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
- 2001-06-29 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 | $0.57 | $0.57 | 945,500 | — | — |
| 2018-12-28 | $0.58 | $0.58 | 534,500 | — | — |
| 2018-12-27 | $0.56 | $0.56 | 722,300 | — | — |
| 2018-12-26 | $0.58 | $0.58 | 895,500 | — | — |
| 2018-12-24 | $0.52 | $0.52 | 629,400 | — | — |
| 2018-12-21 | $0.53 | $0.53 | 946,200 | — | — |
| 2018-12-20 | $0.57 | $0.57 | 788,300 | — | — |
| 2018-12-19 | $0.58 | $0.58 | 480,900 | — | — |
| 2018-12-18 | $0.58 | $0.58 | 693,300 | — | — |
| 2018-12-17 | $0.58 | $0.58 | 985,500 | — | — |
| 2018-12-14 | $0.61 | $0.61 | 299,000 | — | — |
| 2018-12-13 | $0.60 | $0.60 | 953,200 | — | — |
| 2018-12-12 | $0.63 | $0.63 | 709,300 | — | — |
| 2018-12-11 | $0.64 | $0.64 | 1,539,500 | — | — |
| 2018-12-10 | $0.67 | $0.67 | 696,800 | — | — |
| 2018-12-07 | $0.68 | $0.68 | 625,800 | — | — |
| 2018-12-06 | $0.68 | $0.68 | 888,400 | — | — |
| 2018-12-04 | $0.70 | $0.70 | 575,100 | — | — |
| 2018-12-03 | $0.72 | $0.72 | 1,051,000 | — | — |
| 2018-11-30 | $0.76 | $0.76 | 666,800 | — | — |
| 2018-11-29 | $0.76 | $0.76 | 490,100 | — | — |
| 2018-11-28 | $0.75 | $0.75 | 464,700 | — | — |
| 2018-11-27 | $0.75 | $0.75 | 545,700 | — | — |
| 2018-11-26 | $0.76 | $0.76 | 1,082,400 | — | — |
| 2018-11-23 | $0.73 | $0.73 | 1,116,300 | — | — |
| 2018-11-21 | $0.78 | $0.78 | 2,119,500 | — | — |
| 2018-11-20 | $0.76 | $0.76 | 3,955,000 | — | — |
| 2018-11-19 | $0.69 | $0.69 | 1,296,100 | — | — |
| 2018-11-16 | $0.68 | $0.68 | 1,373,200 | — | — |
| 2018-11-15 | $0.67 | $0.67 | 641,800 | — | — |
| 2018-11-14 | $0.66 | $0.66 | 679,900 | — | — |
| 2018-11-13 | $0.68 | $0.68 | 1,150,300 | — | — |
| 2018-11-12 | $0.68 | $0.68 | 1,645,500 | — | — |
| 2018-11-09 | $0.66 | $0.66 | 1,241,900 | — | — |
| 2018-11-08 | $0.66 | $0.66 | 2,388,200 | — | — |
| 2018-11-07 | $0.71 | $0.71 | 11,934,300 | — | — |
| 2018-11-06 | $0.56 | $0.56 | 1,304,300 | — | — |
| 2018-11-05 | $0.51 | $0.51 | 809,600 | — | — |
| 2018-11-02 | $0.49 | $0.49 | 517,700 | — | — |
| 2018-11-01 | $0.49 | $0.49 | 780,200 | — | — |
| 2018-10-31 | $0.49 | $0.49 | 1,080,100 | — | — |
| 2018-10-30 | $0.46 | $0.46 | 725,300 | — | — |
| 2018-10-29 | $0.47 | $0.47 | 368,800 | — | — |
| 2018-10-26 | $0.47 | $0.47 | 685,300 | — | — |
| 2018-10-25 | $0.50 | $0.50 | 1,264,100 | — | — |
| 2018-10-24 | $0.50 | $0.50 | 518,100 | — | — |
| 2018-10-23 | $0.51 | $0.51 | 685,500 | — | — |
| 2018-10-22 | $0.52 | $0.52 | 388,300 | — | — |
| 2018-10-19 | $0.52 | $0.52 | 482,900 | — | — |
