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
- 2018-03-06 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 | $0.67 | $0.67 | 25,700 | — | — |
| 2018-12-28 | $0.64 | $0.64 | 27,900 | — | — |
| 2018-12-27 | $0.63 | $0.63 | 20,700 | — | — |
| 2018-12-26 | $0.63 | $0.63 | 27,900 | — | — |
| 2018-12-24 | $0.65 | $0.65 | 8,700 | — | — |
| 2018-12-21 | $0.62 | $0.62 | 8,600 | — | — |
| 2018-12-20 | $0.66 | $0.66 | 64,800 | — | — |
| 2018-12-19 | $0.69 | $0.69 | 13,500 | — | — |
| 2018-12-18 | $0.71 | $0.71 | 41,900 | — | — |
| 2018-12-17 | $0.73 | $0.73 | 16,600 | — | — |
| 2018-12-14 | $0.69 | $0.69 | 68,700 | — | — |
| 2018-12-13 | $0.72 | $0.72 | 75,400 | — | — |
| 2018-12-12 | $0.74 | $0.74 | 41,600 | — | — |
| 2018-12-11 | $0.73 | $0.73 | 18,400 | — | — |
| 2018-12-10 | $0.74 | $0.74 | 80,200 | — | — |
| 2018-12-07 | $0.83 | $0.83 | 21,500 | — | — |
| 2018-12-06 | $0.86 | $0.86 | 38,200 | — | — |
| 2018-12-04 | $0.90 | $0.90 | 12,700 | — | — |
| 2018-12-03 | $0.92 | $0.92 | 17,300 | — | — |
| 2018-11-30 | $0.90 | $0.90 | 15,200 | — | — |
| 2018-11-29 | $0.90 | $0.90 | 15,700 | — | — |
| 2018-11-28 | $0.89 | $0.89 | 16,800 | — | — |
| 2018-11-27 | $0.90 | $0.90 | 15,900 | — | — |
| 2018-11-26 | $0.87 | $0.87 | 120,800 | — | — |
| 2018-11-23 | $0.91 | $0.91 | 19,900 | — | — |
| 2018-11-21 | $0.96 | $0.96 | 11,300 | — | — |
| 2018-11-20 | $0.91 | $0.91 | 35,100 | — | — |
| 2018-11-19 | $0.97 | $0.97 | 11,900 | — | — |
| 2018-11-16 | $0.99 | $0.99 | 56,600 | — | — |
| 2018-11-15 | $0.99 | $0.99 | 22,300 | — | — |
| 2018-11-14 | $0.94 | $0.94 | 60,100 | — | — |
| 2018-11-13 | $0.96 | $0.96 | 15,900 | — | — |
| 2018-11-12 | $1.01 | $1.01 | 49,300 | — | — |
| 2018-11-09 | $1.00 | $1.00 | 27,500 | — | — |
| 2018-11-08 | $1.00 | $1.00 | 69,800 | — | — |
| 2018-11-07 | $1.04 | $1.04 | 4,700 | — | — |
| 2018-11-06 | $1.05 | $1.05 | 33,700 | — | — |
| 2018-11-05 | $1.04 | $1.04 | 24,000 | — | — |
| 2018-11-02 | $1.08 | $1.08 | 55,300 | — | — |
| 2018-11-01 | $1.03 | $1.03 | 17,600 | — | — |
| 2018-10-31 | $1.04 | $1.04 | 33,300 | — | — |
| 2018-10-30 | $1.02 | $1.02 | 16,700 | — | — |
| 2018-10-29 | $1.06 | $1.06 | 6,400 | — | — |
| 2018-10-26 | $1.04 | $1.04 | 39,300 | — | — |
| 2018-10-25 | $1.06 | $1.06 | 34,700 | — | — |
| 2018-10-24 | $1.01 | $1.01 | 6,000 | — | — |
| 2018-10-23 | $1.07 | $1.07 | 54,700 | — | — |
| 2018-10-22 | $1.09 | $1.09 | 21,600 | — | — |
| 2018-10-19 | $1.06 | $1.06 | 13,600 | — | — |
| 2018-10-18 | $1.07 | $1.07 | 25,500 | — | — |
