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
- 1999-10-29 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 | $1.24 | $1.24 | 3,750,200 | — | — |
| 2018-12-28 | $1.32 | $1.32 | 4,737,800 | — | — |
| 2018-12-27 | $1.30 | $1.30 | 5,935,600 | — | — |
| 2018-12-26 | $1.31 | $1.31 | 8,140,800 | — | — |
| 2018-12-24 | $1.02 | $1.02 | 3,127,500 | — | — |
| 2018-12-21 | $1.02 | $1.02 | 8,373,200 | — | — |
| 2018-12-20 | $1.01 | $1.01 | 7,542,100 | — | — |
| 2018-12-19 | $1.18 | $1.18 | 2,358,300 | — | — |
| 2018-12-18 | $1.18 | $1.18 | 4,184,000 | — | — |
| 2018-12-17 | $1.31 | $1.31 | 3,495,800 | — | — |
| 2018-12-14 | $1.37 | $1.37 | 2,370,700 | — | — |
| 2018-12-13 | $1.45 | $1.45 | 1,743,800 | — | — |
| 2018-12-12 | $1.46 | $1.46 | 2,239,400 | — | — |
| 2018-12-11 | $1.50 | $1.50 | 1,259,400 | — | — |
| 2018-12-10 | $1.50 | $1.50 | 3,418,000 | — | — |
| 2018-12-07 | $1.57 | $1.57 | 2,648,800 | — | — |
| 2018-12-06 | $1.62 | $1.62 | 2,917,600 | — | — |
| 2018-12-04 | $1.69 | $1.69 | 2,137,900 | — | — |
| 2018-12-03 | $1.70 | $1.70 | 2,214,000 | — | — |
| 2018-11-30 | $1.75 | $1.75 | 1,094,500 | — | — |
| 2018-11-29 | $1.77 | $1.77 | 1,168,000 | — | — |
| 2018-11-28 | $1.78 | $1.78 | 1,418,700 | — | — |
| 2018-11-27 | $1.76 | $1.76 | 1,213,100 | — | — |
| 2018-11-26 | $1.73 | $1.73 | 1,451,600 | — | — |
| 2018-11-23 | $1.71 | $1.71 | 1,435,700 | — | — |
| 2018-11-21 | $1.80 | $1.80 | 1,183,200 | — | — |
| 2018-11-20 | $1.75 | $1.75 | 1,856,000 | — | — |
| 2018-11-19 | $1.78 | $1.78 | 2,040,600 | — | — |
| 2018-11-16 | $1.84 | $1.84 | 823,700 | — | — |
| 2018-11-15 | $1.84 | $1.84 | 980,400 | — | — |
| 2018-11-14 | $1.80 | $1.80 | 1,625,500 | — | — |
| 2018-11-13 | $1.81 | $1.81 | 1,254,100 | — | — |
| 2018-11-12 | $1.85 | $1.85 | 1,857,100 | — | — |
| 2018-11-09 | $1.87 | $1.87 | 2,940,500 | — | — |
| 2018-11-08 | $1.94 | $1.94 | 3,052,100 | — | — |
| 2018-11-07 | $1.93 | $1.93 | 2,244,500 | — | — |
| 2018-11-06 | $1.91 | $1.91 | 1,264,100 | — | — |
| 2018-11-05 | $1.92 | $1.92 | 1,436,500 | — | — |
| 2018-11-02 | $1.90 | $1.90 | 1,074,900 | — | — |
| 2018-11-01 | $1.89 | $1.89 | 2,090,000 | — | — |
| 2018-10-31 | $1.85 | $1.85 | 1,201,700 | — | — |
| 2018-10-30 | $1.84 | $1.84 | 1,480,100 | — | — |
| 2018-10-29 | $1.80 | $1.80 | 1,711,000 | — | — |
| 2018-10-26 | $1.83 | $1.83 | 2,491,200 | — | — |
| 2018-10-25 | $1.85 | $1.85 | 1,426,800 | — | — |
| 2018-10-24 | $1.86 | $1.86 | 2,976,600 | — | — |
| 2018-10-23 | $1.87 | $1.87 | 2,898,300 | — | — |
| 2018-10-22 | $1.92 | $1.92 | 1,309,600 | — | — |
| 2018-10-19 | $1.94 | $1.94 | 4,039,500 | — | — |
