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
- 1986-07-08 to 2026-09-03
- 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 | $1.56 | $1.56 | 136,400 | — | — |
| 2018-12-28 | $1.37 | $1.37 | 37,600 | — | — |
| 2018-12-27 | $1.30 | $1.30 | 44,300 | — | — |
| 2018-12-26 | $1.40 | $1.40 | 30,500 | — | — |
| 2018-12-24 | $1.42 | $1.42 | 15,600 | — | — |
| 2018-12-21 | $1.27 | $1.27 | 71,600 | — | — |
| 2018-12-20 | $1.40 | $1.40 | 42,100 | — | — |
| 2018-12-19 | $1.45 | $1.45 | 24,800 | — | — |
| 2018-12-18 | $1.46 | $1.46 | 17,500 | — | — |
| 2018-12-17 | $1.48 | $1.48 | 70,000 | — | — |
| 2018-12-14 | $1.65 | $1.65 | 53,500 | — | — |
| 2018-12-13 | $1.69 | $1.69 | 159,200 | — | — |
| 2018-12-12 | $1.57 | $1.57 | 40,600 | — | — |
| 2018-12-11 | $1.48 | $1.48 | 52,900 | — | — |
| 2018-12-10 | $1.55 | $1.55 | 57,100 | — | — |
| 2018-12-07 | $1.55 | $1.55 | 42,200 | — | — |
| 2018-12-06 | $1.46 | $1.46 | 25,400 | — | — |
| 2018-12-04 | $1.50 | $1.50 | 12,100 | — | — |
| 2018-12-03 | $1.55 | $1.55 | 19,500 | — | — |
| 2018-11-30 | $1.49 | $1.49 | 47,000 | — | — |
| 2018-11-29 | $1.52 | $1.52 | 38,800 | — | — |
| 2018-11-28 | $1.49 | $1.49 | 52,300 | — | — |
| 2018-11-27 | $1.38 | $1.38 | 28,100 | — | — |
| 2018-11-26 | $1.39 | $1.39 | 31,000 | — | — |
| 2018-11-23 | $1.33 | $1.33 | 31,200 | — | — |
| 2018-11-21 | $1.26 | $1.26 | 84,400 | — | — |
| 2018-11-20 | $1.24 | $1.24 | 39,900 | — | — |
| 2018-11-19 | $1.21 | $1.21 | 53,300 | — | — |
| 2018-11-16 | $1.24 | $1.24 | 27,200 | — | — |
| 2018-11-15 | $1.23 | $1.23 | 32,500 | — | — |
| 2018-11-14 | $1.23 | $1.23 | 25,800 | — | — |
| 2018-11-13 | $1.23 | $1.23 | 16,300 | — | — |
| 2018-11-12 | $1.20 | $1.20 | 37,300 | — | — |
| 2018-11-09 | $1.25 | $1.25 | 136,900 | — | — |
| 2018-11-08 | $1.35 | $1.35 | 9,100 | — | — |
| 2018-11-07 | $1.34 | $1.34 | 15,800 | — | — |
| 2018-11-06 | $1.26 | $1.26 | 16,700 | — | — |
| 2018-11-05 | $1.31 | $1.31 | 17,600 | — | — |
| 2018-11-02 | $1.30 | $1.30 | 81,400 | — | — |
| 2018-11-01 | $1.40 | $1.40 | 20,200 | — | — |
| 2018-10-31 | $1.40 | $1.40 | 29,800 | — | — |
| 2018-10-30 | $1.34 | $1.34 | 23,200 | — | — |
| 2018-10-29 | $1.38 | $1.38 | 13,300 | — | — |
| 2018-10-26 | $1.40 | $1.40 | 20,700 | — | — |
| 2018-10-25 | $1.36 | $1.36 | 19,000 | — | — |
| 2018-10-24 | $1.33 | $1.33 | 40,100 | — | — |
| 2018-10-23 | $1.36 | $1.36 | 55,400 | — | — |
| 2018-10-22 | $1.38 | $1.38 | 68,700 | — | — |
