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
- 2007-05-01 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 | $0.52 | $0.52 | 43,700 | — | — |
| 2018-12-28 | $0.49 | $0.49 | 37,900 | — | — |
| 2018-12-27 | $0.51 | $0.51 | 64,000 | — | — |
| 2018-12-26 | $0.51 | $0.51 | 61,600 | — | — |
| 2018-12-24 | $0.50 | $0.50 | 78,500 | — | — |
| 2018-12-21 | $0.47 | $0.47 | 70,400 | — | — |
| 2018-12-20 | $0.50 | $0.50 | 198,200 | — | — |
| 2018-12-19 | $0.46 | $0.46 | 122,100 | — | — |
| 2018-12-18 | $0.47 | $0.47 | 174,300 | — | — |
| 2018-12-17 | $0.43 | $0.43 | 157,100 | — | — |
| 2018-12-14 | $0.41 | $0.41 | 60,200 | — | — |
| 2018-12-13 | $0.41 | $0.41 | 6,800 | — | — |
| 2018-12-12 | $0.40 | $0.40 | 33,700 | — | — |
| 2018-12-11 | $0.41 | $0.41 | 34,500 | — | — |
| 2018-12-10 | $0.42 | $0.42 | 70,800 | — | — |
| 2018-12-07 | $0.40 | $0.40 | 118,600 | — | — |
| 2018-12-06 | $0.40 | $0.40 | 45,700 | — | — |
| 2018-12-04 | $0.40 | $0.40 | 34,700 | — | — |
| 2018-12-03 | $0.41 | $0.41 | 43,100 | — | — |
| 2018-11-30 | $0.39 | $0.39 | 22,600 | — | — |
| 2018-11-29 | $0.38 | $0.38 | 27,000 | — | — |
| 2018-11-28 | $0.38 | $0.38 | 52,600 | — | — |
| 2018-11-27 | $0.36 | $0.36 | 215,400 | — | — |
| 2018-11-26 | $0.38 | $0.38 | 50,300 | — | — |
| 2018-11-23 | $0.40 | $0.40 | 28,700 | — | — |
| 2018-11-21 | $0.40 | $0.40 | 19,800 | — | — |
| 2018-11-20 | $0.41 | $0.41 | 62,200 | — | — |
| 2018-11-19 | $0.41 | $0.41 | 57,600 | — | — |
| 2018-11-16 | $0.42 | $0.42 | 93,600 | — | — |
| 2018-11-15 | $0.39 | $0.39 | 56,000 | — | — |
| 2018-11-14 | $0.41 | $0.41 | 109,300 | — | — |
| 2018-11-13 | $0.38 | $0.38 | 281,500 | — | — |
| 2018-11-12 | $0.40 | $0.40 | 169,000 | — | — |
| 2018-11-09 | $0.42 | $0.42 | 157,600 | — | — |
| 2018-11-08 | $0.44 | $0.44 | 116,700 | — | — |
| 2018-11-07 | $0.47 | $0.47 | 71,300 | — | — |
| 2018-11-06 | $0.49 | $0.49 | 40,200 | — | — |
| 2018-11-05 | $0.48 | $0.48 | 14,900 | — | — |
| 2018-11-02 | $0.51 | $0.51 | 113,900 | — | — |
| 2018-11-01 | $0.48 | $0.48 | 155,000 | — | — |
| 2018-10-31 | $0.48 | $0.48 | 110,200 | — | — |
| 2018-10-30 | $0.50 | $0.50 | 82,300 | — | — |
| 2018-10-29 | $0.53 | $0.53 | 40,600 | — | — |
| 2018-10-26 | $0.53 | $0.53 | 74,000 | — | — |
| 2018-10-25 | $0.55 | $0.55 | 26,700 | — | — |
| 2018-10-24 | $0.55 | $0.55 | 60,000 | — | — |
| 2018-10-23 | $0.57 | $0.57 | 83,600 | — | — |
| 2018-10-22 | $0.52 | $0.52 | 47,100 | — | — |
| 2018-10-19 | $0.54 | $0.54 | 182,500 | — | — |
| 2018-10-18 | $0.53 | $0.53 | 176,300 | — | — |
| 2018-10-17 | $0.57 | $0.57 | 46,600 | — | — |
| 2018-10-16 | $0.60 | $0.60 | 95,100 | — | — |
| 2018-10-15 | $0.65 | $0.65 | 524,500 | — | — |
| 2018-10-12 | $0.60 | $0.60 | 144,700 | — | — |
| 2018-10-11 | $0.64 | $0.64 | 424,000 | — | — |
| 2018-10-10 | $0.58 | $0.58 | 147,800 | — | — |
