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
- 2002-01-16 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 | $2.40 | $2.40 | 547 | — | — |
| 2018-12-28 | $2.40 | $2.40 | 587 | — | — |
| 2018-12-27 | $2.40 | $2.40 | 288 | — | — |
| 2018-12-26 | $2.40 | $2.40 | 221 | — | — |
| 2018-12-24 | $2.40 | $2.40 | 234 | — | — |
| 2018-12-21 | $2.40 | $2.40 | 458 | — | — |
| 2018-12-20 | $2.40 | $2.40 | 546 | — | — |
| 2018-12-19 | $2.40 | $2.40 | 356 | — | — |
| 2018-12-18 | $2.40 | $2.40 | 825 | — | — |
| 2018-12-17 | $3.60 | $3.60 | 42 | — | — |
| 2018-12-14 | $3.60 | $3.60 | 79 | — | — |
| 2018-12-13 | $3.60 | $3.60 | 76 | — | — |
| 2018-12-12 | $2.40 | $2.40 | 134 | — | — |
| 2018-12-11 | $3.60 | $3.60 | 293 | — | — |
| 2018-12-10 | $3.60 | $3.60 | 117 | — | — |
| 2018-12-07 | $3.60 | $3.60 | 430 | — | — |
| 2018-12-06 | $2.40 | $2.40 | 808 | — | — |
| 2018-12-04 | $2.40 | $2.40 | 184 | — | — |
| 2018-12-03 | $2.40 | $2.40 | 277 | — | — |
| 2018-11-30 | $3.60 | $3.60 | 366 | — | — |
| 2018-11-29 | $3.60 | $3.60 | 32 | — | — |
| 2018-11-28 | $3.60 | $3.60 | 128 | — | — |
| 2018-11-27 | $3.60 | $3.60 | 2 | — | — |
| 2018-11-26 | $3.60 | $3.60 | 83 | — | — |
| 2018-11-23 | $3.60 | $3.60 | 42 | — | — |
| 2018-11-21 | $3.60 | $3.60 | 8 | — | — |
| 2018-11-20 | $3.60 | $3.60 | 252 | — | — |
| 2018-11-19 | $2.40 | $2.40 | 334 | — | — |
| 2018-11-16 | $3.60 | $3.60 | 364 | — | — |
| 2018-11-15 | $3.60 | $3.60 | 2,045 | — | — |
| 2018-11-14 | $3.60 | $3.60 | 373 | — | — |
| 2018-11-13 | $4.80 | $4.80 | 375 | — | — |
| 2018-11-12 | $3.60 | $3.60 | 382 | — | — |
| 2018-11-09 | $4.80 | $4.80 | 167 | — | — |
| 2018-11-08 | $4.80 | $4.80 | 85 | — | — |
| 2018-11-07 | $4.80 | $4.80 | 83 | — | — |
| 2018-11-06 | $3.60 | $3.60 | 59 | — | — |
| 2018-11-05 | $3.60 | $3.60 | 512 | — | — |
| 2018-11-02 | $3.60 | $3.60 | 239 | — | — |
| 2018-11-01 | $4.80 | $4.80 | 1,708 | — | — |
| 2018-10-31 | $4.80 | $4.80 | 43 | — | — |
| 2018-10-30 | $4.80 | $4.80 | 844 | — | — |
| 2018-10-29 | $3.60 | $3.60 | 6 | — | — |
| 2018-10-26 | $3.60 | $3.60 | 283 | — | — |
| 2018-10-25 | $3.60 | $3.60 | 904 | — | — |
| 2018-10-24 | $4.80 | $4.80 | 17 | — | — |
| 2018-10-23 | $4.80 | $4.80 | 88 | — | — |
| 2018-10-22 | $3.60 | $3.60 | 166 | — | — |
| 2018-10-19 | $4.80 | $4.80 | 1,005 | — | — |
| 2018-10-18 | $4.80 | $4.80 | 95 | — | — |