| 2018-10-19 | $1.41 | $1.41 | 40,400 | — | — |
| 2018-10-18 | $1.48 | $1.48 | 107,300 | — | — |
| 2018-10-17 | $1.48 | $1.48 | 111,800 | — | — |
| 2018-10-16 | $1.58 | $1.58 | 71,500 | — | — |
| 2018-10-15 | $1.65 | $1.65 | 54,200 | — | — |
| 2018-10-12 | $1.70 | $1.70 | 31,700 | — | — |
| 2018-10-11 | $1.74 | $1.74 | 30,900 | — | — |
| 2018-10-10 | $1.71 | $1.71 | 75,500 | — | — |
| 2018-10-09 | $1.75 | $1.75 | 39,400 | — | — |
| 2018-10-08 | $1.76 | $1.76 | 58,100 | — | — |
| 2018-10-05 | $1.70 | $1.70 | 42,000 | — | — |
| 2018-10-04 | $1.80 | $1.80 | 99,900 | — | — |
| 2018-10-03 | $1.80 | $1.80 | 451,400 | — | — |
| 2018-10-02 | $1.76 | $1.76 | 212,300 | — | — |
| 2018-10-01 | $1.63 | $1.63 | 67,300 | — | — |
| 2018-09-28 | $1.57 | $1.57 | 45,000 | — | — |
| 2018-09-27 | $1.50 | $1.50 | 125,300 | — | — |
| 2018-09-26 | $1.65 | $1.65 | 230,000 | — | — |
| 2018-09-25 | $1.65 | $1.65 | 473,700 | — | — |
| 2018-09-24 | $1.44 | $1.44 | 259,800 | — | — |
| 2018-09-21 | $1.21 | $1.21 | 44,500 | — | — |
| 2018-09-20 | $1.31 | $1.31 | 24,800 | — | — |
| 2018-09-19 | $1.29 | $1.29 | 34,600 | — | — |
| 2018-09-18 | $1.32 | $1.32 | 28,600 | — | — |
| 2018-09-17 | $1.33 | $1.33 | 143,700 | — | — |
| 2018-09-14 | $1.41 | $1.41 | 120,500 | — | — |
| 2018-09-13 | $1.43 | $1.43 | 583,000 | — | — |
| 2018-09-12 | $1.27 | $1.27 | 56,800 | — | — |
| 2018-09-11 | $1.24 | $1.24 | 44,400 | — | — |
| 2018-09-10 | $1.27 | $1.27 | 132,100 | — | — |
| 2018-09-07 | $1.19 | $1.19 | 26,700 | — | — |
| 2018-09-06 | $1.13 | $1.13 | 48,100 | — | — |
| 2018-09-05 | $1.13 | $1.13 | 34,300 | — | — |
| 2018-09-04 | $1.10 | $1.10 | 33,400 | — | — |
| 2018-08-31 | $1.15 | $1.15 | 38,800 | — | — |
| 2018-08-30 | $1.08 | $1.08 | 45,900 | — | — |
| 2018-08-29 | $1.17 | $1.17 | 75,700 | — | — |
| 2018-08-28 | $1.15 | $1.15 | 140,700 | — | — |
| 2018-08-27 | $1.24 | $1.24 | 130,500 | — | — |
| 2018-08-24 | $1.26 | $1.26 | 140,400 | — | — |
| 2018-08-23 | $1.18 | $1.18 | 274,100 | — | — |
| 2018-08-22 | $1.09 | $1.09 | 56,200 | — | — |
| 2018-08-21 | $1.02 | $1.02 | 88,300 | — | — |
| 2018-08-20 | $1.02 | $1.02 | 129,600 | — | — |
| 2018-08-17 | $0.89 | $0.89 | 12,700 | — | — |
| 2018-08-16 | $0.88 | $0.88 | 68,600 | — | — |
| 2018-08-15 | $0.88 | $0.88 | 16,600 | — | — |
| 2018-08-14 | $0.89 | $0.89 | 45,900 | — | — |
| 2018-08-13 | $0.86 | $0.86 | 29,800 | — | — |
| 2018-08-10 | $0.90 | $0.90 | 8,100 | — | — |
| 2018-08-09 | $0.89 | $0.89 | 12,600 | — | — |
