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
- 1994-04-07 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 | $3.00 | $3.00 | 1,424 | — | — |
| 2018-12-28 | $4.00 | $4.00 | 2,354 | — | — |
| 2018-12-27 | $4.00 | $4.00 | 5,165 | — | — |
| 2018-12-26 | $4.00 | $4.00 | 1,527 | — | — |
| 2018-12-24 | $4.00 | $4.00 | 640 | — | — |
| 2018-12-21 | $4.00 | $4.00 | 1,807 | — | — |
| 2018-12-20 | $4.00 | $4.00 | 2,008 | — | — |
| 2018-12-19 | $4.00 | $4.00 | 653 | — | — |
| 2018-12-18 | $3.00 | $3.00 | 1,045 | — | — |
| 2018-12-17 | $3.00 | $3.00 | 1,671 | — | — |
| 2018-12-14 | $4.00 | $4.00 | 1,909 | — | — |
| 2018-12-13 | $3.00 | $3.00 | 1,055 | — | — |
| 2018-12-12 | $3.00 | $3.00 | 2,090 | — | — |
| 2018-12-11 | $2.00 | $2.00 | 5,563 | — | — |
| 2018-12-10 | $2.00 | $2.00 | 4,836 | — | — |
| 2018-12-07 | $3.00 | $3.00 | 3,596 | — | — |
| 2018-12-06 | $3.00 | $3.00 | 6,303 | — | — |
| 2018-12-04 | $4.00 | $4.00 | 1,425 | — | — |
| 2018-12-03 | $4.00 | $4.00 | 1,410 | — | — |
| 2018-11-30 | $4.00 | $4.00 | 550 | — | — |
| 2018-11-29 | $4.00 | $4.00 | 833 | — | — |
| 2018-11-28 | $4.00 | $4.00 | 1,377 | — | — |
| 2018-11-27 | $4.00 | $4.00 | 1,902 | — | — |
| 2018-11-26 | $4.00 | $4.00 | 524 | — | — |
| 2018-11-23 | $4.00 | $4.00 | 500 | — | — |
| 2018-11-21 | $4.00 | $4.00 | 133 | — | — |
| 2018-11-20 | $4.00 | $4.00 | 1,731 | — | — |
| 2018-11-19 | $4.00 | $4.00 | 901 | — | — |
| 2018-11-16 | $4.00 | $4.00 | 2,185 | — | — |
| 2018-11-15 | $4.00 | $4.00 | 270 | — | — |
| 2018-11-14 | $4.00 | $4.00 | 1,905 | — | — |
| 2018-11-13 | $4.00 | $4.00 | 650 | — | — |
| 2018-11-12 | $4.00 | $4.00 | 701 | — | — |
| 2018-11-09 | $4.00 | $4.00 | 790 | — | — |
| 2018-11-08 | $4.00 | $4.00 | 4,300 | — | — |
| 2018-11-07 | $4.00 | $4.00 | 1,251 | — | — |
| 2018-11-06 | $4.00 | $4.00 | 730 | — | — |
| 2018-11-05 | $5.00 | $5.00 | 660 | — | — |
| 2018-11-02 | $5.00 | $5.00 | 308 | — | — |
| 2018-11-01 | $5.00 | $5.00 | 1,410 | — | — |
| 2018-10-31 | $5.00 | $5.00 | 1,927 | — | — |
| 2018-10-30 | $4.00 | $4.00 | 1,155 | — | — |
| 2018-10-29 | $5.00 | $5.00 | 1,894 | — | — |
| 2018-10-26 | $5.00 | $5.00 | 5,431 | — | — |
| 2018-10-25 | $5.00 | $5.00 | 2,811 | — | — |
| 2018-10-24 | $6.00 | $6.00 | 20 | — | — |
| 2018-10-23 | $6.00 | $6.00 | 209 | — | — |
| 2018-10-22 | $6.00 | $6.00 | 1,891 | — | — |