| 2018-10-09 | $0.56 | $0.56 | 200,000 | — | — |
| 2018-10-08 | $0.55 | $0.55 | 212,900 | — | — |
| 2018-10-05 | $0.53 | $0.53 | 405,600 | — | — |
| 2018-10-04 | $0.44 | $0.44 | 61,600 | — | — |
| 2018-10-03 | $0.43 | $0.43 | 50,500 | — | — |
| 2018-10-02 | $0.45 | $0.45 | 25,700 | — | — |
| 2018-10-01 | $0.46 | $0.46 | 47,200 | — | — |
| 2018-09-28 | $0.48 | $0.48 | 216,400 | — | — |
| 2018-09-27 | $0.39 | $0.39 | 66,000 | — | — |
| 2018-09-26 | $0.41 | $0.41 | 55,600 | — | — |
| 2018-09-25 | $0.44 | $0.44 | 42,300 | — | — |
| 2018-09-24 | $0.42 | $0.42 | 68,700 | — | — |
| 2018-09-21 | $0.42 | $0.42 | 200,500 | — | — |
| 2018-09-20 | $0.44 | $0.44 | 113,900 | — | — |
| 2018-09-19 | $0.46 | $0.46 | 62,500 | — | — |
| 2018-09-18 | $0.46 | $0.46 | 90,200 | — | — |
| 2018-09-17 | $0.46 | $0.46 | 99,000 | — | — |
| 2018-09-14 | $0.49 | $0.49 | 64,400 | — | — |
| 2018-09-13 | $0.48 | $0.48 | 160,500 | — | — |
| 2018-09-12 | $0.46 | $0.46 | 77,100 | — | — |
| 2018-09-11 | $0.43 | $0.43 | 22,100 | — | — |
| 2018-09-10 | $0.44 | $0.44 | 31,300 | — | — |
| 2018-09-07 | $0.43 | $0.43 | 72,700 | — | — |
| 2018-09-06 | $0.45 | $0.45 | 23,900 | — | — |
| 2018-09-05 | $0.45 | $0.45 | 135,700 | — | — |
| 2018-09-04 | $0.47 | $0.47 | 47,500 | — | — |
| 2018-08-31 | $0.46 | $0.46 | 28,100 | — | — |
| 2018-08-30 | $0.47 | $0.47 | 42,000 | — | — |
| 2018-08-29 | $0.49 | $0.49 | 81,100 | — | — |
| 2018-08-28 | $0.48 | $0.48 | 46,500 | — | — |
| 2018-08-27 | $0.47 | $0.47 | 66,900 | — | — |
| 2018-08-24 | $0.47 | $0.47 | 96,200 | — | — |
| 2018-08-23 | $0.45 | $0.45 | 63,300 | — | — |
| 2018-08-22 | $0.48 | $0.48 | 28,200 | — | — |
| 2018-08-21 | $0.46 | $0.46 | 61,400 | — | — |
| 2018-08-20 | $0.48 | $0.48 | 106,200 | — | — |
| 2018-08-17 | $0.48 | $0.48 | 148,800 | — | — |
| 2018-08-16 | $0.42 | $0.42 | 147,000 | — | — |
| 2018-08-15 | $0.44 | $0.44 | 344,800 | — | — |
| 2018-08-14 | $0.48 | $0.48 | 33,200 | — | — |
| 2018-08-13 | $0.46 | $0.46 | 33,100 | — | — |
| 2018-08-10 | $0.47 | $0.47 | 48,200 | — | — |
| 2018-08-09 | $0.49 | $0.49 | 58,300 | — | — |
| 2018-08-08 | $0.48 | $0.48 | 14,900 | — | — |
| 2018-08-07 | $0.47 | $0.47 | 59,900 | — | — |
| 2018-08-06 | $0.49 | $0.49 | 30,500 | — | — |
| 2018-08-03 | $0.49 | $0.49 | 34,000 | — | — |
| 2018-08-02 | $0.46 | $0.46 | 102,100 | — | — |
| 2018-08-01 | $0.49 | $0.49 | 135,300 | — | — |
| 2018-07-31 | $0.48 | $0.48 | 74,700 | — | — |
| 2018-07-30 | $0.45 | $0.45 | 59,900 | — | — |
| 2018-07-27 | $0.47 | $0.47 | 78,100 | — | — |
| 2018-07-26 | $0.48 | $0.48 | 274,800 | — | — |
| 2018-07-25 | $0.52 | $0.52 | 49,200 | — | — |
| 2018-07-24 | $0.51 | $0.51 | 63,700 | — | — |
| 2018-07-23 | $0.50 | $0.50 | 98,400 | — | — |
| 2018-07-20 | $0.51 | $0.51 | 74,000 | — | — |
| 2018-07-19 | $0.49 | $0.49 | 29,700 | — | — |
| 2018-07-18 | $0.48 | $0.48 | 84,600 | — | — |