| 2018-10-17 | $4.80 | $4.80 | 214 | — | — |
| 2018-10-16 | $3.60 | $3.60 | 24 | — | — |
| 2018-10-15 | $4.80 | $4.80 | 385 | — | — |
| 2018-10-12 | $4.80 | $4.80 | 13 | — | — |
| 2018-10-11 | $4.80 | $4.80 | 22 | — | — |
| 2018-10-10 | $4.80 | $4.80 | 88 | — | — |
| 2018-10-09 | $4.80 | $4.80 | 49 | — | — |
| 2018-10-08 | $4.80 | $4.80 | 63 | — | — |
| 2018-10-05 | $4.80 | $4.80 | 9 | — | — |
| 2018-10-04 | $3.60 | $3.60 | 502 | — | — |
| 2018-10-03 | $3.60 | $3.60 | 10 | — | — |
| 2018-10-02 | $4.80 | $4.80 | 1,027 | — | — |
| 2018-10-01 | $4.80 | $4.80 | 119 | — | — |
| 2018-09-28 | $6.00 | $6.00 | 181 | — | — |
| 2018-09-27 | $4.80 | $4.80 | 163 | — | — |
| 2018-09-26 | $4.80 | $4.80 | 183 | — | — |
| 2018-09-25 | $6.00 | $6.00 | 1,287 | — | — |
| 2018-09-24 | $4.80 | $4.80 | 1,123 | — | — |
| 2018-09-21 | $4.80 | $4.80 | 127 | — | — |
| 2018-09-20 | $4.80 | $4.80 | 839 | — | — |
| 2018-09-19 | $3.60 | $3.60 | 180 | — | — |
| 2018-09-18 | $4.80 | $4.80 | 428 | — | — |
| 2018-09-17 | $4.80 | $4.80 | 232 | — | — |
| 2018-09-14 | $4.80 | $4.80 | 152 | — | — |
| 2018-09-13 | $3.60 | $3.60 | 422 | — | — |
| 2018-09-12 | $3.60 | $3.60 | 565 | — | — |
| 2018-09-11 | $4.80 | $4.80 | 159 | — | — |
| 2018-09-10 | $4.80 | $4.80 | 40 | — | — |
| 2018-09-07 | $4.80 | $4.80 | 347 | — | — |
| 2018-09-06 | $4.80 | $4.80 | 597 | — | — |
| 2018-09-05 | $4.80 | $4.80 | 67 | — | — |
| 2018-09-04 | $3.60 | $3.60 | 205 | — | — |
| 2018-08-31 | $3.60 | $3.60 | 219 | — | — |
| 2018-08-30 | $4.80 | $4.80 | 405 | — | — |
| 2018-08-29 | $3.60 | $3.60 | 412 | — | — |
| 2018-08-28 | $4.80 | $4.80 | 65 | — | — |
| 2018-08-27 | $4.80 | $4.80 | 545 | — | — |
| 2018-08-24 | $4.80 | $4.80 | 271 | — | — |
| 2018-08-23 | $3.60 | $3.60 | 1,329 | — | — |
| 2018-08-22 | $3.60 | $3.60 | 509 | — | — |
| 2018-08-21 | $4.80 | $4.80 | 1,338 | — | — |
| 2018-08-20 | $4.80 | $4.80 | 627 | — | — |
| 2018-08-17 | $4.80 | $4.80 | 380 | — | — |
| 2018-08-16 | $4.80 | $4.80 | 170 | — | — |
| 2018-08-15 | $3.60 | $3.60 | 327 | — | — |
| 2018-08-14 | $4.80 | $4.80 | 609 | — | — |
| 2018-08-13 | $4.80 | $4.80 | 256 | — | — |
| 2018-08-10 | $4.80 | $4.80 | 4,374 | — | — |
| 2018-08-09 | $2.40 | $2.40 | 541 | — | — |
| 2018-08-08 | $4.80 | $4.80 | 108 | — | — |
| 2018-08-07 | $4.80 | $4.80 | 604 | — | — |
| 2018-08-06 | $4.80 | $4.80 | 8 | — | — |