| 2018-08-08 | $0.89 | $0.89 | 18,300 | — | — |
| 2018-08-07 | $0.93 | $0.93 | 2,100 | — | — |
| 2018-08-06 | $0.93 | $0.93 | 5,500 | — | — |
| 2018-08-03 | $0.95 | $0.95 | 16,900 | — | — |
| 2018-08-02 | $0.97 | $0.97 | 19,200 | — | — |
| 2018-08-01 | $0.95 | $0.95 | 16,000 | — | — |
| 2018-07-31 | $0.92 | $0.92 | 58,100 | — | — |
| 2018-07-30 | $0.92 | $0.92 | 11,800 | — | — |
| 2018-07-27 | $0.91 | $0.91 | 7,100 | — | — |
| 2018-07-26 | $0.92 | $0.92 | 54,300 | — | — |
| 2018-07-25 | $0.85 | $0.85 | 23,600 | — | — |
| 2018-07-24 | $0.87 | $0.87 | 44,100 | — | — |
| 2018-07-23 | $0.85 | $0.85 | 20,700 | — | — |
| 2018-07-20 | $0.83 | $0.83 | 8,700 | — | — |
| 2018-07-19 | $0.82 | $0.82 | 14,900 | — | — |
| 2018-07-18 | $0.85 | $0.85 | 10,500 | — | — |
| 2018-07-17 | $0.83 | $0.83 | 9,000 | — | — |
| 2018-07-16 | $0.80 | $0.80 | 27,300 | — | — |
| 2018-07-13 | $0.83 | $0.83 | 11,500 | — | — |
| 2018-07-12 | $0.87 | $0.87 | 42,000 | — | — |
| 2018-07-11 | $0.84 | $0.84 | 30,400 | — | — |
| 2018-07-10 | $0.85 | $0.85 | 25,100 | — | — |
| 2018-07-09 | $0.91 | $0.91 | 40,100 | — | — |
| 2018-07-06 | $0.92 | $0.92 | 345,400 | — | — |
| 2018-07-05 | $0.81 | $0.81 | 15,900 | — | — |
| 2018-07-03 | $0.79 | $0.79 | 10,900 | — | — |
| 2018-07-02 | $0.82 | $0.82 | 11,100 | — | — |
| 2018-06-29 | $0.82 | $0.82 | 41,100 | — | — |
| 2018-06-28 | $0.79 | $0.79 | 24,200 | — | — |
| 2018-06-27 | $0.79 | $0.79 | 48,500 | — | — |
| 2018-06-26 | $0.81 | $0.81 | 59,200 | — | — |
| 2018-06-25 | $0.79 | $0.79 | 172,900 | — | — |
| 2018-06-22 | $0.60 | $0.60 | 51,300 | — | — |
| 2018-06-21 | $0.82 | $0.82 | 3,500 | — | — |
| 2018-06-20 | $0.85 | $0.85 | 13,300 | — | — |
| 2018-06-19 | $0.84 | $0.84 | 16,000 | — | — |
| 2018-06-18 | $0.85 | $0.85 | 5,300 | — | — |
| 2018-06-15 | $0.80 | $0.80 | 37,800 | — | — |
| 2018-06-14 | $0.87 | $0.87 | 17,700 | — | — |
| 2018-06-13 | $0.88 | $0.88 | 10,700 | — | — |
| 2018-06-12 | $0.91 | $0.91 | 11,400 | — | — |
| 2018-06-11 | $0.90 | $0.90 | 5,300 | — | — |
| 2018-06-08 | $0.89 | $0.89 | 39,300 | — | — |
| 2018-06-07 | $0.94 | $0.94 | 33,700 | — | — |
| 2018-06-06 | $0.87 | $0.87 | 38,800 | — | — |
| 2018-06-05 | $0.93 | $0.93 | 24,500 | — | — |
| 2018-06-04 | $0.84 | $0.84 | 36,700 | — | — |
| 2018-06-01 | $0.85 | $0.85 | 36,200 | — | — |
| 2018-05-31 | $0.81 | $0.81 | 62,300 | — | — |
| 2018-05-30 | $0.80 | $0.80 | 26,200 | — | — |
