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
- 1992-03-25 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 | $0.47 | $0.47 | 756,700 | — | — |
| 2018-12-28 | $0.47 | $0.47 | 839,000 | — | — |
| 2018-12-27 | $0.47 | $0.47 | 499,600 | — | — |
| 2018-12-26 | $0.49 | $0.49 | 429,800 | — | — |
| 2018-12-24 | $0.47 | $0.47 | 339,100 | — | — |
| 2018-12-21 | $0.46 | $0.46 | 538,900 | — | — |
| 2018-12-20 | $0.46 | $0.46 | 657,900 | — | — |
| 2018-12-19 | $0.49 | $0.49 | 1,230,500 | — | — |
| 2018-12-18 | $0.49 | $0.49 | 834,200 | — | — |
| 2018-12-17 | $0.51 | $0.51 | 403,100 | — | — |
| 2018-12-14 | $0.55 | $0.55 | 348,900 | — | — |
| 2018-12-13 | $0.57 | $0.57 | 327,500 | — | — |
| 2018-12-12 | $0.57 | $0.57 | 373,400 | — | — |
| 2018-12-11 | $0.59 | $0.59 | 302,600 | — | — |
| 2018-12-10 | $0.59 | $0.59 | 327,700 | — | — |
| 2018-12-07 | $0.62 | $0.62 | 734,900 | — | — |
| 2018-12-06 | $0.60 | $0.60 | 670,700 | — | — |
| 2018-12-04 | $0.66 | $0.66 | 301,900 | — | — |
| 2018-12-03 | $0.69 | $0.69 | 787,000 | — | — |
| 2018-11-30 | $0.64 | $0.64 | 156,100 | — | — |
| 2018-11-29 | $0.65 | $0.65 | 105,900 | — | — |
| 2018-11-28 | $0.63 | $0.63 | 235,400 | — | — |
| 2018-11-27 | $0.60 | $0.60 | 268,700 | — | — |
| 2018-11-26 | $0.61 | $0.61 | 121,500 | — | — |
| 2018-11-23 | $0.63 | $0.63 | 191,100 | — | — |
| 2018-11-21 | $0.66 | $0.66 | 379,200 | — | — |
| 2018-11-20 | $0.61 | $0.61 | 238,700 | — | — |
| 2018-11-19 | $0.63 | $0.63 | 101,200 | — | — |
| 2018-11-16 | $0.64 | $0.64 | 121,000 | — | — |
| 2018-11-15 | $0.66 | $0.66 | 187,300 | — | — |
| 2018-11-14 | $0.63 | $0.63 | 220,500 | — | — |
| 2018-11-13 | $0.63 | $0.63 | 204,600 | — | — |
| 2018-11-12 | $0.64 | $0.64 | 212,800 | — | — |
| 2018-11-09 | $0.66 | $0.66 | 147,100 | — | — |
| 2018-11-08 | $0.68 | $0.68 | 157,500 | — | — |
| 2018-11-07 | $0.69 | $0.69 | 104,300 | — | — |
| 2018-11-06 | $0.68 | $0.68 | 187,300 | — | — |
| 2018-11-05 | $0.70 | $0.70 | 262,100 | — | — |
| 2018-11-02 | $0.72 | $0.72 | 647,200 | — | — |
| 2018-11-01 | $0.70 | $0.70 | 807,200 | — | — |
| 2018-10-31 | $0.67 | $0.67 | 326,900 | — | — |
| 2018-10-30 | $0.63 | $0.63 | 230,000 | — | — |
| 2018-10-29 | $0.64 | $0.64 | 91,100 | — | — |
| 2018-10-26 | $0.64 | $0.64 | 308,100 | — | — |
| 2018-10-25 | $0.65 | $0.65 | 191,900 | — | — |
| 2018-10-24 | $0.64 | $0.64 | 575,400 | — | — |
| 2018-10-23 | $0.68 | $0.68 | 276,500 | — | — |
| 2018-10-22 | $0.70 | $0.70 | 193,400 | — | — |
| 2018-10-19 | $0.72 | $0.72 | 281,600 | — | — |