| 2018-10-18 | $0.53 | $0.53 | 325,300 | — | — |
| 2018-10-17 | $0.53 | $0.53 | 284,600 | — | — |
| 2018-10-16 | $0.54 | $0.54 | 623,000 | — | — |
| 2018-10-15 | $0.55 | $0.55 | 494,800 | — | — |
| 2018-10-12 | $0.53 | $0.53 | 580,300 | — | — |
| 2018-10-11 | $0.51 | $0.51 | 1,357,800 | — | — |
| 2018-10-10 | $0.51 | $0.51 | 1,256,600 | — | — |
| 2018-10-09 | $0.55 | $0.55 | 265,000 | — | — |
| 2018-10-08 | $0.55 | $0.55 | 305,500 | — | — |
| 2018-10-05 | $0.55 | $0.55 | 2,209,000 | — | — |
| 2018-10-04 | $0.56 | $0.56 | 559,100 | — | — |
| 2018-10-03 | $0.56 | $0.56 | 491,300 | — | — |
| 2018-10-02 | $0.56 | $0.56 | 607,700 | — | — |
| 2018-10-01 | $0.56 | $0.56 | 834,800 | — | — |
| 2018-09-28 | $0.56 | $0.56 | 536,900 | — | — |
| 2018-09-27 | $0.54 | $0.54 | 416,500 | — | — |
| 2018-09-26 | $0.56 | $0.56 | 307,700 | — | — |
| 2018-09-25 | $0.55 | $0.55 | 542,200 | — | — |
| 2018-09-24 | $0.55 | $0.55 | 449,300 | — | — |
| 2018-09-21 | $0.54 | $0.54 | 1,151,600 | — | — |
| 2018-09-20 | $0.53 | $0.53 | 464,400 | — | — |
| 2018-09-19 | $0.53 | $0.53 | 545,400 | — | — |
| 2018-09-18 | $0.53 | $0.53 | 527,800 | — | — |
| 2018-09-17 | $0.54 | $0.54 | 467,000 | — | — |
| 2018-09-14 | $0.53 | $0.53 | 452,800 | — | — |
| 2018-09-13 | $0.53 | $0.53 | 313,800 | — | — |
| 2018-09-12 | $0.52 | $0.52 | 753,800 | — | — |
| 2018-09-11 | $0.53 | $0.53 | 326,700 | — | — |
| 2018-09-10 | $0.54 | $0.54 | 452,100 | — | — |
| 2018-09-07 | $0.55 | $0.55 | 464,500 | — | — |
| 2018-09-06 | $0.55 | $0.55 | 893,600 | — | — |
| 2018-09-05 | $0.59 | $0.59 | 378,300 | — | — |
| 2018-09-04 | $0.59 | $0.59 | 507,700 | — | — |
| 2018-08-31 | $0.58 | $0.58 | 468,400 | — | — |
| 2018-08-30 | $0.59 | $0.59 | 500,700 | — | — |
| 2018-08-29 | $0.58 | $0.58 | 833,100 | — | — |
| 2018-08-28 | $0.57 | $0.57 | 774,100 | — | — |
| 2018-08-27 | $0.55 | $0.55 | 489,500 | — | — |
| 2018-08-24 | $0.54 | $0.54 | 524,600 | — | — |
| 2018-08-23 | $0.53 | $0.53 | 336,000 | — | — |
| 2018-08-22 | $0.55 | $0.55 | 1,007,900 | — | — |
| 2018-08-21 | $0.52 | $0.52 | 601,300 | — | — |
| 2018-08-20 | $0.51 | $0.51 | 406,600 | — | — |
| 2018-08-17 | $0.50 | $0.50 | 686,500 | — | — |
| 2018-08-16 | $0.50 | $0.50 | 1,438,400 | — | — |
| 2018-08-15 | $0.51 | $0.51 | 1,321,800 | — | — |
| 2018-08-14 | $0.53 | $0.53 | 665,900 | — | — |
| 2018-08-13 | $0.55 | $0.55 | 672,600 | — | — |
| 2018-08-10 | $0.56 | $0.56 | 517,500 | — | — |
| 2018-08-09 | $0.58 | $0.58 | 303,100 | — | — |
| 2018-08-08 | $0.57 | $0.57 | 595,300 | — | — |