| 2018-08-03 | $4.80 | $4.80 | 1,198 | — | — |
| 2018-08-02 | $4.80 | $4.80 | 1,310 | — | — |
| 2018-08-01 | $4.80 | $4.80 | 674 | — | — |
| 2018-07-31 | $6.00 | $6.00 | 0 | — | — |
| 2018-07-30 | $6.00 | $6.00 | 242 | — | — |
| 2018-07-27 | $7.20 | $7.20 | 858 | — | — |
| 2018-07-26 | $7.20 | $7.20 | 107 | — | — |
| 2018-07-25 | $7.20 | $7.20 | 100 | — | — |
| 2018-07-24 | $7.20 | $7.20 | 1,212 | — | — |
| 2018-07-23 | $6.00 | $6.00 | 711 | — | — |
| 2018-07-20 | $6.00 | $6.00 | 140 | — | — |
| 2018-07-19 | $6.00 | $6.00 | 159 | — | — |
| 2018-07-18 | $6.00 | $6.00 | 167 | — | — |
| 2018-07-17 | $6.00 | $6.00 | 458 | — | — |
| 2018-07-16 | $6.00 | $6.00 | 697 | — | — |
| 2018-07-13 | $4.80 | $4.80 | 1,275 | — | — |
| 2018-07-12 | $6.00 | $6.00 | 457 | — | — |
| 2018-07-11 | $6.00 | $6.00 | 116 | — | — |
| 2018-07-10 | $6.00 | $6.00 | 366 | — | — |
| 2018-07-09 | $6.00 | $6.00 | 425 | — | — |
| 2018-07-06 | $7.20 | $7.20 | 185 | — | — |
| 2018-07-05 | $6.00 | $6.00 | 656 | — | — |
| 2018-07-03 | $7.20 | $7.20 | 634 | — | — |
| 2018-07-02 | $7.20 | $7.20 | 475 | — | — |
| 2018-06-29 | $7.20 | $7.20 | 571 | — | — |
| 2018-06-28 | $6.00 | $6.00 | 2,667 | — | — |
| 2018-06-27 | $6.00 | $6.00 | 546 | — | — |
| 2018-06-26 | $7.20 | $7.20 | 847 | — | — |
| 2018-06-25 | $7.20 | $7.20 | 58 | — | — |
| 2018-06-22 | $6.00 | $6.00 | 448 | — | — |
| 2018-06-21 | $6.00 | $6.00 | 409 | — | — |
| 2018-06-20 | $7.20 | $7.20 | 457 | — | — |
| 2018-06-19 | $6.00 | $6.00 | 688 | — | — |
| 2018-06-18 | $6.00 | $6.00 | 1,106 | — | — |
| 2018-06-15 | $7.20 | $7.20 | 348 | — | — |
| 2018-06-14 | $7.20 | $7.20 | 512 | — | — |
| 2018-06-13 | $7.20 | $7.20 | 2,569 | — | — |
| 2018-06-12 | $7.20 | $7.20 | 5,516 | — | — |
| 2018-06-11 | $4.80 | $4.80 | 2,465 | — | — |
| 2018-06-08 | $6.00 | $6.00 | 690 | — | — |
| 2018-06-07 | $4.80 | $4.80 | 6,044 | — | — |
| 2018-06-06 | $6.00 | $6.00 | 2,123 | — | — |
| 2018-06-05 | $6.00 | $6.00 | 3,025 | — | — |
| 2018-06-04 | $6.00 | $6.00 | 1,929 | — | — |
| 2018-06-01 | $6.00 | $6.00 | 1,312 | — | — |
| 2018-05-31 | $6.00 | $6.00 | 4,227 | — | — |
| 2018-05-30 | $6.00 | $6.00 | 3,436 | — | — |
| 2018-05-29 | $7.20 | $7.20 | 5,958 | — | — |
| 2018-05-25 | $7.20 | $7.20 | 3,337 | — | — |
| 2018-05-24 | $6.00 | $6.00 | 6,043 | — | — |
| 2018-05-23 | $7.20 | $7.20 | 2,774 | — | — |
| 2018-05-22 | $7.20 | $7.20 | 2,401 | — | — |