| 2018-10-18 | $1.91 | $1.91 | 1,433,400 | — | — |
| 2018-10-17 | $1.93 | $1.93 | 2,468,300 | — | — |
| 2018-10-16 | $1.93 | $1.93 | 4,749,700 | — | — |
| 2018-10-15 | $1.88 | $1.88 | 2,220,300 | — | — |
| 2018-10-12 | $1.81 | $1.81 | 2,337,500 | — | — |
| 2018-10-11 | $1.78 | $1.78 | 2,725,000 | — | — |
| 2018-10-10 | $1.74 | $1.74 | 4,346,500 | — | — |
| 2018-10-09 | $1.86 | $1.86 | 1,878,100 | — | — |
| 2018-10-08 | $1.86 | $1.86 | 1,268,200 | — | — |
| 2018-10-05 | $1.87 | $1.87 | 1,511,400 | — | — |
| 2018-10-04 | $1.87 | $1.87 | 1,244,100 | — | — |
| 2018-10-03 | $1.90 | $1.90 | 1,890,800 | — | — |
| 2018-10-02 | $1.90 | $1.90 | 2,318,400 | — | — |
| 2018-10-01 | $1.93 | $1.93 | 2,343,000 | — | — |
| 2018-09-28 | $1.92 | $1.92 | 1,171,600 | — | — |
| 2018-09-27 | $1.90 | $1.90 | 1,087,000 | — | — |
| 2018-09-26 | $1.92 | $1.92 | 2,179,000 | — | — |
| 2018-09-25 | $1.97 | $1.97 | 6,956,600 | — | — |
| 2018-09-24 | $1.88 | $1.88 | 970,000 | — | — |
| 2018-09-21 | $1.90 | $1.90 | 1,890,100 | — | — |
| 2018-09-20 | $1.93 | $1.93 | 3,069,100 | — | — |
| 2018-09-19 | $1.89 | $1.89 | 2,409,000 | — | — |
| 2018-09-18 | $1.91 | $1.91 | 3,708,700 | — | — |
| 2018-09-17 | $1.83 | $1.83 | 2,115,800 | — | — |
| 2018-09-14 | $1.87 | $1.87 | 3,104,100 | — | — |
| 2018-09-13 | $1.75 | $1.75 | 1,428,200 | — | — |
| 2018-09-12 | $1.77 | $1.77 | 2,885,800 | — | — |
| 2018-09-11 | $1.76 | $1.76 | 5,510,300 | — | — |
| 2018-09-10 | $1.83 | $1.83 | 2,994,300 | — | — |
| 2018-09-07 | $1.92 | $1.92 | 1,568,300 | — | — |
| 2018-09-06 | $1.89 | $1.89 | 1,636,300 | — | — |
| 2018-09-05 | $1.91 | $1.91 | 3,091,400 | — | — |
| 2018-09-04 | $1.95 | $1.95 | 4,039,300 | — | — |
| 2018-08-31 | $1.97 | $1.97 | 1,872,700 | — | — |
| 2018-08-30 | $1.94 | $1.94 | 4,030,200 | — | — |
| 2018-08-29 | $1.97 | $1.97 | 5,114,500 | — | — |
| 2018-08-28 | $1.96 | $1.96 | 1,833,300 | — | — |
| 2018-08-27 | $1.97 | $1.97 | 3,409,800 | — | — |
| 2018-08-24 | $2.00 | $2.00 | 2,517,200 | — | — |
| 2018-08-23 | $2.01 | $2.01 | 5,719,700 | — | — |
| 2018-08-22 | $1.95 | $1.95 | 1,026,700 | — | — |
| 2018-08-21 | $1.95 | $1.95 | 1,648,100 | — | — |
| 2018-08-20 | $1.95 | $1.95 | 1,243,900 | — | — |
| 2018-08-17 | $1.97 | $1.97 | 1,572,000 | — | — |
| 2018-08-16 | $1.97 | $1.97 | 4,587,400 | — | — |
| 2018-08-15 | $1.86 | $1.86 | 1,310,900 | — | — |
| 2018-08-14 | $1.89 | $1.89 | 1,865,800 | — | — |
| 2018-08-13 | $1.89 | $1.89 | 1,798,000 | — | — |
| 2018-08-10 | $1.91 | $1.91 | 3,094,800 | — | — |
| 2018-08-09 | $1.91 | $1.91 | 4,971,300 | — | — |
