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
- 2001-05-04 to 2026-09-02
- 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 | $0.60 | $0.60 | 476,400 | — | — |
| 2018-12-28 | $0.64 | $0.64 | 36,700 | — | — |
| 2018-12-27 | $0.64 | $0.64 | 28,200 | — | — |
| 2018-12-26 | $0.63 | $0.63 | 23,000 | — | — |
| 2018-12-24 | $0.66 | $0.66 | 4,500 | — | — |
| 2018-12-21 | $0.66 | $0.66 | 27,700 | — | — |
| 2018-12-20 | $0.68 | $0.68 | 18,100 | — | — |
| 2018-12-19 | $0.68 | $0.68 | 7,000 | — | — |
| 2018-12-18 | $0.65 | $0.65 | 9,800 | — | — |
| 2018-12-17 | $0.68 | $0.68 | 13,900 | — | — |
| 2018-12-14 | $0.66 | $0.66 | 17,400 | — | — |
| 2018-12-13 | $0.65 | $0.65 | 26,000 | — | — |
| 2018-12-12 | $0.66 | $0.66 | 1,600 | — | — |
| 2018-12-11 | $0.65 | $0.65 | 10,100 | — | — |
| 2018-12-10 | $0.66 | $0.66 | 3,500 | — | — |
| 2018-12-07 | $0.65 | $0.65 | 48,900 | — | — |
| 2018-12-06 | $0.66 | $0.66 | 8,200 | — | — |
| 2018-12-04 | $0.66 | $0.66 | 6,600 | — | — |
| 2018-12-03 | $0.66 | $0.66 | 10,500 | — | — |
| 2018-11-30 | $0.67 | $0.67 | 16,700 | — | — |
| 2018-11-29 | $0.66 | $0.66 | 21,500 | — | — |
| 2018-11-28 | $0.66 | $0.66 | 37,900 | — | — |
| 2018-11-27 | $0.66 | $0.66 | 12,200 | — | — |
| 2018-11-26 | $0.69 | $0.69 | 4,200 | — | — |
| 2018-11-23 | $0.67 | $0.67 | 5,400 | — | — |
| 2018-11-21 | $0.66 | $0.66 | 26,000 | — | — |
| 2018-11-20 | $0.65 | $0.65 | 13,400 | — | — |
| 2018-11-19 | $0.67 | $0.67 | 9,400 | — | — |
| 2018-11-16 | $0.67 | $0.67 | 13,800 | — | — |
| 2018-11-15 | $0.70 | $0.70 | 47,700 | — | — |
| 2018-11-14 | $0.67 | $0.67 | 39,400 | — | — |
| 2018-11-13 | $0.69 | $0.69 | 17,200 | — | — |
| 2018-11-12 | $0.67 | $0.67 | 14,600 | — | — |
| 2018-11-09 | $0.70 | $0.70 | 223,800 | — | — |
| 2018-11-08 | $0.69 | $0.69 | 21,200 | — | — |
| 2018-11-07 | $0.71 | $0.71 | 15,000 | — | — |
| 2018-11-06 | $0.72 | $0.72 | 17,000 | — | — |
| 2018-11-05 | $0.66 | $0.66 | 13,300 | — | — |
| 2018-11-02 | $0.69 | $0.69 | 14,400 | — | — |
| 2018-11-01 | $0.68 | $0.68 | 36,200 | — | — |
| 2018-10-31 | $0.69 | $0.69 | 53,500 | — | — |
| 2018-10-30 | $0.66 | $0.66 | 49,600 | — | — |
| 2018-10-29 | $0.67 | $0.67 | 34,700 | — | — |
| 2018-10-26 | $0.67 | $0.67 | 51,500 | — | — |
| 2018-10-25 | $0.69 | $0.69 | 64,600 | — | — |
| 2018-10-24 | $0.69 | $0.69 | 84,800 | — | — |
| 2018-10-23 | $0.67 | $0.67 | 40,900 | — | — |
| 2018-10-22 | $0.68 | $0.68 | 49,700 | — | — |
| 2018-10-19 | $0.67 | $0.67 | 73,900 | — | — |