| 2018-10-18 | $0.69 | $0.69 | 353,500 | — | — |
| 2018-10-17 | $0.72 | $0.72 | 121,800 | — | — |
| 2018-10-16 | $0.74 | $0.74 | 186,400 | — | — |
| 2018-10-15 | $0.75 | $0.75 | 147,500 | — | — |
| 2018-10-12 | $0.74 | $0.74 | 232,200 | — | — |
| 2018-10-11 | $0.72 | $0.72 | 307,900 | — | — |
| 2018-10-10 | $0.74 | $0.74 | 244,400 | — | — |
| 2018-10-09 | $0.78 | $0.78 | 159,000 | — | — |
| 2018-10-08 | $0.76 | $0.76 | 215,900 | — | — |
| 2018-10-05 | $0.80 | $0.80 | 55,200 | — | — |
| 2018-10-04 | $0.80 | $0.80 | 289,300 | — | — |
| 2018-10-03 | $0.79 | $0.79 | 167,100 | — | — |
| 2018-10-02 | $0.79 | $0.79 | 129,700 | — | — |
| 2018-10-01 | $0.81 | $0.81 | 139,500 | — | — |
| 2018-09-28 | $0.80 | $0.80 | 227,700 | — | — |
| 2018-09-27 | $0.76 | $0.76 | 172,500 | — | — |
| 2018-09-26 | $0.78 | $0.78 | 255,400 | — | — |
| 2018-09-25 | $0.82 | $0.82 | 338,100 | — | — |
| 2018-09-24 | $0.82 | $0.82 | 710,800 | — | — |
| 2018-09-21 | $0.80 | $0.80 | 1,697,000 | — | — |
| 2018-09-20 | $0.76 | $0.76 | 244,700 | — | — |
| 2018-09-19 | $0.75 | $0.75 | 976,300 | — | — |
| 2018-09-18 | $0.76 | $0.76 | 383,600 | — | — |
| 2018-09-17 | $0.72 | $0.72 | 150,600 | — | — |
| 2018-09-14 | $0.71 | $0.71 | 482,600 | — | — |
| 2018-09-13 | $0.74 | $0.74 | 241,800 | — | — |
| 2018-09-12 | $0.73 | $0.73 | 448,500 | — | — |
| 2018-09-11 | $0.72 | $0.72 | 365,500 | — | — |
| 2018-09-10 | $0.74 | $0.74 | 312,300 | — | — |
| 2018-09-07 | $0.72 | $0.72 | 162,900 | — | — |
| 2018-09-06 | $0.73 | $0.73 | 285,400 | — | — |
| 2018-09-05 | $0.73 | $0.73 | 180,700 | — | — |
| 2018-09-04 | $0.73 | $0.73 | 516,500 | — | — |
| 2018-08-31 | $0.78 | $0.78 | 158,300 | — | — |
| 2018-08-30 | $0.77 | $0.77 | 230,800 | — | — |
| 2018-08-29 | $0.80 | $0.80 | 1,217,500 | — | — |
| 2018-08-28 | $0.78 | $0.78 | 241,000 | — | — |
| 2018-08-27 | $0.80 | $0.80 | 568,000 | — | — |
| 2018-08-24 | $0.77 | $0.77 | 236,000 | — | — |
| 2018-08-23 | $0.75 | $0.75 | 127,100 | — | — |
| 2018-08-22 | $0.77 | $0.77 | 333,500 | — | — |
| 2018-08-21 | $0.74 | $0.74 | 293,200 | — | — |
| 2018-08-20 | $0.76 | $0.76 | 341,100 | — | — |
| 2018-08-17 | $0.73 | $0.73 | 292,300 | — | — |
| 2018-08-16 | $0.71 | $0.71 | 378,800 | — | — |
| 2018-08-15 | $0.70 | $0.70 | 491,900 | — | — |
| 2018-08-14 | $0.73 | $0.73 | 447,600 | — | — |
| 2018-08-13 | $0.75 | $0.75 | 402,100 | — | — |
| 2018-08-10 | $0.77 | $0.77 | 824,000 | — | — |
| 2018-08-09 | $0.74 | $0.74 | 1,934,600 | — | — |
| 2018-08-08 | $0.78 | $0.78 | 1,351,300 | — | — |