| 2018-10-19 | $6.00 | $6.00 | 560 | — | — |
| 2018-10-18 | $6.00 | $6.00 | 812 | — | — |
| 2018-10-17 | $7.00 | $7.00 | 1,413 | — | — |
| 2018-10-16 | $6.00 | $6.00 | 4,521 | — | — |
| 2018-10-15 | $5.00 | $5.00 | 2,711 | — | — |
| 2018-10-12 | $5.00 | $5.00 | 622 | — | — |
| 2018-10-11 | $5.00 | $5.00 | 2,839 | — | — |
| 2018-10-10 | $5.00 | $5.00 | 2,752 | — | — |
| 2018-10-09 | $6.00 | $6.00 | 2,153 | — | — |
| 2018-10-08 | $6.00 | $6.00 | 1,225 | — | — |
| 2018-10-05 | $6.00 | $6.00 | 409 | — | — |
| 2018-10-04 | $6.00 | $6.00 | 500 | — | — |
| 2018-10-03 | $6.00 | $6.00 | 390 | — | — |
| 2018-10-02 | $6.00 | $6.00 | 14,169 | — | — |
| 2018-10-01 | $7.00 | $7.00 | 3,395 | — | — |
| 2018-09-28 | $7.00 | $7.00 | 42 | — | — |
| 2018-09-27 | $7.00 | $7.00 | 3,040 | — | — |
| 2018-09-26 | $6.00 | $6.00 | 559 | — | — |
| 2018-09-25 | $8.00 | $8.00 | 540 | — | — |
| 2018-09-24 | $8.00 | $8.00 | 10 | — | — |
| 2018-09-21 | $8.00 | $8.00 | 711 | — | — |
| 2018-09-20 | $8.00 | $8.00 | 5,070 | — | — |
| 2018-09-19 | $7.00 | $7.00 | 2,042 | — | — |
| 2018-09-18 | $6.00 | $6.00 | 6,461 | — | — |
| 2018-09-17 | $7.00 | $7.00 | 460 | — | — |
| 2018-09-14 | $7.00 | $7.00 | 530 | — | — |
| 2018-09-13 | $7.00 | $7.00 | 150 | — | — |
| 2018-09-12 | $7.00 | $7.00 | 11,978 | — | — |
| 2018-09-11 | $6.00 | $6.00 | 2,699 | — | — |
| 2018-09-10 | $8.00 | $8.00 | 225 | — | — |
| 2018-09-07 | $8.00 | $8.00 | 1,586 | — | — |
| 2018-09-06 | $8.00 | $8.00 | 957 | — | — |
| 2018-09-05 | $8.00 | $8.00 | 2,392 | — | — |
| 2018-09-04 | $8.00 | $8.00 | 1,270 | — | — |
| 2018-08-31 | $9.00 | $9.00 | 332 | — | — |
| 2018-08-30 | $9.00 | $9.00 | 3,161 | — | — |
| 2018-08-29 | $9.00 | $9.00 | 4,821 | — | — |
| 2018-08-28 | $9.00 | $9.00 | 1,040 | — | — |
| 2018-08-27 | $9.00 | $9.00 | 655 | — | — |
| 2018-08-24 | $9.00 | $9.00 | 4,755 | — | — |
| 2018-08-23 | $9.00 | $9.00 | 700 | — | — |
| 2018-08-22 | $9.00 | $9.00 | 810 | — | — |
| 2018-08-21 | $9.00 | $9.00 | 1,350 | — | — |
| 2018-08-20 | $9.00 | $9.00 | 1,254 | — | — |
| 2018-08-17 | $9.00 | $9.00 | 1,212 | — | — |
| 2018-08-16 | $9.00 | $9.00 | 354 | — | — |
| 2018-08-15 | $9.00 | $9.00 | 650 | — | — |
| 2018-08-14 | $9.00 | $9.00 | 1,158 | — | — |
| 2018-08-13 | $9.00 | $9.00 | 255 | — | — |
| 2018-08-10 | $10.00 | $10.00 | 1,210 | — | — |
| 2018-08-09 | $10.00 | $10.00 | 314 | — | — |