| 2018-10-18 | $0.68 | $0.68 | 35,900 | — | — |
| 2018-10-17 | $0.70 | $0.70 | 6,600 | — | — |
| 2018-10-16 | $0.70 | $0.70 | 27,300 | — | — |
| 2018-10-15 | $0.68 | $0.68 | 17,600 | — | — |
| 2018-10-12 | $0.70 | $0.70 | 8,500 | — | — |
| 2018-10-11 | $0.69 | $0.69 | 29,400 | — | — |
| 2018-10-10 | $0.70 | $0.70 | 34,000 | — | — |
| 2018-10-09 | $0.70 | $0.70 | 47,100 | — | — |
| 2018-10-08 | $0.72 | $0.72 | 41,100 | — | — |
| 2018-10-05 | $0.74 | $0.74 | 27,900 | — | — |
| 2018-10-04 | $0.75 | $0.75 | 28,200 | — | — |
| 2018-10-03 | $0.75 | $0.75 | 74,500 | — | — |
| 2018-10-02 | $0.74 | $0.74 | 62,500 | — | — |
| 2018-10-01 | $0.74 | $0.74 | 38,100 | — | — |
| 2018-09-28 | $0.72 | $0.72 | 30,000 | — | — |
| 2018-09-27 | $0.74 | $0.74 | 40,400 | — | — |
| 2018-09-26 | $0.72 | $0.72 | 60,600 | — | — |
| 2018-09-25 | $0.73 | $0.73 | 66,100 | — | — |
| 2018-09-24 | $0.74 | $0.74 | 41,200 | — | — |
| 2018-09-21 | $0.78 | $0.78 | 49,100 | — | — |
| 2018-09-20 | $0.72 | $0.72 | 39,500 | — | — |
| 2018-09-19 | $0.71 | $0.71 | 63,200 | — | — |
| 2018-09-18 | $0.72 | $0.72 | 71,500 | — | — |
| 2018-09-17 | $0.71 | $0.71 | 72,300 | — | — |
| 2018-09-14 | $0.69 | $0.69 | 41,000 | — | — |
| 2018-09-13 | $0.69 | $0.69 | 59,900 | — | — |
| 2018-09-12 | $0.69 | $0.69 | 30,700 | — | — |
| 2018-09-11 | $0.69 | $0.69 | 48,400 | — | — |
| 2018-09-10 | $0.68 | $0.68 | 83,700 | — | — |
| 2018-09-07 | $0.69 | $0.69 | 47,200 | — | — |
| 2018-09-06 | $0.71 | $0.71 | 21,400 | — | — |
| 2018-09-05 | $0.70 | $0.70 | 95,900 | — | — |
| 2018-09-04 | $0.70 | $0.70 | 122,800 | — | — |
| 2018-08-31 | $0.72 | $0.72 | 7,700 | — | — |
| 2018-08-30 | $0.74 | $0.74 | 43,500 | — | — |
| 2018-08-29 | $0.72 | $0.72 | 68,000 | — | — |
| 2018-08-28 | $0.72 | $0.72 | 57,800 | — | — |
| 2018-08-27 | $0.72 | $0.72 | 43,800 | — | — |
| 2018-08-24 | $0.72 | $0.72 | 45,200 | — | — |
| 2018-08-23 | $0.71 | $0.71 | 40,400 | — | — |
| 2018-08-22 | $0.74 | $0.74 | 68,600 | — | — |
| 2018-08-21 | $0.72 | $0.72 | 69,800 | — | — |
| 2018-08-20 | $0.72 | $0.72 | 77,100 | — | — |
| 2018-08-17 | $0.73 | $0.73 | 58,700 | — | — |
| 2018-08-16 | $0.73 | $0.73 | 46,900 | — | — |
| 2018-08-15 | $0.76 | $0.76 | 64,600 | — | — |
| 2018-08-14 | $0.73 | $0.73 | 88,300 | — | — |
| 2018-08-13 | $0.76 | $0.76 | 198,400 | — | — |
| 2018-08-10 | $0.78 | $0.78 | 36,000 | — | — |
| 2018-08-09 | $0.78 | $0.78 | 60,400 | — | — |
| 2018-08-08 | $0.78 | $0.78 | 101,200 | — | — |