| 2018-08-07 | $0.76 | $0.76 | 859,100 | — | — |
| 2018-08-06 | $0.75 | $0.75 | 1,537,900 | — | — |
| 2018-08-03 | $0.79 | $0.79 | 1,674,600 | — | — |
| 2018-08-02 | $0.80 | $0.80 | 1,625,500 | — | — |
| 2018-08-01 | $0.87 | $0.87 | 478,900 | — | — |
| 2018-07-31 | $0.90 | $0.90 | 518,800 | — | — |
| 2018-07-30 | $0.90 | $0.90 | 235,200 | — | — |
| 2018-07-27 | $0.91 | $0.91 | 590,300 | — | — |
| 2018-07-26 | $0.93 | $0.93 | 328,600 | — | — |
| 2018-07-25 | $0.93 | $0.93 | 343,800 | — | — |
| 2018-07-24 | $0.94 | $0.94 | 712,100 | — | — |
| 2018-07-23 | $0.93 | $0.93 | 666,800 | — | — |
| 2018-07-20 | $0.96 | $0.96 | 643,500 | — | — |
| 2018-07-19 | $0.97 | $0.97 | 492,000 | — | — |
| 2018-07-18 | $1.01 | $1.01 | 687,800 | — | — |
| 2018-07-17 | $0.97 | $0.97 | 660,700 | — | — |
| 2018-07-16 | $0.99 | $0.99 | 724,300 | — | — |
| 2018-07-13 | $1.04 | $1.04 | 439,100 | — | — |
| 2018-07-12 | $1.04 | $1.04 | 473,500 | — | — |
| 2018-07-11 | $1.03 | $1.03 | 406,100 | — | — |
| 2018-07-10 | $1.10 | $1.10 | 313,400 | — | — |
| 2018-07-09 | $1.08 | $1.08 | 679,800 | — | — |
| 2018-07-06 | $1.08 | $1.08 | 688,100 | — | — |
| 2018-07-05 | $1.03 | $1.03 | 603,100 | — | — |
| 2018-07-03 | $1.02 | $1.02 | 738,000 | — | — |
| 2018-07-02 | $1.09 | $1.09 | 366,900 | — | — |
| 2018-06-29 | $1.08 | $1.08 | 454,800 | — | — |
| 2018-06-28 | $1.04 | $1.04 | 728,000 | — | — |
| 2018-06-27 | $1.07 | $1.07 | 2,069,000 | — | — |
| 2018-06-26 | $1.12 | $1.12 | 1,195,100 | — | — |
| 2018-06-25 | $1.10 | $1.10 | 652,000 | — | — |
| 2018-06-22 | $1.13 | $1.13 | 516,500 | — | — |
| 2018-06-21 | $1.11 | $1.11 | 530,900 | — | — |
| 2018-06-20 | $1.16 | $1.16 | 498,700 | — | — |
| 2018-06-19 | $1.13 | $1.13 | 680,400 | — | — |
| 2018-06-18 | $1.16 | $1.16 | 783,100 | — | — |
| 2018-06-15 | $1.19 | $1.19 | 1,828,500 | — | — |
| 2018-06-14 | $1.19 | $1.19 | 1,206,200 | — | — |
| 2018-06-13 | $1.27 | $1.27 | 1,142,900 | — | — |
| 2018-06-12 | $1.31 | $1.31 | 810,000 | — | — |
| 2018-06-11 | $1.37 | $1.37 | 2,359,400 | — | — |
| 2018-06-08 | $1.32 | $1.32 | 1,003,000 | — | — |
| 2018-06-07 | $1.32 | $1.32 | 1,917,400 | — | — |
| 2018-06-06 | $1.25 | $1.25 | 2,716,800 | — | — |
| 2018-06-05 | $1.22 | $1.22 | 1,559,000 | — | — |
| 2018-06-04 | $1.09 | $1.09 | 601,000 | — | — |
| 2018-06-01 | $1.11 | $1.11 | 509,600 | — | — |
| 2018-05-31 | $1.08 | $1.08 | 807,200 | — | — |
| 2018-05-30 | $1.11 | $1.11 | 716,900 | — | — |
| 2018-05-29 | $1.08 | $1.08 | 897,800 | — | — |