| 2018-05-21 | $8.40 | $8.40 | 1,060 | — | — |
| 2018-05-18 | $8.40 | $8.40 | 309 | — | — |
| 2018-05-17 | $8.40 | $8.40 | 536 | — | — |
| 2018-05-16 | $8.40 | $8.40 | 4,201 | — | — |
| 2018-05-15 | $7.20 | $7.20 | 3,623 | — | — |
| 2018-05-14 | $7.20 | $7.20 | 4,276 | — | — |
| 2018-05-11 | $7.20 | $7.20 | 4,595 | — | — |
| 2018-05-10 | $7.20 | $7.20 | 2,616 | — | — |
| 2018-05-09 | $8.40 | $8.40 | 3,570 | — | — |
| 2018-05-08 | $9.60 | $9.60 | 3,025 | — | — |
| 2018-05-07 | $10.80 | $10.80 | 4,986 | — | — |
| 2018-05-04 | $8.40 | $8.40 | 5,533 | — | — |
| 2018-05-03 | $7.20 | $7.20 | 2,966 | — | — |
| 2018-05-02 | $7.20 | $7.20 | 4,867 | — | — |
| 2018-05-01 | $7.20 | $7.20 | 3,990 | — | — |
| 2018-04-30 | $8.40 | $8.40 | 443 | — | — |
| 2018-04-27 | $8.40 | $8.40 | 1,765 | — | — |
| 2018-04-26 | $9.60 | $9.60 | 2,131 | — | — |
| 2018-04-25 | $8.40 | $8.40 | 1,739 | — | — |
| 2018-04-24 | $9.60 | $9.60 | 2,778 | — | — |
| 2018-04-23 | $9.60 | $9.60 | 1,516 | — | — |
| 2018-04-20 | $9.60 | $9.60 | 3,808 | — | — |
| 2018-04-19 | $8.40 | $8.40 | 2,315 | — | — |
| 2018-04-18 | $10.80 | $10.80 | 1,786 | — | — |
| 2018-04-17 | $10.80 | $10.80 | 2,740 | — | — |
| 2018-04-16 | $10.80 | $10.80 | 315 | — | — |
| 2018-04-13 | $10.80 | $10.80 | 2,283 | — | — |
| 2018-04-12 | $10.80 | $10.80 | 2,206 | — | — |
| 2018-04-11 | $9.60 | $9.60 | 1,921 | — | — |
| 2018-04-10 | $10.80 | $10.80 | 1,599 | — | — |
| 2018-04-09 | $14.40 | $14.40 | 1,337 | — | — |
| 2018-04-06 | $13.20 | $13.20 | 1,486 | — | — |
| 2018-04-05 | $12.00 | $12.00 | 968 | — | — |
| 2018-04-04 | $9.60 | $9.60 | 2,229 | — | — |
| 2018-04-03 | $9.60 | $9.60 | 2,705 | — | — |
| 2018-04-02 | $8.40 | $8.40 | 1,852 | — | — |
| 2018-03-29 | $9.60 | $9.60 | 2,509 | — | — |
| 2018-03-28 | $9.60 | $9.60 | 3,059 | — | — |
| 2018-03-27 | $10.80 | $10.80 | 2,168 | — | — |
| 2018-03-26 | $13.20 | $13.20 | 2,513 | — | — |
| 2018-03-23 | $13.20 | $13.20 | 3,015 | — | — |
| 2018-03-22 | $14.40 | $14.40 | 2,989 | — | — |
| 2018-03-21 | $14.40 | $14.40 | 1,452 | — | — |
| 2018-03-20 | $14.40 | $14.40 | 1,755 | — | — |
| 2018-03-19 | $15.60 | $15.60 | 2,144 | — | — |
| 2018-03-16 | $16.80 | $16.80 | 2,280 | — | — |
| 2018-03-15 | $15.60 | $15.60 | 1,432 | — | — |
| 2018-03-14 | $15.60 | $15.60 | 4,981 | — | — |
| 2018-03-13 | $19.20 | $19.20 | 1,825 | — | — |
