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
- 1996-03-01 to 2026-08-27
- 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 | $0.54 | $0.54 | 91,800 | — | — |
| 2018-12-28 | $0.50 | $0.50 | 35,100 | — | — |
| 2018-12-27 | $0.49 | $0.49 | 104,400 | — | — |
| 2018-12-26 | $0.49 | $0.49 | 51,500 | — | — |
| 2018-12-24 | $0.53 | $0.53 | 26,300 | — | — |
| 2018-12-21 | $0.52 | $0.52 | 50,200 | — | — |
| 2018-12-20 | $0.54 | $0.54 | 17,200 | — | — |
| 2018-12-19 | $0.55 | $0.55 | 27,800 | — | — |
| 2018-12-18 | $0.60 | $0.60 | 31,600 | — | — |
| 2018-12-17 | $0.65 | $0.65 | 9,400 | — | — |
| 2018-12-14 | $0.65 | $0.65 | 5,900 | — | — |
| 2018-12-13 | $0.66 | $0.66 | 30,300 | — | — |
| 2018-12-12 | $0.70 | $0.70 | 6,600 | — | — |
| 2018-12-11 | $0.66 | $0.66 | 3,300 | — | — |
| 2018-12-10 | $0.65 | $0.65 | 11,700 | — | — |
| 2018-12-07 | $0.68 | $0.68 | 92,800 | — | — |
| 2018-12-06 | $0.70 | $0.70 | 53,300 | — | — |
| 2018-12-04 | $0.70 | $0.70 | 39,300 | — | — |
| 2018-12-03 | $0.70 | $0.70 | 151,400 | — | — |
| 2018-11-30 | $0.75 | $0.75 | 23,200 | — | — |
| 2018-11-29 | $0.80 | $0.80 | 31,700 | — | — |
| 2018-11-28 | $0.80 | $0.80 | 46,000 | — | — |
| 2018-11-27 | $0.85 | $0.85 | 223,900 | — | — |
| 2018-11-26 | $0.88 | $0.88 | 26,600 | — | — |
| 2018-11-23 | $0.87 | $0.87 | 10,400 | — | — |
| 2018-11-21 | $0.87 | $0.87 | 38,900 | — | — |
| 2018-11-20 | $0.87 | $0.87 | 72,700 | — | — |
| 2018-11-19 | $0.90 | $0.90 | 1,634,800 | — | — |
| 2018-11-16 | $0.84 | $0.84 | 3,700 | — | — |
| 2018-11-15 | $0.85 | $0.85 | 11,000 | — | — |
| 2018-11-14 | $0.85 | $0.85 | 3,000 | — | — |
| 2018-11-13 | $0.86 | $0.86 | 24,800 | — | — |
| 2018-11-12 | $0.88 | $0.88 | 5,800 | — | — |
| 2018-11-09 | $0.92 | $0.92 | 6,700 | — | — |
| 2018-11-08 | $0.90 | $0.90 | 2,300 | — | — |
| 2018-11-07 | $0.90 | $0.90 | 2,600 | — | — |
| 2018-11-06 | $0.90 | $0.90 | 2,000 | — | — |
| 2018-11-05 | $0.95 | $0.95 | 17,800 | — | — |
| 2018-11-02 | $0.93 | $0.93 | 4,700 | — | — |
| 2018-11-01 | $0.96 | $0.96 | 3,000 | — | — |
| 2018-10-31 | $0.97 | $0.97 | 20,100 | — | — |
| 2018-10-30 | $0.99 | $0.99 | 178,200 | — | — |
| 2018-10-29 | $0.92 | $0.92 | 5,200 | — | — |
| 2018-10-26 | $0.97 | $0.97 | 3,100 | — | — |
| 2018-10-25 | $0.92 | $0.92 | 48,600 | — | — |
| 2018-10-24 | $1.03 | $1.03 | 371,500 | — | — |
| 2018-10-23 | $0.92 | $0.92 | 14,100 | — | — |
| 2018-10-22 | $0.93 | $0.93 | 1,700 | — | — |