| 2018-05-25 | $1.13 | $1.13 | 793,900 | — | — |
| 2018-05-24 | $1.12 | $1.12 | 1,142,600 | — | — |
| 2018-05-23 | $1.17 | $1.17 | 716,900 | — | — |
| 2018-05-22 | $1.25 | $1.25 | 1,075,900 | — | — |
| 2018-05-21 | $1.18 | $1.18 | 289,000 | — | — |
| 2018-05-18 | $1.16 | $1.16 | 458,700 | — | — |
| 2018-05-17 | $1.21 | $1.21 | 451,400 | — | — |
| 2018-05-16 | $1.20 | $1.20 | 433,900 | — | — |
| 2018-05-15 | $1.17 | $1.17 | 355,800 | — | — |
| 2018-05-14 | $1.21 | $1.21 | 361,300 | — | — |
| 2018-05-11 | $1.22 | $1.22 | 430,600 | — | — |
| 2018-05-10 | $1.25 | $1.25 | 657,600 | — | — |
| 2018-05-09 | $1.16 | $1.16 | 483,300 | — | — |
| 2018-05-08 | $1.17 | $1.17 | 501,400 | — | — |
| 2018-05-07 | $1.11 | $1.11 | 413,100 | — | — |
| 2018-05-04 | $1.12 | $1.12 | 852,300 | — | — |
| 2018-05-03 | $1.12 | $1.12 | 977,800 | — | — |
| 2018-05-02 | $1.18 | $1.18 | 830,200 | — | — |
| 2018-05-01 | $1.13 | $1.13 | 969,200 | — | — |
| 2018-04-30 | $1.21 | $1.21 | 203,200 | — | — |
| 2018-04-27 | $1.20 | $1.20 | 472,700 | — | — |
| 2018-04-26 | $1.22 | $1.22 | 288,800 | — | — |
| 2018-04-25 | $1.23 | $1.23 | 345,600 | — | — |
| 2018-04-24 | $1.23 | $1.23 | 974,000 | — | — |
| 2018-04-23 | $1.30 | $1.30 | 516,200 | — | — |
| 2018-04-20 | $1.29 | $1.29 | 558,200 | — | — |
| 2018-04-19 | $1.36 | $1.36 | 656,100 | — | — |
| 2018-04-18 | $1.29 | $1.29 | 817,600 | — | — |
| 2018-04-17 | $1.20 | $1.20 | 310,600 | — | — |
| 2018-04-16 | $1.23 | $1.23 | 196,300 | — | — |
| 2018-04-13 | $1.19 | $1.19 | 589,900 | — | — |
| 2018-04-12 | $1.24 | $1.24 | 384,600 | — | — |
| 2018-04-11 | $1.21 | $1.21 | 721,200 | — | — |
| 2018-04-10 | $1.17 | $1.17 | 1,820,500 | — | — |
| 2018-04-09 | $1.12 | $1.12 | 786,700 | — | — |
| 2018-04-06 | $1.12 | $1.12 | 427,000 | — | — |
| 2018-04-05 | $1.20 | $1.20 | 766,000 | — | — |
| 2018-04-04 | $1.14 | $1.14 | 670,300 | — | — |
| 2018-04-03 | $1.18 | $1.18 | 485,800 | — | — |
| 2018-04-02 | $1.14 | $1.14 | 300,100 | — | — |
| 2018-03-29 | $1.15 | $1.15 | 1,002,800 | — | — |
| 2018-03-28 | $1.12 | $1.12 | 728,600 | — | — |
| 2018-03-27 | $1.14 | $1.14 | 1,259,200 | — | — |
| 2018-03-26 | $1.15 | $1.15 | 746,300 | — | — |
| 2018-03-23 | $1.16 | $1.16 | 586,700 | — | — |
| 2018-03-22 | $1.21 | $1.21 | 953,100 | — | — |
| 2018-03-21 | $1.27 | $1.27 | 551,000 | — | — |
| 2018-03-20 | $1.27 | $1.27 | 623,600 | — | — |
| 2018-03-19 | $1.28 | $1.28 | 548,600 | — | — |
| 2018-03-16 | $1.33 | $1.33 | 369,100 | — | — |
| 2018-03-15 | $1.35 | $1.35 | 555,500 | — | — |