| 2018-10-17 | $1.11 | $1.11 | 11,600 | — | — |
| 2018-10-16 | $1.09 | $1.09 | 34,100 | — | — |
| 2018-10-15 | $1.06 | $1.06 | 47,100 | — | — |
| 2018-10-12 | $0.99 | $0.99 | 48,900 | — | — |
| 2018-10-11 | $0.95 | $0.95 | 88,400 | — | — |
| 2018-10-10 | $1.13 | $1.13 | 72,300 | — | — |
| 2018-10-09 | $1.17 | $1.17 | 20,500 | — | — |
| 2018-10-08 | $1.24 | $1.24 | 44,900 | — | — |
| 2018-10-05 | $1.23 | $1.23 | 25,900 | — | — |
| 2018-10-04 | $1.15 | $1.15 | 44,600 | — | — |
| 2018-10-03 | $1.28 | $1.28 | 58,100 | — | — |
| 2018-10-02 | $1.27 | $1.27 | 53,100 | — | — |
| 2018-10-01 | $1.33 | $1.33 | 95,100 | — | — |
| 2018-09-28 | $1.27 | $1.27 | 27,900 | — | — |
| 2018-09-27 | $1.22 | $1.22 | 31,000 | — | — |
| 2018-09-26 | $1.22 | $1.22 | 19,800 | — | — |
| 2018-09-25 | $1.21 | $1.21 | 39,700 | — | — |
| 2018-09-24 | $1.23 | $1.23 | 84,100 | — | — |
| 2018-09-21 | $1.24 | $1.24 | 261,900 | — | — |
| 2018-09-20 | $1.18 | $1.18 | 89,600 | — | — |
| 2018-09-19 | $1.17 | $1.17 | 35,400 | — | — |
| 2018-09-18 | $1.14 | $1.14 | 139,400 | — | — |
| 2018-09-17 | $1.14 | $1.14 | 28,500 | — | — |
| 2018-09-14 | $1.16 | $1.16 | 114,500 | — | — |
| 2018-09-13 | $1.22 | $1.22 | 339,200 | — | — |
| 2018-09-12 | $1.03 | $1.03 | 78,600 | — | — |
| 2018-09-11 | $0.84 | $0.84 | 50,100 | — | — |
| 2018-09-10 | $0.93 | $0.93 | 45,300 | — | — |
| 2018-09-07 | $0.93 | $0.93 | 51,700 | — | — |
| 2018-09-06 | $0.95 | $0.95 | 43,300 | — | — |
| 2018-09-05 | $0.95 | $0.95 | 79,400 | — | — |
| 2018-09-04 | $0.92 | $0.92 | 94,100 | — | — |
| 2018-08-31 | $1.07 | $1.07 | 113,300 | — | — |
| 2018-08-30 | $0.96 | $0.96 | 62,200 | — | — |
| 2018-08-29 | $0.86 | $0.86 | 76,000 | — | — |
| 2018-08-28 | $0.77 | $0.77 | 16,700 | — | — |
| 2018-08-27 | $0.77 | $0.77 | 10,100 | — | — |
| 2018-08-24 | $0.73 | $0.73 | 15,900 | — | — |
| 2018-08-23 | $0.75 | $0.75 | 27,900 | — | — |
| 2018-08-22 | $0.76 | $0.76 | 38,700 | — | — |
| 2018-08-21 | $0.63 | $0.63 | 30,700 | — | — |
| 2018-08-20 | $0.62 | $0.62 | 10,700 | — | — |
| 2018-08-17 | $0.64 | $0.64 | 23,400 | — | — |
| 2018-08-16 | $0.67 | $0.67 | 48,000 | — | — |
| 2018-08-15 | $0.68 | $0.68 | 8,600 | — | — |
| 2018-08-14 | $0.72 | $0.72 | 17,100 | — | — |
| 2018-08-13 | $0.76 | $0.76 | 29,500 | — | — |
| 2018-08-10 | $0.80 | $0.80 | 10,400 | — | — |
| 2018-08-09 | $0.85 | $0.85 | 4,300 | — | — |
| 2018-08-08 | $0.86 | $0.86 | 1,700 | — | — |
| 2018-08-07 | $0.84 | $0.84 | 12,200 | — | — |
| 2018-08-06 | $0.82 | $0.82 | 5,100 | — | — |
| 2018-08-03 | $0.77 | $0.77 | 27,400 | — | — |