| 2018-08-08 | $2.02 | $2.02 | 3,986,300 | — | — |
| 2018-08-07 | $1.95 | $1.95 | 1,296,500 | — | — |
| 2018-08-06 | $1.97 | $1.97 | 1,883,700 | — | — |
| 2018-08-03 | $1.95 | $1.95 | 1,406,700 | — | — |
| 2018-08-02 | $1.99 | $1.99 | 1,347,300 | — | — |
| 2018-08-01 | $1.96 | $1.96 | 876,900 | — | — |
| 2018-07-31 | $2.00 | $2.00 | 3,035,700 | — | — |
| 2018-07-30 | $1.91 | $1.91 | 1,060,400 | — | — |
| 2018-07-27 | $1.95 | $1.95 | 2,472,900 | — | — |
| 2018-07-26 | $1.93 | $1.93 | 871,000 | — | — |
| 2018-07-25 | $1.96 | $1.96 | 2,014,900 | — | — |
| 2018-07-24 | $1.91 | $1.91 | 2,005,300 | — | — |
| 2018-07-23 | $1.96 | $1.96 | 2,006,000 | — | — |
| 2018-07-20 | $1.96 | $1.96 | 2,727,000 | — | — |
| 2018-07-19 | $2.02 | $2.02 | 1,851,500 | — | — |
| 2018-07-18 | $1.99 | $1.99 | 880,600 | — | — |
| 2018-07-17 | $1.98 | $1.98 | 2,647,100 | — | — |
| 2018-07-16 | $2.01 | $2.01 | 3,107,000 | — | — |
| 2018-07-13 | $2.05 | $2.05 | 4,965,600 | — | — |
| 2018-07-12 | $2.18 | $2.18 | 5,609,200 | — | — |
| 2018-07-11 | $2.06 | $2.06 | 1,111,500 | — | — |
| 2018-07-10 | $2.06 | $2.06 | 1,661,100 | — | — |
| 2018-07-09 | $2.03 | $2.03 | 1,516,000 | — | — |
| 2018-07-06 | $2.02 | $2.02 | 2,626,300 | — | — |
| 2018-07-05 | $2.05 | $2.05 | 2,681,200 | — | — |
| 2018-07-03 | $2.01 | $2.01 | 2,337,900 | — | — |
| 2018-07-02 | $2.03 | $2.03 | 2,655,400 | — | — |
| 2018-06-29 | $2.02 | $2.02 | 4,359,600 | — | — |
| 2018-06-28 | $1.99 | $1.99 | 3,737,000 | — | — |
| 2018-06-27 | $1.97 | $1.97 | 1,843,600 | — | — |
| 2018-06-26 | $2.03 | $2.03 | 2,334,400 | — | — |
| 2018-06-25 | $1.94 | $1.94 | 3,885,600 | — | — |
| 2018-06-22 | $2.04 | $2.04 | 3,172,500 | — | — |
| 2018-06-21 | $1.99 | $1.99 | 1,701,900 | — | — |
| 2018-06-20 | $2.01 | $2.01 | 2,832,300 | — | — |
| 2018-06-19 | $1.98 | $1.98 | 2,263,500 | — | — |
| 2018-06-18 | $1.99 | $1.99 | 2,742,800 | — | — |
| 2018-06-15 | $1.98 | $1.98 | 2,844,200 | — | — |
| 2018-06-14 | $1.99 | $1.99 | 2,006,400 | — | — |
| 2018-06-13 | $2.01 | $2.01 | 2,630,400 | — | — |
| 2018-06-12 | $2.01 | $2.01 | 5,485,500 | — | — |
| 2018-06-11 | $1.93 | $1.93 | 3,586,100 | — | — |
| 2018-06-08 | $1.86 | $1.86 | 2,330,100 | — | — |
| 2018-06-07 | $1.85 | $1.85 | 1,554,200 | — | — |
| 2018-06-06 | $1.86 | $1.86 | 4,202,100 | — | — |
| 2018-06-05 | $1.82 | $1.82 | 4,639,000 | — | — |
| 2018-06-04 | $1.87 | $1.87 | 3,212,900 | — | — |
| 2018-06-01 | $1.89 | $1.89 | 3,682,300 | — | — |
| 2018-05-31 | $1.87 | $1.87 | 5,232,800 | — | — |
| 2018-05-30 | $1.95 | $1.95 | 3,572,400 | — | — |
| 2018-05-29 | $1.95 | $1.95 | 4,021,100 | — | — |