| 2018-10-19 | $0.93 | $0.93 | 3,100 | — | — |
| 2018-10-18 | $0.94 | $0.94 | 3,800 | — | — |
| 2018-10-17 | $0.94 | $0.94 | 10,300 | — | — |
| 2018-10-16 | $0.95 | $0.95 | 5,300 | — | — |
| 2018-10-15 | $0.95 | $0.95 | 16,000 | — | — |
| 2018-10-12 | $0.95 | $0.95 | 12,700 | — | — |
| 2018-10-11 | $0.95 | $0.95 | 3,000 | — | — |
| 2018-10-10 | $0.95 | $0.95 | 3,200 | — | — |
| 2018-10-09 | $0.95 | $0.95 | 2,700 | — | — |
| 2018-10-08 | $0.96 | $0.96 | 2,200 | — | — |
| 2018-10-05 | $0.95 | $0.95 | 21,400 | — | — |
| 2018-10-04 | $0.95 | $0.95 | 15,600 | — | — |
| 2018-10-03 | $0.98 | $0.98 | 22,200 | — | — |
| 2018-10-02 | $0.95 | $0.95 | 36,800 | — | — |
| 2018-10-01 | $0.98 | $0.98 | 20,400 | — | — |
| 2018-09-28 | $0.98 | $0.98 | 48,800 | — | — |
| 2018-09-27 | $0.98 | $0.98 | 68,000 | — | — |
| 2018-09-26 | $1.03 | $1.03 | 53,800 | — | — |
| 2018-09-25 | $1.13 | $1.13 | 84,200 | — | — |
| 2018-09-24 | $1.17 | $1.17 | 238,900 | — | — |
| 2018-09-21 | $1.16 | $1.16 | 213,200 | — | — |
| 2018-09-20 | $1.09 | $1.09 | 259,300 | — | — |
| 2018-09-19 | $0.99 | $0.99 | 67,600 | — | — |
| 2018-09-18 | $0.95 | $0.95 | 30,200 | — | — |
| 2018-09-17 | $0.93 | $0.93 | 20,000 | — | — |
| 2018-09-14 | $0.91 | $0.91 | 9,600 | — | — |
| 2018-09-13 | $0.92 | $0.92 | 6,600 | — | — |
| 2018-09-12 | $0.92 | $0.92 | 13,000 | — | — |
| 2018-09-11 | $0.92 | $0.92 | 32,400 | — | — |
| 2018-09-10 | $0.90 | $0.90 | 3,500 | — | — |
| 2018-09-07 | $0.91 | $0.91 | 58,000 | — | — |
| 2018-09-06 | $0.93 | $0.93 | 39,500 | — | — |
| 2018-09-05 | $0.95 | $0.95 | 49,600 | — | — |
| 2018-09-04 | $0.99 | $0.99 | 15,600 | — | — |
| 2018-08-31 | $1.02 | $1.02 | 46,000 | — | — |
| 2018-08-30 | $1.07 | $1.07 | 14,300 | — | — |
| 2018-08-29 | $1.12 | $1.12 | 6,700 | — | — |
| 2018-08-28 | $1.11 | $1.11 | 17,000 | — | — |
| 2018-08-27 | $1.10 | $1.10 | 20,200 | — | — |
| 2018-08-24 | $1.15 | $1.15 | 5,500 | — | — |
| 2018-08-23 | $1.14 | $1.14 | 67,400 | — | — |
| 2018-08-22 | $1.20 | $1.20 | 7,700 | — | — |
| 2018-08-21 | $1.23 | $1.23 | 71,500 | — | — |
| 2018-08-20 | $1.31 | $1.31 | 40,400 | — | — |
| 2018-08-17 | $1.28 | $1.28 | 67,900 | — | — |
| 2018-08-16 | $1.34 | $1.34 | 32,300 | — | — |
| 2018-08-15 | $1.30 | $1.30 | 39,200 | — | — |
| 2018-08-14 | $1.30 | $1.30 | 93,400 | — | — |
| 2018-08-13 | $1.32 | $1.32 | 94,900 | — | — |
| 2018-08-10 | $1.27 | $1.27 | 32,400 | — | — |
| 2018-08-09 | $1.28 | $1.28 | 27,600 | — | — |