| 2018-08-08 | $9.00 | $9.00 | 889 | — | — |
| 2018-08-07 | $9.00 | $9.00 | 2,221 | — | — |
| 2018-08-06 | $9.00 | $9.00 | 125 | — | — |
| 2018-08-03 | $10.00 | $10.00 | 1,413 | — | — |
| 2018-08-02 | $9.00 | $9.00 | 979 | — | — |
| 2018-08-01 | $9.00 | $9.00 | 671 | — | — |
| 2018-07-31 | $9.00 | $9.00 | 1,946 | — | — |
| 2018-07-30 | $9.00 | $9.00 | 1,124 | — | — |
| 2018-07-27 | $10.00 | $10.00 | 616 | — | — |
| 2018-07-26 | $10.00 | $10.00 | 1,145 | — | — |
| 2018-07-25 | $10.00 | $10.00 | 2,370 | — | — |
| 2018-07-24 | $9.00 | $9.00 | 4,684 | — | — |
| 2018-07-23 | $9.00 | $9.00 | 2,546 | — | — |
| 2018-07-20 | $9.00 | $9.00 | 325 | — | — |
| 2018-07-19 | $9.00 | $9.00 | 630 | — | — |
| 2018-07-18 | $9.00 | $9.00 | 751 | — | — |
| 2018-07-17 | $9.00 | $9.00 | 3,847 | — | — |
| 2018-07-16 | $8.00 | $8.00 | 3,378 | — | — |
| 2018-07-13 | $8.00 | $8.00 | 18,015 | — | — |
| 2018-07-12 | $8.00 | $8.00 | 13,622 | — | — |
| 2018-07-11 | $7.00 | $7.00 | 1,878 | — | — |
| 2018-07-10 | $7.00 | $7.00 | 1,056 | — | — |
| 2018-07-09 | $7.00 | $7.00 | 5,160 | — | — |
| 2018-07-06 | $7.00 | $7.00 | 681 | — | — |
| 2018-07-05 | $7.00 | $7.00 | 106 | — | — |
| 2018-07-03 | $7.00 | $7.00 | 2,365 | — | — |
| 2018-07-02 | $7.00 | $7.00 | 881 | — | — |
| 2018-06-29 | $7.00 | $7.00 | 1,646 | — | — |
| 2018-06-28 | $7.00 | $7.00 | 83 | — | — |
| 2018-06-27 | $6.00 | $6.00 | 2,018 | — | — |
| 2018-06-26 | $6.00 | $6.00 | 85 | — | — |
| 2018-06-25 | $6.00 | $6.00 | 679 | — | — |
| 2018-06-22 | $7.00 | $7.00 | 517 | — | — |
| 2018-06-21 | $7.00 | $7.00 | 2,018 | — | — |
| 2018-06-20 | $6.00 | $6.00 | 2,934 | — | — |
| 2018-06-19 | $7.00 | $7.00 | 1,177 | — | — |
| 2018-06-18 | $6.00 | $6.00 | 328 | — | — |
| 2018-06-15 | $7.00 | $7.00 | 706 | — | — |
| 2018-06-14 | $7.00 | $7.00 | 25 | — | — |
| 2018-06-13 | $7.00 | $7.00 | 1,785 | — | — |
| 2018-06-12 | $8.00 | $8.00 | 37 | — | — |
| 2018-06-11 | $7.00 | $7.00 | 140 | — | — |
| 2018-06-08 | $7.00 | $7.00 | 267 | — | — |
| 2018-06-07 | $8.00 | $8.00 | 1,242 | — | — |
| 2018-06-06 | $8.00 | $8.00 | 5,643 | — | — |
| 2018-06-05 | $7.00 | $7.00 | 1,367 | — | — |
| 2018-06-04 | $7.00 | $7.00 | 3,715 | — | — |
| 2018-06-01 | $6.00 | $6.00 | 312 | — | — |
| 2018-05-31 | $7.00 | $7.00 | 119 | — | — |
| 2018-05-30 | $6.00 | $6.00 | 1,350 | — | — |
| 2018-05-29 | $7.00 | $7.00 | 7,028 | — | — |