| 2018-08-02 | $0.70 | $0.70 | 35,300 | — | — |
| 2018-08-01 | $0.78 | $0.78 | 50,200 | — | — |
| 2018-07-31 | $0.83 | $0.83 | 2,800 | — | — |
| 2018-07-30 | $0.83 | $0.83 | 12,500 | — | — |
| 2018-07-27 | $0.82 | $0.82 | 11,300 | — | — |
| 2018-07-26 | $0.84 | $0.84 | 15,500 | — | — |
| 2018-07-25 | $0.83 | $0.83 | 58,600 | — | — |
| 2018-07-24 | $0.79 | $0.79 | 20,800 | — | — |
| 2018-07-23 | $0.81 | $0.81 | 26,000 | — | — |
| 2018-07-20 | $0.88 | $0.88 | 16,600 | — | — |
| 2018-07-19 | $0.90 | $0.90 | 5,800 | — | — |
| 2018-07-18 | $0.91 | $0.91 | 6,800 | — | — |
| 2018-07-17 | $0.84 | $0.84 | 48,300 | — | — |
| 2018-07-16 | $0.89 | $0.89 | 7,500 | — | — |
| 2018-07-13 | $0.94 | $0.94 | 10,800 | — | — |
| 2018-07-12 | $0.94 | $0.94 | 1,100 | — | — |
| 2018-07-11 | $0.93 | $0.93 | 5,700 | — | — |
| 2018-07-10 | $0.96 | $0.96 | 2,400 | — | — |
| 2018-07-09 | $0.96 | $0.96 | 10,500 | — | — |
| 2018-07-06 | $0.92 | $0.92 | 35,200 | — | — |
| 2018-07-05 | $0.99 | $0.99 | 17,300 | — | — |
| 2018-07-03 | $0.95 | $0.95 | 11,400 | — | — |
| 2018-07-02 | $0.86 | $0.86 | 6,800 | — | — |
| 2018-06-29 | $0.86 | $0.86 | 5,800 | — | — |
| 2018-06-28 | $0.80 | $0.80 | 18,100 | — | — |
| 2018-06-27 | $0.84 | $0.84 | 23,300 | — | — |
| 2018-06-26 | $0.84 | $0.84 | 19,000 | — | — |
| 2018-06-25 | $0.86 | $0.86 | 34,400 | — | — |
| 2018-06-22 | $0.91 | $0.91 | 50,700 | — | — |
| 2018-06-21 | $0.90 | $0.90 | 10,600 | — | — |
| 2018-06-20 | $0.98 | $0.98 | 50,700 | — | — |
| 2018-06-19 | $0.94 | $0.94 | 35,900 | — | — |
| 2018-06-18 | $0.91 | $0.91 | 15,800 | — | — |
| 2018-06-15 | $0.95 | $0.95 | 37,500 | — | — |
| 2018-06-14 | $0.96 | $0.96 | 53,000 | — | — |
| 2018-06-13 | $1.02 | $1.02 | 75,900 | — | — |
| 2018-06-12 | $1.09 | $1.09 | 43,500 | — | — |
| 2018-06-11 | $1.12 | $1.12 | 16,000 | — | — |
| 2018-06-08 | $1.11 | $1.11 | 17,900 | — | — |
| 2018-06-07 | $1.17 | $1.17 | 3,500 | — | — |
| 2018-06-06 | $1.14 | $1.14 | 21,100 | — | — |
| 2018-06-05 | $1.13 | $1.13 | 27,600 | — | — |
| 2018-06-04 | $1.11 | $1.11 | 46,200 | — | — |
| 2018-06-01 | $1.14 | $1.14 | 11,900 | — | — |
| 2018-05-31 | $1.16 | $1.16 | 30,500 | — | — |
| 2018-05-30 | $1.17 | $1.17 | 33,700 | — | — |
| 2018-05-29 | $1.14 | $1.14 | 78,000 | — | — |
| 2018-05-25 | $1.21 | $1.21 | 14,000 | — | — |
| 2018-05-24 | $1.23 | $1.23 | 4,800 | — | — |
| 2018-05-23 | $1.24 | $1.24 | 27,000 | — | — |
| 2018-05-22 | $1.30 | $1.30 | 10,000 | — | — |
| 2018-05-21 | $1.31 | $1.31 | 21,300 | — | — |