| 2018-08-08 | $1.26 | $1.26 | 12,300 | — | — |
| 2018-08-07 | $1.24 | $1.24 | 7,600 | — | — |
| 2018-08-06 | $1.24 | $1.24 | 7,400 | — | — |
| 2018-08-03 | $1.23 | $1.23 | 6,100 | — | — |
| 2018-08-02 | $1.24 | $1.24 | 22,800 | — | — |
| 2018-08-01 | $1.25 | $1.25 | 17,000 | — | — |
| 2018-07-31 | $1.24 | $1.24 | 38,400 | — | — |
| 2018-07-30 | $1.23 | $1.23 | 34,000 | — | — |
| 2018-07-27 | $1.28 | $1.28 | 10,800 | — | — |
| 2018-07-26 | $1.27 | $1.27 | 27,900 | — | — |
| 2018-07-25 | $1.30 | $1.30 | 31,300 | — | — |
| 2018-07-24 | $1.31 | $1.31 | 104,000 | — | — |
| 2018-07-23 | $1.38 | $1.38 | 149,700 | — | — |
| 2018-07-20 | $1.27 | $1.27 | 19,300 | — | — |
| 2018-07-19 | $1.27 | $1.27 | 17,400 | — | — |
| 2018-07-18 | $1.29 | $1.29 | 3,700 | — | — |
| 2018-07-17 | $1.31 | $1.31 | 47,700 | — | — |
| 2018-07-16 | $1.29 | $1.29 | 15,300 | — | — |
| 2018-07-13 | $1.33 | $1.33 | 34,400 | — | — |
| 2018-07-12 | $1.26 | $1.26 | 38,600 | — | — |
| 2018-07-11 | $1.28 | $1.28 | 294,200 | — | — |
| 2018-07-10 | $1.22 | $1.22 | 15,400 | — | — |
| 2018-07-09 | $1.25 | $1.25 | 17,100 | — | — |
| 2018-07-06 | $1.23 | $1.23 | 19,700 | — | — |
| 2018-07-05 | $1.23 | $1.23 | 3,700 | — | — |
| 2018-07-03 | $1.23 | $1.23 | 5,700 | — | — |
| 2018-07-02 | $1.22 | $1.22 | 4,800 | — | — |
| 2018-06-29 | $1.26 | $1.26 | 20,600 | — | — |
| 2018-06-28 | $1.28 | $1.28 | 13,600 | — | — |
| 2018-06-27 | $1.25 | $1.25 | 1,100 | — | — |
| 2018-06-26 | $1.25 | $1.25 | 600 | — | — |
| 2018-06-25 | $1.25 | $1.25 | 9,300 | — | — |
| 2018-06-22 | $1.27 | $1.27 | 10,800 | — | — |
| 2018-06-21 | $1.27 | $1.27 | 92,800 | — | — |
| 2018-06-20 | $1.24 | $1.24 | 11,100 | — | — |
| 2018-06-19 | $1.22 | $1.22 | 8,100 | — | — |
| 2018-06-18 | $1.26 | $1.26 | 9,000 | — | — |
| 2018-06-15 | $1.22 | $1.22 | 12,200 | — | — |
| 2018-06-14 | $1.26 | $1.26 | 4,700 | — | — |
| 2018-06-13 | $1.28 | $1.28 | 29,900 | — | — |
| 2018-06-12 | $1.28 | $1.28 | 7,500 | — | — |
| 2018-06-11 | $1.29 | $1.29 | 5,900 | — | — |
| 2018-06-08 | $1.24 | $1.24 | 24,700 | — | — |
| 2018-06-07 | $1.30 | $1.30 | 56,300 | — | — |
| 2018-06-06 | $1.30 | $1.30 | 35,200 | — | — |
| 2018-06-05 | $1.35 | $1.35 | 40,200 | — | — |
| 2018-06-04 | $1.32 | $1.32 | 86,500 | — | — |
| 2018-06-01 | $1.36 | $1.36 | 351,000 | — | — |
| 2018-05-31 | $1.24 | $1.24 | 14,300 | — | — |
| 2018-05-30 | $1.26 | $1.26 | 27,400 | — | — |
| 2018-05-29 | $1.27 | $1.27 | 10,400 | — | — |