| 2018-05-29 | $0.83 | $0.83 | 11,600 | — | — |
| 2018-05-25 | $0.85 | $0.85 | 18,100 | — | — |
| 2018-05-24 | $0.84 | $0.84 | 49,200 | — | — |
| 2018-05-23 | $0.84 | $0.84 | 41,800 | — | — |
| 2018-05-22 | $0.84 | $0.84 | 61,100 | — | — |
| 2018-05-21 | $0.82 | $0.82 | 114,700 | — | — |
| 2018-05-18 | $0.86 | $0.86 | 53,300 | — | — |
| 2018-05-17 | $0.86 | $0.86 | 106,000 | — | — |
| 2018-05-16 | $0.87 | $0.87 | 108,800 | — | — |
| 2018-05-15 | $0.93 | $0.93 | 110,500 | — | — |
| 2018-05-14 | $0.86 | $0.86 | 44,200 | — | — |
| 2018-05-11 | $0.85 | $0.85 | 79,700 | — | — |
| 2018-05-10 | $0.86 | $0.86 | 18,200 | — | — |
| 2018-05-09 | $0.89 | $0.89 | 102,700 | — | — |
| 2018-05-08 | $0.87 | $0.87 | 44,300 | — | — |
| 2018-05-07 | $0.90 | $0.90 | 52,900 | — | — |
| 2018-05-04 | $0.92 | $0.92 | 9,200 | — | — |
| 2018-05-03 | $0.87 | $0.87 | 44,800 | — | — |
| 2018-05-02 | $0.93 | $0.93 | 53,300 | — | — |
| 2018-05-01 | $0.93 | $0.93 | 10,500 | — | — |
| 2018-04-30 | $0.95 | $0.95 | 65,700 | — | — |
| 2018-04-27 | $0.95 | $0.95 | 6,700 | — | — |
| 2018-04-26 | $0.94 | $0.94 | 28,700 | — | — |
| 2018-04-25 | $0.95 | $0.95 | 37,900 | — | — |
| 2018-04-24 | $0.94 | $0.94 | 68,900 | — | — |
| 2018-04-23 | $1.00 | $1.00 | 29,300 | — | — |
| 2018-04-20 | $1.00 | $1.00 | 12,800 | — | — |
| 2018-04-19 | $1.00 | $1.00 | 70,100 | — | — |
| 2018-04-18 | $0.99 | $0.99 | 52,900 | — | — |
| 2018-04-17 | $1.00 | $1.00 | 73,600 | — | — |
| 2018-04-16 | $0.99 | $0.99 | 27,800 | — | — |
| 2018-04-13 | $1.04 | $1.04 | 34,300 | — | — |
| 2018-04-12 | $1.02 | $1.02 | 58,400 | — | — |
| 2018-04-11 | $1.04 | $1.04 | 87,100 | — | — |
| 2018-04-10 | $1.04 | $1.04 | 489,200 | — | — |
| 2018-04-09 | $1.17 | $1.17 | 461,900 | — | — |
| 2018-04-06 | $1.03 | $1.03 | 96,900 | — | — |
| 2018-04-05 | $1.05 | $1.05 | 155,600 | — | — |
| 2018-04-04 | $1.13 | $1.13 | 165,800 | — | — |
| 2018-04-03 | $1.14 | $1.14 | 732,800 | — | — |
| 2018-04-02 | $1.02 | $1.02 | 72,100 | — | — |
| 2018-03-29 | $0.98 | $0.98 | 83,300 | — | — |
| 2018-03-28 | $0.96 | $0.96 | 36,400 | — | — |
| 2018-03-27 | $0.94 | $0.94 | 34,500 | — | — |
| 2018-03-26 | $0.92 | $0.92 | 22,000 | — | — |
| 2018-03-23 | $0.92 | $0.92 | 10,600 | — | — |
| 2018-03-22 | $0.92 | $0.92 | 23,600 | — | — |
| 2018-03-21 | $0.96 | $0.96 | 6,500 | — | — |
| 2018-03-20 | $0.96 | $0.96 | 7,800 | — | — |
| 2018-03-19 | $1.00 | $1.00 | 7,100 | — | — |
| 2018-03-16 | $1.00 | $1.00 | 41,000 | — | — |