| 2018-08-07 | $0.79 | $0.79 | 45,200 | — | — |
| 2018-08-06 | $0.77 | $0.77 | 50,600 | — | — |
| 2018-08-03 | $0.77 | $0.77 | 100,300 | — | — |
| 2018-08-02 | $0.80 | $0.80 | 24,300 | — | — |
| 2018-08-01 | $0.80 | $0.80 | 65,400 | — | — |
| 2018-07-31 | $0.79 | $0.79 | 55,100 | — | — |
| 2018-07-30 | $0.80 | $0.80 | 84,900 | — | — |
| 2018-07-27 | $0.84 | $0.84 | 28,200 | — | — |
| 2018-07-26 | $0.86 | $0.86 | 57,600 | — | — |
| 2018-07-25 | $0.84 | $0.84 | 93,500 | — | — |
| 2018-07-24 | $0.84 | $0.84 | 57,400 | — | — |
| 2018-07-23 | $0.85 | $0.85 | 46,300 | — | — |
| 2018-07-20 | $0.83 | $0.83 | 67,300 | — | — |
| 2018-07-19 | $0.84 | $0.84 | 63,000 | — | — |
| 2018-07-18 | $0.83 | $0.83 | 103,600 | — | — |
| 2018-07-17 | $0.87 | $0.87 | 115,000 | — | — |
| 2018-07-16 | $0.83 | $0.83 | 45,300 | — | — |
| 2018-07-13 | $0.82 | $0.82 | 72,400 | — | — |
| 2018-07-12 | $0.80 | $0.80 | 118,600 | — | — |
| 2018-07-11 | $0.79 | $0.79 | 52,700 | — | — |
| 2018-07-10 | $0.77 | $0.77 | 81,700 | — | — |
| 2018-07-09 | $0.77 | $0.77 | 77,400 | — | — |
| 2018-07-06 | $0.76 | $0.76 | 97,100 | — | — |
| 2018-07-05 | $0.77 | $0.77 | 57,000 | — | — |
| 2018-07-03 | $0.77 | $0.77 | 39,800 | — | — |
| 2018-07-02 | $0.74 | $0.74 | 49,000 | — | — |
| 2018-06-29 | $0.74 | $0.74 | 95,500 | — | — |
| 2018-06-28 | $0.72 | $0.72 | 37,000 | — | — |
| 2018-06-27 | $0.74 | $0.74 | 62,900 | — | — |
| 2018-06-26 | $0.73 | $0.73 | 54,700 | — | — |
| 2018-06-25 | $0.74 | $0.74 | 33,600 | — | — |
| 2018-06-22 | $0.70 | $0.70 | 72,900 | — | — |
| 2018-06-21 | $0.76 | $0.76 | 195,700 | — | — |
| 2018-06-20 | $0.75 | $0.75 | 98,400 | — | — |
| 2018-06-19 | $0.76 | $0.76 | 38,300 | — | — |
| 2018-06-18 | $0.76 | $0.76 | 32,700 | — | — |
| 2018-06-15 | $0.77 | $0.77 | 46,400 | — | — |
| 2018-06-14 | $0.77 | $0.77 | 145,900 | — | — |
| 2018-06-13 | $0.77 | $0.77 | 72,600 | — | — |
| 2018-06-12 | $0.81 | $0.81 | 178,300 | — | — |
| 2018-06-11 | $0.79 | $0.79 | 331,300 | — | — |
| 2018-06-08 | $0.85 | $0.85 | 101,300 | — | — |
| 2018-06-07 | $0.85 | $0.85 | 20,300 | — | — |
| 2018-06-06 | $0.86 | $0.86 | 77,300 | — | — |
| 2018-06-05 | $0.87 | $0.87 | 30,700 | — | — |
| 2018-06-04 | $0.86 | $0.86 | 23,000 | — | — |
| 2018-06-01 | $0.87 | $0.87 | 69,400 | — | — |
| 2018-05-31 | $0.87 | $0.87 | 26,900 | — | — |
| 2018-05-30 | $0.87 | $0.87 | 36,400 | — | — |
| 2018-05-29 | $0.88 | $0.88 | 64,800 | — | — |
| 2018-05-25 | $0.89 | $0.89 | 23,000 | — | — |
