — |
| 2018-01-09 | $1.17 | $1.17 | 20,900 | — | — |
| 2018-01-08 | $1.17 | $1.17 | 5,600 | — | — |
| 2018-01-05 | $1.15 | $1.15 | 41,500 | — | — |
| 2018-01-04 | $1.19 | $1.19 | 72,700 | — | — |
| 2018-01-03 | $1.19 | $1.19 | 121,800 | — | — |
| 2018-01-02 | $1.11 | $1.11 | 54,700 | — | — |