| 2018-07-17 | $0.49 | $0.49 | 154,600 | — | — |
| 2018-07-16 | $0.50 | $0.50 | 90,900 | — | — |
| 2018-07-13 | $0.53 | $0.53 | 62,300 | — | — |
| 2018-07-12 | $0.52 | $0.52 | 51,900 | — | — |
| 2018-07-11 | $0.54 | $0.54 | 229,400 | — | — |
| 2018-07-10 | $0.57 | $0.57 | 87,800 | — | — |
| 2018-07-09 | $0.57 | $0.57 | 106,800 | — | — |
| 2018-07-06 | $0.59 | $0.59 | 93,000 | — | — |
| 2018-07-05 | $0.56 | $0.56 | 93,000 | — | — |
| 2018-07-03 | $0.55 | $0.55 | 88,600 | — | — |
| 2018-07-02 | $0.53 | $0.53 | 156,700 | — | — |
| 2018-06-29 | $0.50 | $0.50 | 338,200 | — | — |
| 2018-06-28 | $0.50 | $0.50 | 129,800 | — | — |
| 2018-06-27 | $0.52 | $0.52 | 41,500 | — | — |
| 2018-06-26 | $0.54 | $0.54 | 147,600 | — | — |
| 2018-06-25 | $0.52 | $0.52 | 105,000 | — | — |
| 2018-06-22 | $0.54 | $0.54 | 93,600 | — | — |
| 2018-06-21 | $0.52 | $0.52 | 51,300 | — | — |
| 2018-06-20 | $0.54 | $0.54 | 177,700 | — | — |
| 2018-06-19 | $0.55 | $0.55 | 344,300 | — | — |
| 2018-06-18 | $0.53 | $0.53 | 154,200 | — | — |
| 2018-06-15 | $0.55 | $0.55 | 357,900 | — | — |
| 2018-06-14 | $0.59 | $0.59 | 204,800 | — | — |
| 2018-06-13 | $0.59 | $0.59 | 315,700 | — | — |
| 2018-06-12 | $0.60 | $0.60 | 281,800 | — | — |
| 2018-06-11 | $0.60 | $0.60 | 349,700 | — | — |
| 2018-06-08 | $0.58 | $0.58 | 292,800 | — | — |
| 2018-06-07 | $0.55 | $0.55 | 130,100 | — | — |
| 2018-06-06 | $0.56 | $0.56 | 453,000 | — | — |
| 2018-06-05 | $0.64 | $0.64 | 483,500 | — | — |
| 2018-06-04 | $0.67 | $0.67 | 124,000 | — | — |
| 2018-06-01 | $0.69 | $0.69 | 70,300 | — | — |
| 2018-05-31 | $0.72 | $0.72 | 86,100 | — | — |
| 2018-05-30 | $0.71 | $0.71 | 122,100 | — | — |
| 2018-05-29 | $0.72 | $0.72 | 214,900 | — | — |
| 2018-05-25 | $0.70 | $0.70 | 218,000 | — | — |
| 2018-05-24 | $0.70 | $0.70 | 223,800 | — | — |
| 2018-05-23 | $0.68 | $0.68 | 112,500 | — | — |
| 2018-05-22 | $0.69 | $0.69 | 89,800 | — | — |
| 2018-05-21 | $0.69 | $0.69 | 161,800 | — | — |
| 2018-05-18 | $0.69 | $0.69 | 172,100 | — | — |
| 2018-05-17 | $0.65 | $0.65 | 84,300 | — | — |
| 2018-05-16 | $0.64 | $0.64 | 144,300 | — | — |
| 2018-05-15 | $0.63 | $0.63 | 64,500 | — | — |
| 2018-05-14 | $0.66 | $0.66 | 109,900 | — | — |
| 2018-05-11 | $0.63 | $0.63 | 118,400 | — | — |
| 2018-05-10 | $0.65 | $0.65 | 159,000 | — | — |
| 2018-05-09 | $0.63 | $0.63 | 142,300 | — | — |
| 2018-05-08 | $0.65 | $0.65 | 148,200 | — | — |
| 2018-05-07 | $0.64 | $0.64 | 148,800 | — | — |
| 2018-05-04 | $0.63 | $0.63 | 162,200 | — | — |
| 2018-05-03 | $0.62 | $0.62 | 267,000 | — | — |
| 2018-05-02 | $0.61 | $0.61 | 155,500 | — | — |
| 2018-05-01 | $0.61 | $0.61 | 233,100 | — | — |
| 2018-04-30 | $0.62 | $0.62 | 182,600 | — | — |
| 2018-04-27 | $0.65 | $0.65 | 193,900 | — | — |
| 2018-04-26 | $0.66 | $0.66 | 205,600 | — | — |
| 2018-04-25 | $0.64 | $0.64 | 261,600 | — | — |