| 2018-05-25 | $1.97 | $1.97 | 8,290,300 | — | — |
| 2018-05-24 | $2.15 | $2.15 | 6,657,400 | — | — |
| 2018-05-23 | $2.14 | $2.14 | 2,449,000 | — | — |
| 2018-05-22 | $2.14 | $2.14 | 3,300,200 | — | — |
| 2018-05-21 | $2.22 | $2.22 | 4,773,200 | — | — |
| 2018-05-18 | $2.12 | $2.12 | 2,218,300 | — | — |
| 2018-05-17 | $2.12 | $2.12 | 3,516,200 | — | — |
| 2018-05-16 | $2.11 | $2.11 | 4,758,300 | — | — |
| 2018-05-15 | $2.15 | $2.15 | 4,946,300 | — | — |
| 2018-05-14 | $2.19 | $2.19 | 9,248,000 | — | — |
| 2018-05-11 | $2.16 | $2.16 | 7,264,700 | — | — |
| 2018-05-10 | $2.02 | $2.02 | 3,832,100 | — | — |
| 2018-05-09 | $2.00 | $2.00 | 6,249,200 | — | — |
| 2018-05-08 | $1.84 | $1.84 | 4,406,800 | — | — |
| 2018-05-07 | $1.87 | $1.87 | 3,558,500 | — | — |
| 2018-05-04 | $1.81 | $1.81 | 7,322,500 | — | — |
| 2018-05-03 | $1.84 | $1.84 | 4,753,800 | — | — |
| 2018-05-02 | $1.87 | $1.87 | 2,645,000 | — | — |
| 2018-05-01 | $1.86 | $1.86 | 3,114,100 | — | — |
| 2018-04-30 | $1.83 | $1.83 | 2,022,800 | — | — |
| 2018-04-27 | $1.82 | $1.82 | 3,699,500 | — | — |
| 2018-04-26 | $1.86 | $1.86 | 2,267,500 | — | — |
| 2018-04-25 | $1.84 | $1.84 | 4,344,200 | — | — |
| 2018-04-24 | $1.86 | $1.86 | 3,086,100 | — | — |
| 2018-04-23 | $1.90 | $1.90 | 3,026,600 | — | — |
| 2018-04-20 | $1.92 | $1.92 | 2,293,400 | — | — |
| 2018-04-19 | $1.95 | $1.95 | 2,773,900 | — | — |
| 2018-04-18 | $1.95 | $1.95 | 5,892,300 | — | — |
| 2018-04-17 | $1.96 | $1.96 | 5,824,900 | — | — |
| 2018-04-16 | $1.88 | $1.88 | 1,691,900 | — | — |
| 2018-04-13 | $1.88 | $1.88 | 2,926,900 | — | — |
| 2018-04-12 | $1.87 | $1.87 | 2,023,500 | — | — |
| 2018-04-11 | $1.86 | $1.86 | 4,024,700 | — | — |
| 2018-04-10 | $1.85 | $1.85 | 2,371,800 | — | — |
| 2018-04-09 | $1.83 | $1.83 | 2,543,800 | — | — |
| 2018-04-06 | $1.80 | $1.80 | 2,400,200 | — | — |
| 2018-04-05 | $1.83 | $1.83 | 2,271,400 | — | — |
| 2018-04-04 | $1.83 | $1.83 | 4,866,200 | — | — |
| 2018-04-03 | $1.78 | $1.78 | 4,571,000 | — | — |
| 2018-04-02 | $1.77 | $1.77 | 5,368,400 | — | — |
| 2018-03-29 | $1.89 | $1.89 | 4,789,200 | — | — |
| 2018-03-28 | $1.91 | $1.91 | 3,591,100 | — | — |
| 2018-03-27 | $1.89 | $1.89 | 4,551,500 | — | — |
| 2018-03-26 | $1.95 | $1.95 | 5,533,200 | — | — |
| 2018-03-23 | $1.89 | $1.89 | 5,058,000 | — | — |
| 2018-03-22 | $1.91 | $1.91 | 4,318,400 | — | — |
| 2018-03-21 | $1.96 | $1.96 | 2,288,400 | — | — |
| 2018-03-20 | $1.96 | $1.96 | 2,988,500 | — | — |
| 2018-03-19 | $1.98 | $1.98 | 3,417,000 | — | — |
| 2018-03-16 | $2.04 | $2.04 | 3,187,600 | — | — |