| 2018-03-14 | $1.38 | $1.38 | 537,600 | — | — |
| 2018-03-13 | $1.42 | $1.42 | 613,400 | — | — |
| 2018-03-12 | $1.37 | $1.37 | 1,658,500 | — | — |
| 2018-03-09 | $1.37 | $1.37 | 1,008,300 | — | — |
| 2018-03-08 | $1.23 | $1.23 | 1,610,700 | — | — |
| 2018-03-07 | $1.31 | $1.31 | 759,400 | — | — |
| 2018-03-06 | $1.32 | $1.32 | 2,061,600 | — | — |
| 2018-03-05 | $1.29 | $1.29 | 1,145,800 | — | — |
| 2018-03-02 | $1.28 | $1.28 | 1,286,300 | — | — |
| 2018-03-01 | $1.39 | $1.39 | 2,233,200 | — | — |
| 2018-02-28 | $1.22 | $1.22 | 1,775,500 | — | — |
| 2018-02-27 | $1.38 | $1.38 | 1,856,500 | — | — |
| 2018-02-26 | $1.57 | $1.57 | 595,800 | — | — |
| 2018-02-23 | $1.54 | $1.54 | 893,400 | — | — |
| 2018-02-22 | $1.54 | $1.54 | 2,957,200 | — | — |
| 2018-02-21 | $1.76 | $1.76 | 720,600 | — | — |
| 2018-02-20 | $1.73 | $1.73 | 577,900 | — | — |
| 2018-02-16 | $1.82 | $1.82 | 470,400 | — | — |
| 2018-02-15 | $1.85 | $1.85 | 669,500 | — | — |
| 2018-02-14 | $1.87 | $1.87 | 824,800 | — | — |
| 2018-02-13 | $1.73 | $1.73 | 619,200 | — | — |
| 2018-02-12 | $1.73 | $1.73 | 1,636,500 | — | — |
| 2018-02-09 | $1.58 | $1.58 | 1,316,900 | — | — |
| 2018-02-08 | $1.60 | $1.60 | 722,600 | — | — |
| 2018-02-07 | $1.62 | $1.62 | 629,700 | — | — |
| 2018-02-06 | $1.67 | $1.67 | 542,000 | — | — |
| 2018-02-05 | $1.67 | $1.67 | 827,900 | — | — |
| 2018-02-02 | $1.67 | $1.67 | 990,500 | — | — |
| 2018-02-01 | $1.79 | $1.79 | 504,300 | — | — |
| 2018-01-31 | $1.79 | $1.79 | 379,800 | — | — |
| 2018-01-30 | $1.75 | $1.75 | 911,400 | — | — |
| 2018-01-29 | $1.76 | $1.76 | 485,200 | — | — |
| 2018-01-26 | $1.83 | $1.83 | 503,100 | — | — |
| 2018-01-25 | $1.81 | $1.81 | 615,900 | — | — |
| 2018-01-24 | $1.90 | $1.90 | 830,300 | — | — |
| 2018-01-23 | $1.81 | $1.81 | 1,916,800 | — | — |
| 2018-01-22 | $1.82 | $1.82 | 821,100 | — | — |
| 2018-01-19 | $1.88 | $1.88 | 543,200 | — | — |
| 2018-01-18 | $1.85 | $1.85 | 649,500 | — | — |
| 2018-01-17 | $1.93 | $1.93 | 514,300 | — | — |
| 2018-01-16 | $1.94 | $1.94 | 1,205,100 | — | — |
| 2018-01-12 | $2.04 | $2.04 | 421,300 | — | — |
| 2018-01-11 | $2.05 | $2.05 | 516,100 | — | — |
| 2018-01-10 | $1.99 | $1.99 | 696,300 | — | — |
| 2018-01-09 | $1.98 | $1.98 | 840,800 | — | — |
| 2018-01-08 | $2.03 | $2.03 | 902,300 | — | — |
| 2018-01-05 | $2.09 | $2.09 | 1,188,700 | — | — |
| 2018-01-04 | $2.08 | $2.08 | 1,774,400 | — | — |
| 2018-01-03 | $1.93 | $1.93 | 3,166,500 | — | — |
| 2018-01-02 | $2.14 | $2.14 | 3,892,100 | — | — |