| 2018-08-07 | $0.60 | $0.60 | 1,071,400 | — | — |
| 2018-08-06 | $0.59 | $0.59 | 472,700 | — | — |
| 2018-08-03 | $0.57 | $0.57 | 791,400 | — | — |
| 2018-08-02 | $0.58 | $0.58 | 861,200 | — | — |
| 2018-08-01 | $0.58 | $0.58 | 706,900 | — | — |
| 2018-07-31 | $0.61 | $0.61 | 1,264,200 | — | — |
| 2018-07-30 | $0.62 | $0.62 | 3,861,200 | — | — |
| 2018-07-27 | $0.56 | $0.56 | 1,281,600 | — | — |
| 2018-07-26 | $0.54 | $0.54 | 1,317,200 | — | — |
| 2018-07-25 | $0.50 | $0.50 | 809,200 | — | — |
| 2018-07-24 | $0.50 | $0.50 | 474,000 | — | — |
| 2018-07-23 | $0.50 | $0.50 | 529,000 | — | — |
| 2018-07-20 | $0.51 | $0.51 | 458,000 | — | — |
| 2018-07-19 | $0.49 | $0.49 | 588,600 | — | — |
| 2018-07-18 | $0.50 | $0.50 | 589,400 | — | — |
| 2018-07-17 | $0.50 | $0.50 | 1,112,500 | — | — |
| 2018-07-16 | $0.50 | $0.50 | 679,500 | — | — |
| 2018-07-13 | $0.51 | $0.51 | 873,600 | — | — |
| 2018-07-12 | $0.51 | $0.51 | 957,700 | — | — |
| 2018-07-11 | $0.51 | $0.51 | 614,600 | — | — |
| 2018-07-10 | $0.51 | $0.51 | 606,300 | — | — |
| 2018-07-09 | $0.52 | $0.52 | 1,113,400 | — | — |
| 2018-07-06 | $0.52 | $0.52 | 674,000 | — | — |
| 2018-07-05 | $0.55 | $0.55 | 1,017,300 | — | — |
| 2018-07-03 | $0.53 | $0.53 | 388,300 | — | — |
| 2018-07-02 | $0.53 | $0.53 | 583,600 | — | — |
| 2018-06-29 | $0.54 | $0.54 | 748,600 | — | — |
| 2018-06-28 | $0.55 | $0.55 | 624,700 | — | — |
| 2018-06-27 | $0.54 | $0.54 | 1,478,400 | — | — |
| 2018-06-26 | $0.52 | $0.52 | 903,600 | — | — |
| 2018-06-25 | $0.52 | $0.52 | 600,400 | — | — |
| 2018-06-22 | $0.55 | $0.55 | 835,600 | — | — |
| 2018-06-21 | $0.51 | $0.51 | 588,500 | — | — |
| 2018-06-20 | $0.51 | $0.51 | 729,300 | — | — |
| 2018-06-19 | $0.49 | $0.49 | 886,700 | — | — |
| 2018-06-18 | $0.51 | $0.51 | 973,300 | — | — |
| 2018-06-15 | $0.52 | $0.52 | 928,200 | — | — |
| 2018-06-14 | $0.53 | $0.53 | 627,900 | — | — |
| 2018-06-13 | $0.54 | $0.54 | 1,111,600 | — | — |
| 2018-06-12 | $0.56 | $0.56 | 1,298,500 | — | — |
| 2018-06-11 | $0.58 | $0.58 | 1,286,900 | — | — |
| 2018-06-08 | $0.59 | $0.59 | 1,064,900 | — | — |
| 2018-06-07 | $0.56 | $0.56 | 1,442,200 | — | — |
| 2018-06-06 | $0.62 | $0.62 | 3,746,300 | — | — |
| 2018-06-05 | $0.65 | $0.65 | 5,944,600 | — | — |
| 2018-06-04 | $0.48 | $0.48 | 1,116,000 | — | — |
| 2018-06-01 | $0.49 | $0.49 | 1,262,000 | — | — |
| 2018-05-31 | $0.48 | $0.48 | 2,032,600 | — | — |
| 2018-05-30 | $0.48 | $0.48 | 1,794,600 | — | — |
| 2018-05-29 | $0.46 | $0.46 | 3,069,900 | — | — |
| 2018-05-25 | $0.47 | $0.47 | 12,619,300 | — | — |