| 2018-03-15 | $1.96 | $1.96 | 1,853,200 | — | — |
| 2018-03-14 | $1.94 | $1.94 | 2,311,600 | — | — |
| 2018-03-13 | $1.97 | $1.97 | 5,778,500 | — | — |
| 2018-03-12 | $2.08 | $2.08 | 5,261,700 | — | — |
| 2018-03-09 | $1.94 | $1.94 | 2,790,400 | — | — |
| 2018-03-08 | $1.89 | $1.89 | 3,644,400 | — | — |
| 2018-03-07 | $1.83 | $1.83 | 4,010,900 | — | — |
| 2018-03-06 | $1.88 | $1.88 | 3,124,600 | — | — |
| 2018-03-05 | $1.89 | $1.89 | 5,819,600 | — | — |
| 2018-03-02 | $1.89 | $1.89 | 2,526,800 | — | — |
| 2018-03-01 | $1.81 | $1.81 | 3,069,700 | — | — |
| 2018-02-28 | $1.86 | $1.86 | 2,979,400 | — | — |
| 2018-02-27 | $1.90 | $1.90 | 3,604,000 | — | — |
| 2018-02-26 | $1.96 | $1.96 | 2,120,200 | — | — |
| 2018-02-23 | $1.96 | $1.96 | 3,752,300 | — | — |
| 2018-02-22 | $1.88 | $1.88 | 3,935,800 | — | — |
| 2018-02-21 | $1.99 | $1.99 | 10,155,200 | — | — |
| 2018-02-20 | $1.77 | $1.77 | 1,870,700 | — | — |
| 2018-02-16 | $1.85 | $1.85 | 3,029,800 | — | — |
| 2018-02-15 | $1.83 | $1.83 | 3,019,900 | — | — |
| 2018-02-14 | $1.78 | $1.78 | 2,992,800 | — | — |
| 2018-02-13 | $1.78 | $1.78 | 2,897,300 | — | — |
| 2018-02-12 | $1.75 | $1.75 | 3,012,800 | — | — |
| 2018-02-09 | $1.70 | $1.70 | 7,639,600 | — | — |
| 2018-02-08 | $1.72 | $1.72 | 6,682,400 | — | — |
| 2018-02-07 | $1.98 | $1.98 | 5,931,400 | — | — |
| 2018-02-06 | $1.84 | $1.84 | 6,820,100 | — | — |
| 2018-02-05 | $1.80 | $1.80 | 3,533,700 | — | — |
| 2018-02-02 | $1.94 | $1.94 | 3,183,800 | — | — |
| 2018-02-01 | $1.92 | $1.92 | 1,578,100 | — | — |
| 2018-01-31 | $1.93 | $1.93 | 1,913,100 | — | — |
| 2018-01-30 | $1.93 | $1.93 | 4,921,500 | — | — |
| 2018-01-29 | $2.00 | $2.00 | 5,891,400 | — | — |
| 2018-01-26 | $2.08 | $2.08 | 3,455,800 | — | — |
| 2018-01-25 | $2.12 | $2.12 | 2,851,700 | — | — |
| 2018-01-24 | $2.21 | $2.21 | 2,528,900 | — | — |
| 2018-01-23 | $2.21 | $2.21 | 2,759,300 | — | — |
| 2018-01-22 | $2.25 | $2.25 | 2,631,900 | — | — |
| 2018-01-19 | $2.27 | $2.27 | 1,695,300 | — | — |
| 2018-01-18 | $2.27 | $2.27 | 1,200,500 | — | — |
| 2018-01-17 | $2.31 | $2.31 | 1,647,700 | — | — |
| 2018-01-16 | $2.28 | $2.28 | 4,126,200 | — | — |
| 2018-01-12 | $2.35 | $2.35 | 4,621,900 | — | — |
| 2018-01-11 | $2.40 | $2.40 | 3,556,700 | — | — |
| 2018-01-10 | $2.34 | $2.34 | 3,319,100 | — | — |
| 2018-01-09 | $2.32 | $2.32 | 3,202,300 | — | — |
| 2018-01-08 | $2.33 | $2.33 | 3,720,700 | — | — |
| 2018-01-05 | $2.36 | $2.36 | 3,217,600 | — | — |
| 2018-01-04 | $2.40 | $2.40 | 2,458,000 | — | — |
| 2018-01-03 | $2.42 | $2.42 | 2,331,100 | — | — |
| 2018-01-02 | $2.42 | $2.42 | 2,845,600 | — | — |