| 2018-05-24 | $0.88 | $0.88 | 13,900 | — | — |
| 2018-05-23 | $0.87 | $0.87 | 10,000 | — | — |
| 2018-05-22 | $0.88 | $0.88 | 36,300 | — | — |
| 2018-05-21 | $0.88 | $0.88 | 28,000 | — | — |
| 2018-05-18 | $0.90 | $0.90 | 22,100 | — | — |
| 2018-05-17 | $0.90 | $0.90 | 22,500 | — | — |
| 2018-05-16 | $0.89 | $0.89 | 52,700 | — | — |
| 2018-05-15 | $0.87 | $0.87 | 59,800 | — | — |
| 2018-05-14 | $0.89 | $0.89 | 35,700 | — | — |
| 2018-05-11 | $0.89 | $0.89 | 15,100 | — | — |
| 2018-05-10 | $0.89 | $0.89 | 10,000 | — | — |
| 2018-05-09 | $0.89 | $0.89 | 22,500 | — | — |
| 2018-05-08 | $0.87 | $0.87 | 46,100 | — | — |
| 2018-05-07 | $0.87 | $0.87 | 113,100 | — | — |
| 2018-05-04 | $0.88 | $0.88 | 21,400 | — | — |
| 2018-05-03 | $0.88 | $0.88 | 75,000 | — | — |
| 2018-05-02 | $0.86 | $0.86 | 80,600 | — | — |
| 2018-05-01 | $0.89 | $0.89 | 92,500 | — | — |
| 2018-04-30 | $0.88 | $0.88 | 24,900 | — | — |
| 2018-04-27 | $0.87 | $0.87 | 48,100 | — | — |
| 2018-04-26 | $0.85 | $0.85 | 301,900 | — | — |
| 2018-04-25 | $0.85 | $0.85 | 207,800 | — | — |
| 2018-04-24 | $0.88 | $0.88 | 83,900 | — | — |
| 2018-04-23 | $0.88 | $0.88 | 77,000 | — | — |
| 2018-04-20 | $0.88 | $0.88 | 33,200 | — | — |
| 2018-04-19 | $0.89 | $0.89 | 48,900 | — | — |
| 2018-04-18 | $0.87 | $0.87 | 147,100 | — | — |
| 2018-04-17 | $0.91 | $0.91 | 154,500 | — | — |
| 2018-04-16 | $0.88 | $0.88 | 110,800 | — | — |
| 2018-04-13 | $0.88 | $0.88 | 150,300 | — | — |
| 2018-04-12 | $0.88 | $0.88 | 119,100 | — | — |
| 2018-04-11 | $0.89 | $0.89 | 130,100 | — | — |
| 2018-04-10 | $0.88 | $0.88 | 218,600 | — | — |
| 2018-04-09 | $0.90 | $0.90 | 118,500 | — | — |
| 2018-04-06 | $0.88 | $0.88 | 111,400 | — | — |
| 2018-04-05 | $0.88 | $0.88 | 193,300 | — | — |
| 2018-04-04 | $0.91 | $0.91 | 116,100 | — | — |
| 2018-04-03 | $0.87 | $0.87 | 680,800 | — | — |
| 2018-04-02 | $1.00 | $1.00 | 118,700 | — | — |
| 2018-03-29 | $1.03 | $1.03 | 236,100 | — | — |
| 2018-03-28 | $1.01 | $1.01 | 180,100 | — | — |
| 2018-03-27 | $1.00 | $1.00 | 65,600 | — | — |
| 2018-03-26 | $1.00 | $1.00 | 78,700 | — | — |
| 2018-03-23 | $1.00 | $1.00 | 310,300 | — | — |
| 2018-03-22 | $1.02 | $1.02 | 593,200 | — | — |
| 2018-03-21 | $0.99 | $0.99 | 198,600 | — | — |
| 2018-03-20 | $0.99 | $0.99 | 214,700 | — | — |
| 2018-03-19 | $0.97 | $0.97 | 236,000 | — | — |
| 2018-03-16 | $0.99 | $0.99 | 113,800 | — | — |
| 2018-03-15 | $0.97 | $0.97 | 127,500 | — | — |