| 2018-05-25 | $1.30 | $1.30 | 9,300 | — | — |
| 2018-05-24 | $1.26 | $1.26 | 7,400 | — | — |
| 2018-05-23 | $1.27 | $1.27 | 19,900 | — | — |
| 2018-05-22 | $1.31 | $1.31 | 53,100 | — | — |
| 2018-05-21 | $1.30 | $1.30 | 12,200 | — | — |
| 2018-05-18 | $1.33 | $1.33 | 17,500 | — | — |
| 2018-05-17 | $1.34 | $1.34 | 110,300 | — | — |
| 2018-05-16 | $1.24 | $1.24 | 139,400 | — | — |
| 2018-05-15 | $1.21 | $1.21 | 27,900 | — | — |
| 2018-05-14 | $1.21 | $1.21 | 28,000 | — | — |
| 2018-05-11 | $1.26 | $1.26 | 39,300 | — | — |
| 2018-05-10 | $1.21 | $1.21 | 20,500 | — | — |
| 2018-05-09 | $1.19 | $1.19 | 15,700 | — | — |
| 2018-05-08 | $1.21 | $1.21 | 18,900 | — | — |
| 2018-05-07 | $1.23 | $1.23 | 16,100 | — | — |
| 2018-05-04 | $1.24 | $1.24 | 14,100 | — | — |
| 2018-05-03 | $1.23 | $1.23 | 17,200 | — | — |
| 2018-05-02 | $1.24 | $1.24 | 19,400 | — | — |
| 2018-05-01 | $1.25 | $1.25 | 34,400 | — | — |
| 2018-04-30 | $1.26 | $1.26 | 35,700 | — | — |
| 2018-04-27 | $1.26 | $1.26 | 83,200 | — | — |
| 2018-04-26 | $1.25 | $1.25 | 23,200 | — | — |
| 2018-04-25 | $1.26 | $1.26 | 28,500 | — | — |
| 2018-04-24 | $1.27 | $1.27 | 80,500 | — | — |
| 2018-04-23 | $1.37 | $1.37 | 14,200 | — | — |
| 2018-04-20 | $1.40 | $1.40 | 12,400 | — | — |
| 2018-04-19 | $1.42 | $1.42 | 12,400 | — | — |
| 2018-04-18 | $1.45 | $1.45 | 35,700 | — | — |
| 2018-04-17 | $1.45 | $1.45 | 6,600 | — | — |
| 2018-04-16 | $1.41 | $1.41 | 48,400 | — | — |
| 2018-04-13 | $1.39 | $1.39 | 9,800 | — | — |
| 2018-04-12 | $1.41 | $1.41 | 27,400 | — | — |
| 2018-04-11 | $1.38 | $1.38 | 8,200 | — | — |
| 2018-04-10 | $1.41 | $1.41 | 20,900 | — | — |
| 2018-04-09 | $1.38 | $1.38 | 57,000 | — | — |
| 2018-04-06 | $1.50 | $1.50 | 81,000 | — | — |
| 2018-04-05 | $1.45 | $1.45 | 67,800 | — | — |
| 2018-04-04 | $1.45 | $1.45 | 49,400 | — | — |
| 2018-04-03 | $1.36 | $1.36 | 66,900 | — | — |
| 2018-04-02 | $1.36 | $1.36 | 36,200 | — | — |
| 2018-03-29 | $1.40 | $1.40 | 85,700 | — | — |
| 2018-03-28 | $1.32 | $1.32 | 35,500 | — | — |
| 2018-03-27 | $1.35 | $1.35 | 54,700 | — | — |
| 2018-03-26 | $1.33 | $1.33 | 194,200 | — | — |
| 2018-03-23 | $1.36 | $1.36 | 52,300 | — | — |
| 2018-03-22 | $1.33 | $1.33 | 75,700 | — | — |
| 2018-03-21 | $1.44 | $1.44 | 69,200 | — | — |
| 2018-03-20 | $1.46 | $1.46 | 82,200 | — | — |
| 2018-03-19 | $1.50 | $1.50 | 208,500 | — | — |
| 2018-03-16 | $1.64 | $1.64 | 273,800 | — | — |
| 2018-03-15 | $1.89 | $1.89 | 763,600 | — | — |