| 2018-03-15 | $1.00 | $1.00 | 195,600 | — | — |
| 2018-03-14 | $0.98 | $0.98 | 17,600 | — | — |
| 2018-03-13 | $0.93 | $0.93 | 16,500 | — | — |
| 2018-03-12 | $0.99 | $0.99 | 25,600 | — | — |
| 2018-03-09 | $0.97 | $0.97 | 84,400 | — | — |
| 2018-03-08 | $0.91 | $0.91 | 54,900 | — | — |
| 2018-03-07 | $0.89 | $0.89 | 53,500 | — | — |
| 2018-03-06 | $0.87 | $0.87 | 14,200 | — | — |
| 2018-03-05 | $0.90 | $0.90 | 16,500 | — | — |
| 2018-03-02 | $0.86 | $0.86 | 59,100 | — | — |
| 2018-03-01 | $0.91 | $0.91 | 2,100 | — | — |
| 2018-02-28 | $0.94 | $0.94 | 3,600 | — | — |
| 2018-02-27 | $0.93 | $0.93 | 4,000 | — | — |
| 2018-02-26 | $0.91 | $0.91 | 19,700 | — | — |
| 2018-02-23 | $0.92 | $0.92 | 3,600 | — | — |
| 2018-02-22 | $0.88 | $0.88 | 53,200 | — | — |
| 2018-02-21 | $0.90 | $0.90 | 7,500 | — | — |
| 2018-02-20 | $0.98 | $0.98 | 9,400 | — | — |
| 2018-02-16 | $0.96 | $0.96 | 14,400 | — | — |
| 2018-02-15 | $0.89 | $0.89 | 25,700 | — | — |
| 2018-02-14 | $0.88 | $0.88 | 49,500 | — | — |
| 2018-02-13 | $0.90 | $0.90 | 43,300 | — | — |
| 2018-02-12 | $0.90 | $0.90 | 81,800 | — | — |
| 2018-02-09 | $0.89 | $0.89 | 115,000 | — | — |
| 2018-02-08 | $0.90 | $0.90 | 56,400 | — | — |
| 2018-02-07 | $0.92 | $0.92 | 22,100 | — | — |
| 2018-02-06 | $0.86 | $0.86 | 119,100 | — | — |
| 2018-02-05 | $0.88 | $0.88 | 32,100 | — | — |
| 2018-02-02 | $0.91 | $0.91 | 70,000 | — | — |
| 2018-02-01 | $0.96 | $0.96 | 15,900 | — | — |
| 2018-01-31 | $0.97 | $0.97 | 20,900 | — | — |
| 2018-01-30 | $0.97 | $0.97 | 59,100 | — | — |
| 2018-01-29 | $1.01 | $1.01 | 74,700 | — | — |
| 2018-01-26 | $1.03 | $1.03 | 37,400 | — | — |
| 2018-01-25 | $1.03 | $1.03 | 7,500 | — | — |
| 2018-01-24 | $1.04 | $1.04 | 4,500 | — | — |
| 2018-01-23 | $1.02 | $1.02 | 40,200 | — | — |
| 2018-01-22 | $1.03 | $1.03 | 6,400 | — | — |
| 2018-01-19 | $1.03 | $1.03 | 8,900 | — | — |
| 2018-01-18 | $1.06 | $1.06 | 32,700 | — | — |
| 2018-01-17 | $1.09 | $1.09 | 22,200 | — | — |
| 2018-01-16 | $1.09 | $1.09 | 57,100 | — | — |
| 2018-01-12 | $1.13 | $1.13 | 63,300 | — | — |
| 2018-01-11 | $1.10 | $1.10 | 26,600 | — | — |
| 2018-01-10 | $1.11 | $1.11 | 373,900 | — | — |
| 2018-01-09 | $1.09 | $1.09 | 21,900 | — | — |
| 2018-01-08 | $1.12 | $1.12 | 12,000 | — | — |
| 2018-01-05 | $1.07 | $1.07 | 15,500 | — | — |
| 2018-01-04 | $1.10 | $1.10 | 17,000 | — | — |
| 2018-01-03 | $1.11 | $1.11 | 31,400 | — | — |
| 2018-01-02 | $1.04 | $1.04 | 40,700 | — | — |