| 2018-05-25 | $6.00 | $6.00 | 3,057 | — | — |
| 2018-05-24 | $6.00 | $6.00 | 268 | — | — |
| 2018-05-23 | $6.00 | $6.00 | 555 | — | — |
| 2018-05-22 | $6.00 | $6.00 | 1,263 | — | — |
| 2018-05-21 | $6.00 | $6.00 | 335 | — | — |
| 2018-05-18 | $6.00 | $6.00 | 858 | — | — |
| 2018-05-17 | $5.00 | $5.00 | 80 | — | — |
| 2018-05-16 | $6.00 | $6.00 | 450 | — | — |
| 2018-05-15 | $6.00 | $6.00 | 128 | — | — |
| 2018-05-14 | $5.00 | $5.00 | 875 | — | — |
| 2018-05-11 | $5.00 | $5.00 | 6,658 | — | — |
| 2018-05-10 | $5.00 | $5.00 | 1,716 | — | — |
| 2018-05-09 | $6.00 | $6.00 | 3,483 | — | — |
| 2018-05-08 | $5.00 | $5.00 | 2,024 | — | — |
| 2018-05-07 | $5.00 | $5.00 | 1,512 | — | — |
| 2018-05-04 | $6.00 | $6.00 | 37 | — | — |
| 2018-05-03 | $6.00 | $6.00 | 779 | — | — |
| 2018-05-02 | $5.00 | $5.00 | 500 | — | — |
| 2018-05-01 | $5.00 | $5.00 | 931 | — | — |
| 2018-04-30 | $6.00 | $6.00 | 4,639 | — | — |
| 2018-04-27 | $6.00 | $6.00 | 10,823 | — | — |
| 2018-04-26 | $7.00 | $7.00 | 3,301 | — | — |
| 2018-04-25 | $6.00 | $6.00 | 4,516 | — | — |
| 2018-04-24 | $5.00 | $5.00 | 331 | — | — |
| 2018-04-23 | $5.00 | $5.00 | 2,175 | — | — |
| 2018-04-20 | $5.00 | $5.00 | 2,005 | — | — |
| 2018-04-19 | $5.00 | $5.00 | 512 | — | — |
| 2018-04-18 | $5.00 | $5.00 | 1,889 | — | — |
| 2018-04-17 | $5.00 | $5.00 | 767 | — | — |
| 2018-04-16 | $5.00 | $5.00 | 373 | — | — |
| 2018-04-13 | $5.00 | $5.00 | 2,273 | — | — |
| 2018-04-12 | $5.00 | $5.00 | 24 | — | — |
| 2018-04-11 | $6.00 | $6.00 | 169 | — | — |
| 2018-04-10 | $5.00 | $5.00 | 4,669 | — | — |
| 2018-04-09 | $5.00 | $5.00 | 273 | — | — |
| 2018-04-06 | $5.00 | $5.00 | 324 | — | — |
| 2018-04-05 | $5.00 | $5.00 | 934 | — | — |
| 2018-04-04 | $5.00 | $5.00 | 326 | — | — |
| 2018-04-03 | $5.00 | $5.00 | 1,118 | — | — |
| 2018-04-02 | $6.00 | $6.00 | 430 | — | — |
| 2018-03-29 | $5.00 | $5.00 | 134 | — | — |
| 2018-03-28 | $5.00 | $5.00 | 320 | — | — |
| 2018-03-27 | $5.00 | $5.00 | 2,053 | — | — |
| 2018-03-26 | $5.00 | $5.00 | 2,301 | — | — |
| 2018-03-23 | $6.00 | $6.00 | 1,656 | — | — |
| 2018-03-22 | $6.00 | $6.00 | 1,240 | — | — |
| 2018-03-21 | $6.00 | $6.00 | 101 | — | — |
| 2018-03-20 | $6.00 | $6.00 | 159 | — | — |
| 2018-03-19 | $6.00 | $6.00 | 1,243 | — | — |
| 2018-03-16 | $6.00 | $6.00 | 344 | — | — |
| 2018-03-15 | $6.00 | $6.00 | 53 | — | — |