| 2018-05-24 | $0.70 | $0.70 | 590,100 | — | — |
| 2018-05-23 | $0.71 | $0.71 | 621,800 | — | — |
| 2018-05-22 | $0.73 | $0.73 | 645,000 | — | — |
| 2018-05-21 | $0.71 | $0.71 | 1,075,200 | — | — |
| 2018-05-18 | $0.67 | $0.67 | 1,075,000 | — | — |
| 2018-05-17 | $0.68 | $0.68 | 2,143,600 | — | — |
| 2018-05-16 | $0.71 | $0.71 | 2,531,200 | — | — |
| 2018-05-15 | $0.77 | $0.77 | 1,347,900 | — | — |
| 2018-05-14 | $0.78 | $0.78 | 1,580,900 | — | — |
| 2018-05-11 | $0.82 | $0.82 | 668,200 | — | — |
| 2018-05-10 | $0.84 | $0.84 | 702,800 | — | — |
| 2018-05-09 | $0.85 | $0.85 | 862,200 | — | — |
| 2018-05-08 | $0.83 | $0.83 | 1,165,000 | — | — |
| 2018-05-07 | $0.88 | $0.88 | 813,000 | — | — |
| 2018-05-04 | $0.89 | $0.89 | 941,300 | — | — |
| 2018-05-03 | $0.85 | $0.85 | 371,400 | — | — |
| 2018-05-02 | $0.86 | $0.86 | 721,500 | — | — |
| 2018-05-01 | $0.84 | $0.84 | 1,087,400 | — | — |
| 2018-04-30 | $0.88 | $0.88 | 1,479,100 | — | — |
| 2018-04-27 | $0.85 | $0.85 | 908,800 | — | — |
| 2018-04-26 | $0.87 | $0.87 | 639,200 | — | — |
| 2018-04-25 | $0.88 | $0.88 | 814,000 | — | — |
| 2018-04-24 | $0.94 | $0.94 | 391,900 | — | — |
| 2018-04-23 | $0.93 | $0.93 | 545,400 | — | — |
| 2018-04-20 | $0.98 | $0.98 | 673,600 | — | — |
| 2018-04-19 | $0.97 | $0.97 | 692,800 | — | — |
| 2018-04-18 | $0.97 | $0.97 | 1,957,400 | — | — |
| 2018-04-17 | $0.91 | $0.91 | 671,500 | — | — |
| 2018-04-16 | $0.87 | $0.87 | 721,700 | — | — |
| 2018-04-13 | $0.89 | $0.89 | 866,500 | — | — |
| 2018-04-12 | $0.88 | $0.88 | 828,600 | — | — |
| 2018-04-11 | $0.86 | $0.86 | 1,074,300 | — | — |
| 2018-04-10 | $0.86 | $0.86 | 857,900 | — | — |
| 2018-04-09 | $0.84 | $0.84 | 1,194,800 | — | — |
| 2018-04-06 | $0.87 | $0.87 | 612,100 | — | — |
| 2018-04-05 | $0.90 | $0.90 | 807,300 | — | — |
| 2018-04-04 | $0.90 | $0.90 | 642,700 | — | — |
| 2018-04-03 | $0.89 | $0.89 | 483,700 | — | — |
| 2018-04-02 | $0.88 | $0.88 | 755,000 | — | — |
| 2018-03-29 | $0.91 | $0.91 | 497,400 | — | — |
| 2018-03-28 | $0.90 | $0.90 | 900,400 | — | — |
| 2018-03-27 | $0.90 | $0.90 | 1,184,100 | — | — |
| 2018-03-26 | $0.89 | $0.89 | 643,000 | — | — |
| 2018-03-23 | $0.91 | $0.91 | 886,300 | — | — |
| 2018-03-22 | $0.93 | $0.93 | 1,493,300 | — | — |
| 2018-03-21 | $0.89 | $0.89 | 1,254,800 | — | — |
| 2018-03-20 | $0.84 | $0.84 | 1,021,500 | — | — |
| 2018-03-19 | $0.89 | $0.89 | 1,119,900 | — | — |
| 2018-03-16 | $0.88 | $0.88 | 1,300,100 | — | — |
| 2018-03-15 | $0.91 | $0.91 | 520,300 | — | — |