| 2018-03-14 | $1.50 | $1.50 | 54,200 | — | — |
| 2018-03-13 | $1.48 | $1.48 | 100,100 | — | — |
| 2018-03-12 | $1.64 | $1.64 | 117,900 | — | — |
| 2018-03-09 | $1.33 | $1.33 | 92,800 | — | — |
| 2018-03-08 | $1.30 | $1.30 | 81,400 | — | — |
| 2018-03-07 | $1.28 | $1.28 | 57,800 | — | — |
| 2018-03-06 | $1.26 | $1.26 | 78,100 | — | — |
| 2018-03-05 | $1.28 | $1.28 | 43,600 | — | — |
| 2018-03-02 | $1.21 | $1.21 | 28,600 | — | — |
| 2018-03-01 | $1.25 | $1.25 | 25,200 | — | — |
| 2018-02-28 | $1.24 | $1.24 | 6,900 | — | — |
| 2018-02-27 | $1.29 | $1.29 | 22,500 | — | — |
| 2018-02-26 | $1.27 | $1.27 | 79,400 | — | — |
| 2018-02-23 | $1.21 | $1.21 | 39,900 | — | — |
| 2018-02-22 | $1.25 | $1.25 | 18,300 | — | — |
| 2018-02-21 | $1.27 | $1.27 | 21,900 | — | — |
| 2018-02-20 | $1.22 | $1.22 | 36,100 | — | — |
| 2018-02-16 | $1.22 | $1.22 | 62,800 | — | — |
| 2018-02-15 | $1.32 | $1.32 | 45,200 | — | — |
| 2018-02-14 | $1.35 | $1.35 | 34,100 | — | — |
| 2018-02-13 | $1.33 | $1.33 | 20,000 | — | — |
| 2018-02-12 | $1.26 | $1.26 | 31,900 | — | — |
| 2018-02-09 | $1.35 | $1.35 | 180,800 | — | — |
| 2018-02-08 | $1.31 | $1.31 | 85,300 | — | — |
| 2018-02-07 | $1.29 | $1.29 | 47,700 | — | — |
| 2018-02-06 | $1.30 | $1.30 | 82,400 | — | — |
| 2018-02-05 | $1.25 | $1.25 | 186,000 | — | — |
| 2018-02-02 | $1.39 | $1.39 | 222,100 | — | — |
| 2018-02-01 | $1.47 | $1.47 | 127,400 | — | — |
| 2018-01-31 | $1.53 | $1.53 | 115,000 | — | — |
| 2018-01-30 | $1.63 | $1.63 | 269,300 | — | — |
| 2018-01-29 | $1.78 | $1.78 | 908,300 | — | — |
| 2018-01-26 | $1.54 | $1.54 | 121,300 | — | — |
| 2018-01-25 | $1.53 | $1.53 | 187,300 | — | — |
| 2018-01-24 | $1.49 | $1.49 | 267,800 | — | — |
| 2018-01-23 | $1.51 | $1.51 | 362,100 | — | — |
| 2018-01-22 | $1.50 | $1.50 | 216,100 | — | — |
| 2018-01-19 | $1.44 | $1.44 | 522,500 | — | — |
| 2018-01-18 | $1.65 | $1.65 | 692,100 | — | — |
| 2018-01-17 | $1.51 | $1.51 | 576,500 | — | — |
| 2018-01-16 | $1.80 | $1.80 | 1,314,900 | — | — |
| 2018-01-12 | $1.98 | $1.98 | 24,943,700 | — | — |
| 2018-01-11 | $1.24 | $1.24 | 219,300 | — | — |
| 2018-01-10 | $1.25 | $1.25 | 14,700 | — | — |
| 2018-01-09 | $1.33 | $1.33 | 57,800 | — | — |
| 2018-01-08 | $1.32 | $1.32 | 27,800 | — | — |
| 2018-01-05 | $1.30 | $1.30 | 28,900 | — | — |
| 2018-01-04 | $1.31 | $1.31 | 75,900 | — | — |
| 2018-01-03 | $1.23 | $1.23 | 44,200 | — | — |
| 2018-01-02 | $1.27 | $1.27 | 376,500 | — | — |