| 2018-03-14 | $6.00 | $6.00 | 705 | — | — |
| 2018-03-13 | $6.00 | $6.00 | 1,544 | — | — |
| 2018-03-12 | $5.00 | $5.00 | 4,185 | — | — |
| 2018-03-09 | $6.00 | $6.00 | 1,982 | — | — |
| 2018-03-08 | $6.00 | $6.00 | 455 | — | — |
| 2018-03-07 | $7.00 | $7.00 | 352 | — | — |
| 2018-03-06 | $7.00 | $7.00 | 1,198 | — | — |
| 2018-03-05 | $7.00 | $7.00 | 1,456 | — | — |
| 2018-03-02 | $7.00 | $7.00 | 757 | — | — |
| 2018-03-01 | $6.00 | $6.00 | 458 | — | — |
| 2018-02-28 | $6.00 | $6.00 | 1,229 | — | — |
| 2018-02-27 | $7.00 | $7.00 | 357 | — | — |
| 2018-02-26 | $7.00 | $7.00 | 843 | — | — |
| 2018-02-23 | $6.00 | $6.00 | 1,023 | — | — |
| 2018-02-22 | $7.00 | $7.00 | 1,449 | — | — |
| 2018-02-21 | $7.00 | $7.00 | 1,710 | — | — |
| 2018-02-20 | $7.00 | $7.00 | 1,424 | — | — |
| 2018-02-16 | $6.00 | $6.00 | 729 | — | — |
| 2018-02-15 | $7.00 | $7.00 | 1,239 | — | — |
| 2018-02-14 | $6.00 | $6.00 | 2,044 | — | — |
| 2018-02-13 | $6.00 | $6.00 | 1,949 | — | — |
| 2018-02-12 | $6.00 | $6.00 | 2,937 | — | — |
| 2018-02-09 | $6.00 | $6.00 | 2,074 | — | — |
| 2018-02-08 | $6.00 | $6.00 | 5,920 | — | — |
| 2018-02-07 | $6.00 | $6.00 | 2,602 | — | — |
| 2018-02-06 | $7.00 | $7.00 | 3,554 | — | — |
| 2018-02-05 | $7.00 | $7.00 | 721 | — | — |
| 2018-02-02 | $7.00 | $7.00 | 729 | — | — |
| 2018-02-01 | $8.00 | $8.00 | 4,783 | — | — |
| 2018-01-31 | $7.00 | $7.00 | 1,082 | — | — |
| 2018-01-30 | $7.00 | $7.00 | 1,837 | — | — |
| 2018-01-29 | $7.00 | $7.00 | 1,589 | — | — |
| 2018-01-26 | $7.00 | $7.00 | 2,196 | — | — |
| 2018-01-25 | $7.00 | $7.00 | 2,500 | — | — |
| 2018-01-24 | $7.00 | $7.00 | 906 | — | — |
| 2018-01-23 | $7.00 | $7.00 | 7,735 | — | — |
| 2018-01-22 | $8.00 | $8.00 | 1,117 | — | — |
| 2018-01-19 | $8.00 | $8.00 | 1,371 | — | — |
| 2018-01-18 | $8.00 | $8.00 | 2,152 | — | — |
| 2018-01-17 | $7.00 | $7.00 | 8,702 | — | — |
| 2018-01-16 | $7.00 | $7.00 | 4,481 | — | — |
| 2018-01-12 | $6.00 | $6.00 | 2,727 | — | — |
| 2018-01-11 | $6.00 | $6.00 | 6,319 | — | — |
| 2018-01-10 | $7.00 | $7.00 | 10,132 | — | — |
| 2018-01-09 | $7.00 | $7.00 | 17,223 | — | — |
| 2018-01-08 | $10.00 | $10.00 | 12,929 | — | — |
| 2018-01-05 | $11.00 | $11.00 | 46,035 | — | — |
| 2018-01-04 | $10.00 | $10.00 | 104,409 | — | — |
| 2018-01-03 | $6.00 | $6.00 | 190 | — | — |
| 2018-01-02 | $6.00 | $6.00 | 103 | — | — |