| 2018-03-14 | $0.97 | $0.97 | 185,800 | — | — |
| 2018-03-13 | $0.97 | $0.97 | 156,700 | — | — |
| 2018-03-12 | $1.01 | $1.01 | 162,500 | — | — |
| 2018-03-09 | $0.98 | $0.98 | 359,900 | — | — |
| 2018-03-08 | $0.99 | $0.99 | 593,700 | — | — |
| 2018-03-07 | $1.01 | $1.01 | 1,418,600 | — | — |
| 2018-03-06 | $0.95 | $0.95 | 920,100 | — | — |
| 2018-03-05 | $0.93 | $0.93 | 398,300 | — | — |
| 2018-03-02 | $0.88 | $0.88 | 402,100 | — | — |
| 2018-03-01 | $0.90 | $0.90 | 496,000 | — | — |
| 2018-02-28 | $0.90 | $0.90 | 341,800 | — | — |
| 2018-02-27 | $0.93 | $0.93 | 172,200 | — | — |
| 2018-02-26 | $0.93 | $0.93 | 667,700 | — | — |
| 2018-02-23 | $0.91 | $0.91 | 436,300 | — | — |
| 2018-02-22 | $0.93 | $0.93 | 400,000 | — | — |
| 2018-02-21 | $0.90 | $0.90 | 211,500 | — | — |
| 2018-02-20 | $0.87 | $0.87 | 415,100 | — | — |
| 2018-02-16 | $0.84 | $0.84 | 1,784,300 | — | — |
| 2018-02-15 | $0.91 | $0.91 | 1,221,700 | — | — |
| 2018-02-14 | $0.90 | $0.90 | 1,385,000 | — | — |
| 2018-02-13 | $0.81 | $0.81 | 272,200 | — | — |
| 2018-02-12 | $0.79 | $0.79 | 379,100 | — | — |
| 2018-02-09 | $0.73 | $0.73 | 341,000 | — | — |
| 2018-02-08 | $0.76 | $0.76 | 133,400 | — | — |
| 2018-02-07 | $0.77 | $0.77 | 111,400 | — | — |
| 2018-02-06 | $0.74 | $0.74 | 204,400 | — | — |
| 2018-02-05 | $0.74 | $0.74 | 419,200 | — | — |
| 2018-02-02 | $0.80 | $0.80 | 1,293,600 | — | — |
| 2018-02-01 | $0.74 | $0.74 | 172,900 | — | — |
| 2018-01-31 | $0.73 | $0.73 | 234,200 | — | — |
| 2018-01-30 | $0.75 | $0.75 | 513,800 | — | — |
| 2018-01-29 | $0.73 | $0.73 | 489,500 | — | — |
| 2018-01-26 | $0.72 | $0.72 | 196,000 | — | — |
| 2018-01-25 | $0.71 | $0.71 | 146,400 | — | — |
| 2018-01-24 | $0.71 | $0.71 | 90,700 | — | — |
| 2018-01-23 | $0.72 | $0.72 | 290,800 | — | — |
| 2018-01-22 | $0.75 | $0.75 | 1,248,900 | — | — |
| 2018-01-19 | $0.71 | $0.71 | 119,300 | — | — |
| 2018-01-18 | $0.70 | $0.70 | 138,200 | — | — |
| 2018-01-17 | $0.73 | $0.73 | 565,400 | — | — |
| 2018-01-16 | $0.69 | $0.69 | 266,500 | — | — |
| 2018-01-12 | $0.70 | $0.70 | 143,600 | — | — |
| 2018-01-11 | $0.71 | $0.71 | 236,900 | — | — |
| 2018-01-10 | $0.72 | $0.72 | 254,200 | — | — |
| 2018-01-09 | $0.75 | $0.75 | 1,573,500 | — | — |
| 2018-01-08 | $0.83 | $0.83 | 1,378,900 | — | — |
| 2018-01-05 | $0.75 | $0.75 | 435,200 | — | — |
| 2018-01-04 | $0.70 | $0.70 | 199,400 | — | — |
| 2018-01-03 | $0.70 | $0.70 | 93,600 | — | — |
| 2018-01-02 | $0.68 | $0.68 | 102,700 | — | — |