| 2018-05-18 | $1.31 | $1.31 | 14,800 | — | — |
| 2018-05-17 | $1.30 | $1.30 | 49,800 | — | — |
| 2018-05-16 | $1.35 | $1.35 | 28,400 | — | — |
| 2018-05-15 | $1.17 | $1.17 | 1,000 | — | — |
| 2018-05-14 | $1.20 | $1.20 | 10,100 | — | — |
| 2018-05-11 | $1.17 | $1.17 | 11,300 | — | — |
| 2018-05-10 | $1.20 | $1.20 | 9,800 | — | — |
| 2018-05-09 | $1.24 | $1.24 | 19,000 | — | — |
| 2018-05-08 | $1.33 | $1.33 | 54,300 | — | — |
| 2018-05-07 | $1.22 | $1.22 | 21,700 | — | — |
| 2018-05-04 | $1.12 | $1.12 | 12,000 | — | — |
| 2018-05-03 | $1.11 | $1.11 | 26,600 | — | — |
| 2018-05-02 | $1.03 | $1.03 | 23,000 | — | — |
| 2018-05-01 | $1.12 | $1.12 | 14,100 | — | — |
| 2018-04-30 | $1.15 | $1.15 | 1,700 | — | — |
| 2018-04-27 | $1.12 | $1.12 | 6,700 | — | — |
| 2018-04-26 | $1.15 | $1.15 | 9,600 | — | — |
| 2018-04-25 | $1.12 | $1.12 | 58,200 | — | — |
| 2018-04-24 | $1.15 | $1.15 | 31,000 | — | — |
| 2018-04-23 | $1.21 | $1.21 | 3,000 | — | — |
| 2018-04-20 | $1.18 | $1.18 | 9,200 | — | — |
| 2018-04-19 | $1.22 | $1.22 | 11,200 | — | — |
| 2018-04-18 | $1.23 | $1.23 | 26,300 | — | — |
| 2018-04-17 | $1.22 | $1.22 | 47,000 | — | — |
| 2018-04-16 | $1.27 | $1.27 | 37,100 | — | — |
| 2018-04-13 | $1.40 | $1.40 | 3,400 | — | — |
| 2018-04-12 | $1.40 | $1.40 | 3,500 | — | — |
| 2018-04-11 | $1.40 | $1.40 | 10,400 | — | — |
| 2018-04-10 | $1.43 | $1.43 | 21,700 | — | — |
| 2018-04-09 | $1.35 | $1.35 | 5,700 | — | — |
| 2018-04-06 | $1.28 | $1.28 | 17,100 | — | — |
| 2018-04-05 | $1.32 | $1.32 | 20,800 | — | — |
| 2018-04-04 | $1.33 | $1.33 | 45,600 | — | — |
| 2018-04-03 | $1.40 | $1.40 | 21,300 | — | — |
| 2018-04-02 | $1.41 | $1.41 | 20,000 | — | — |
| 2018-03-29 | $1.44 | $1.44 | 43,600 | — | — |
| 2018-03-28 | $1.43 | $1.43 | 7,000 | — | — |
| 2018-03-27 | $1.48 | $1.48 | 46,900 | — | — |
| 2018-03-26 | $1.41 | $1.41 | 8,900 | — | — |
| 2018-03-23 | $1.50 | $1.50 | 72,400 | — | — |
| 2018-03-22 | $1.50 | $1.50 | 47,000 | — | — |
| 2018-03-21 | $1.51 | $1.51 | 46,600 | — | — |
| 2018-03-20 | $1.56 | $1.56 | 8,300 | — | — |
| 2018-03-19 | $1.60 | $1.60 | 34,800 | — | — |
| 2018-03-16 | $1.58 | $1.58 | 17,400 | — | — |
| 2018-03-15 | $1.58 | $1.58 | 20,500 | — | — |
| 2018-03-14 | $1.59 | $1.59 | 27,500 | — | — |
| 2018-03-13 | $1.65 | $1.65 | 16,400 | — | — |
| 2018-03-12 | $1.70 | $1.70 | 28,800 | — | — |
| 2018-03-09 | $1.67 | $1.67 | 20,400 | — | — |
| 2018-03-08 | $1.69 | $1.69 | 82,000 | — | — |
| 2018-03-07 | $1.75 | $1.75 | 24,300 | — | — |
| 2018-03-06 | $1.80 | $1.80 | 51,300 | — | — |