| 2018-03-14 | $0.92 | $0.92 | 508,100 | — | — |
| 2018-03-13 | $0.92 | $0.92 | 927,100 | — | — |
| 2018-03-12 | $0.93 | $0.93 | 578,600 | — | — |
| 2018-03-09 | $0.94 | $0.94 | 902,200 | — | — |
| 2018-03-08 | $0.92 | $0.92 | 1,060,400 | — | — |
| 2018-03-07 | $0.93 | $0.93 | 1,028,700 | — | — |
| 2018-03-06 | $0.96 | $0.96 | 1,560,400 | — | — |
| 2018-03-05 | $0.92 | $0.92 | 1,802,600 | — | — |
| 2018-03-02 | $0.95 | $0.95 | 3,066,500 | — | — |
| 2018-03-01 | $1.04 | $1.04 | 1,539,000 | — | — |
| 2018-02-28 | $1.07 | $1.07 | 917,400 | — | — |
| 2018-02-27 | $1.06 | $1.06 | 1,648,400 | — | — |
| 2018-02-26 | $1.10 | $1.10 | 1,232,700 | — | — |
| 2018-02-23 | $1.09 | $1.09 | 1,608,800 | — | — |
| 2018-02-22 | $1.06 | $1.06 | 1,096,300 | — | — |
| 2018-02-21 | $1.07 | $1.07 | 961,800 | — | — |
| 2018-02-20 | $1.08 | $1.08 | 1,008,200 | — | — |
| 2018-02-16 | $1.07 | $1.07 | 1,228,700 | — | — |
| 2018-02-15 | $1.11 | $1.11 | 767,100 | — | — |
| 2018-02-14 | $1.10 | $1.10 | 1,817,500 | — | — |
| 2018-02-13 | $1.09 | $1.09 | 1,028,100 | — | — |
| 2018-02-12 | $1.12 | $1.12 | 1,906,600 | — | — |
| 2018-02-09 | $1.05 | $1.05 | 4,518,700 | — | — |
| 2018-02-08 | $1.11 | $1.11 | 6,654,400 | — | — |
| 2018-02-07 | $1.18 | $1.18 | 4,093,700 | — | — |
| 2018-02-06 | $1.04 | $1.04 | 4,848,200 | — | — |
| 2018-02-05 | $1.03 | $1.03 | 6,270,300 | — | — |
| 2018-02-02 | $0.86 | $0.86 | 6,569,900 | — | — |
| 2018-02-01 | $0.94 | $0.94 | 6,173,200 | — | — |
| 2018-01-31 | $0.99 | $0.99 | 12,182,700 | — | — |
| 2018-01-30 | $1.16 | $1.16 | 5,910,800 | — | — |
| 2018-01-29 | $1.20 | $1.20 | 15,810,700 | — | — |
| 2018-01-26 | $1.53 | $1.53 | 2,389,600 | — | — |
| 2018-01-25 | $1.51 | $1.51 | 3,216,500 | — | — |
| 2018-01-24 | $1.60 | $1.60 | 4,360,200 | — | — |
| 2018-01-23 | $1.56 | $1.56 | 3,854,800 | — | — |
| 2018-01-22 | $1.63 | $1.63 | 2,067,900 | — | — |
| 2018-01-19 | $1.71 | $1.71 | 1,369,700 | — | — |
| 2018-01-18 | $1.71 | $1.71 | 1,523,300 | — | — |
| 2018-01-17 | $1.69 | $1.69 | 1,487,200 | — | — |
| 2018-01-16 | $1.69 | $1.69 | 1,984,600 | — | — |
| 2018-01-12 | $1.68 | $1.68 | 2,922,900 | — | — |
| 2018-01-11 | $1.66 | $1.66 | 2,237,200 | — | — |
| 2018-01-10 | $1.68 | $1.68 | 3,386,500 | — | — |
| 2018-01-09 | $1.74 | $1.74 | 1,613,600 | — | — |
| 2018-01-08 | $1.78 | $1.78 | 3,842,900 | — | — |
| 2018-01-05 | $1.76 | $1.76 | 2,078,500 | — | — |
| 2018-01-04 | $1.76 | $1.76 | 2,445,000 | — | — |
| 2018-01-03 | $1.77 | $1.77 | 2,903,900 | — | — |
| 2018-01-02 | $1.85 | $1.85 | 3,029,400 | — | — |