| 2018-03-12 | $22.80 | $22.80 | 955 | — | — |
| 2018-03-09 | $21.60 | $21.60 | 3,708 | — | — |
| 2018-03-08 | $21.60 | $21.60 | 3,150 | — | — |
| 2018-03-07 | $27.60 | $27.60 | 12,367 | — | — |
| 2018-03-06 | $31.20 | $31.20 | 870 | — | — |
| 2018-03-05 | $34.80 | $34.80 | 859 | — | — |
| 2018-03-02 | $34.80 | $34.80 | 545 | — | — |
| 2018-03-01 | $33.60 | $33.60 | 1,060 | — | — |
| 2018-02-28 | $36.00 | $36.00 | 618 | — | — |
| 2018-02-27 | $37.20 | $37.20 | 2,028 | — | — |
| 2018-02-26 | $42.00 | $42.00 | 2,822 | — | — |
| 2018-02-23 | $33.60 | $33.60 | 729 | — | — |
| 2018-02-22 | $32.40 | $32.40 | 425 | — | — |
| 2018-02-21 | $31.20 | $31.20 | 1,319 | — | — |
| 2018-02-20 | $36.00 | $36.00 | 880 | — | — |
| 2018-02-16 | $34.80 | $34.80 | 1,247 | — | — |
| 2018-02-15 | $34.80 | $34.80 | 1,020 | — | — |
| 2018-02-14 | $38.40 | $38.40 | 2,381 | — | — |
| 2018-02-13 | $33.60 | $33.60 | 1,566 | — | — |
| 2018-02-12 | $34.80 | $34.80 | 1,529 | — | — |
| 2018-02-09 | $40.80 | $40.80 | 1,002 | — | — |
| 2018-02-08 | $45.60 | $45.60 | 2,518 | — | — |
| 2018-02-07 | $42.00 | $42.00 | 2,387 | — | — |
| 2018-02-06 | $33.60 | $33.60 | 2,470 | — | — |
| 2018-02-05 | $38.40 | $38.40 | 1,383 | — | — |
| 2018-02-02 | $42.00 | $42.00 | 3,440 | — | — |
| 2018-02-01 | $43.20 | $43.20 | 5,521 | — | — |
| 2018-01-31 | $42.00 | $42.00 | 17,206 | — | — |
| 2018-01-30 | $30.00 | $30.00 | 9,978 | — | — |
| 2018-01-29 | $22.80 | $22.80 | 6,448 | — | — |
| 2018-01-26 | $26.40 | $26.40 | 5,534 | — | — |
| 2018-01-25 | $26.40 | $26.40 | 4,565 | — | — |
| 2018-01-24 | $27.60 | $27.60 | 3,909 | — | — |
| 2018-01-23 | $31.20 | $31.20 | 3,220 | — | — |
| 2018-01-22 | $34.80 | $34.80 | 3,005 | — | — |
| 2018-01-19 | $36.00 | $36.00 | 5,125 | — | — |
| 2018-01-18 | $37.20 | $37.20 | 4,826 | — | — |
| 2018-01-17 | $34.80 | $34.80 | 4,830 | — | — |
| 2018-01-16 | $44.40 | $44.40 | 4,507 | — | — |
| 2018-01-12 | $56.40 | $56.40 | 3,463 | — | — |
| 2018-01-11 | $56.40 | $56.40 | 4,921 | — | — |
| 2018-01-10 | $68.40 | $68.40 | 6,159 | — | — |
| 2018-01-09 | $90.00 | $90.00 | 6,463 | — | — |
| 2018-01-08 | $162.00 | $162.00 | 5,844 | — | — |
| 2018-01-05 | $166.80 | $166.80 | 6,386 | — | — |
| 2018-01-04 | $104.40 | $104.40 | 5,617 | — | — |
| 2018-01-03 | $36.00 | $36.00 | 10 | — | — |
| 2018-01-02 | $36.00 | $36.00 | 6 | — | — |