| 2018-04-24 | $0.67 | $0.67 | 309,300 | — | — |
| 2018-04-23 | $0.62 | $0.62 | 390,900 | — | — |
| 2018-04-20 | $0.69 | $0.69 | 181,000 | — | — |
| 2018-04-19 | $0.72 | $0.72 | 92,500 | — | — |
| 2018-04-18 | $0.71 | $0.71 | 591,600 | — | — |
| 2018-04-17 | $0.75 | $0.75 | 255,500 | — | — |
| 2018-04-16 | $0.72 | $0.72 | 348,000 | — | — |
| 2018-04-13 | $0.75 | $0.75 | 577,600 | — | — |
| 2018-04-12 | $0.69 | $0.69 | 310,300 | — | — |
| 2018-04-11 | $0.74 | $0.74 | 858,200 | — | — |
| 2018-04-10 | $0.64 | $0.64 | 908,800 | — | — |
| 2018-04-09 | $0.55 | $0.55 | 165,100 | — | — |
| 2018-04-06 | $0.53 | $0.53 | 42,200 | — | — |
| 2018-04-05 | $0.52 | $0.52 | 137,000 | — | — |
| 2018-04-04 | $0.52 | $0.52 | 185,800 | — | — |
| 2018-04-03 | $0.53 | $0.53 | 195,000 | — | — |
| 2018-04-02 | $0.55 | $0.55 | 168,100 | — | — |
| 2018-03-29 | $0.55 | $0.55 | 57,700 | — | — |
| 2018-03-28 | $0.50 | $0.50 | 15,536,500 | — | — |
| 2018-03-27 | $0.54 | $0.54 | 120,700 | — | — |
| 2018-03-26 | $0.54 | $0.54 | 381,800 | — | — |
| 2018-03-23 | $0.56 | $0.56 | 480,700 | — | — |
| 2018-03-22 | $0.49 | $0.49 | 124,800 | — | — |
| 2018-03-21 | $0.50 | $0.50 | 355,000 | — | — |
| 2018-03-20 | $0.46 | $0.46 | 112,000 | — | — |
| 2018-03-19 | $0.45 | $0.45 | 107,400 | — | — |
| 2018-03-16 | $0.47 | $0.47 | 204,500 | — | — |
| 2018-03-15 | $0.46 | $0.46 | 65,800 | — | — |
| 2018-03-14 | $0.46 | $0.46 | 138,700 | — | — |
| 2018-03-13 | $0.45 | $0.45 | 72,100 | — | — |
| 2018-03-12 | $0.47 | $0.47 | 180,000 | — | — |
| 2018-03-09 | $0.47 | $0.47 | 103,900 | — | — |
| 2018-03-08 | $0.48 | $0.48 | 95,100 | — | — |
| 2018-03-07 | $0.45 | $0.45 | 42,200 | — | — |
| 2018-03-06 | $0.45 | $0.45 | 87,300 | — | — |
| 2018-03-05 | $0.45 | $0.45 | 111,500 | — | — |
| 2018-03-02 | $0.44 | $0.44 | 99,900 | — | — |
| 2018-03-01 | $0.47 | $0.47 | 107,900 | — | — |
| 2018-02-28 | $0.45 | $0.45 | 273,400 | — | — |
| 2018-02-27 | $0.46 | $0.46 | 96,800 | — | — |
| 2018-02-26 | $0.48 | $0.48 | 40,000 | — | — |
| 2018-02-23 | $0.48 | $0.48 | 103,700 | — | — |
| 2018-02-22 | $0.48 | $0.48 | 117,300 | — | — |
| 2018-02-21 | $0.49 | $0.49 | 85,800 | — | — |
| 2018-02-20 | $0.49 | $0.49 | 78,800 | — | — |
| 2018-02-16 | $0.51 | $0.51 | 104,300 | — | — |
| 2018-02-15 | $0.54 | $0.54 | 237,400 | — | — |
| 2018-02-14 | $0.54 | $0.54 | 389,900 | — | — |
| 2018-02-13 | $0.46 | $0.46 | 107,600 | — | — |
| 2018-02-12 | $0.48 | $0.48 | 80,300 | — | — |
| 2018-02-09 | $0.45 | $0.45 | 155,600 | — | — |
| 2018-02-08 | $0.48 | $0.48 | 230,800 | — | — |
| 2018-02-07 | $0.45 | $0.45 | 117,600 | — | — |
| 2018-02-06 | $0.47 | $0.47 | 133,000 | — | — |
| 2018-02-05 | $0.50 | $0.50 | 152,600 | — | — |
| 2018-02-02 | $0.48 | $0.48 | 262,800 | — | — |
| 2018-02-01 | $0.48 | $0.48 | 303,800 | — | — |
| 2018-01-31 | $0.52 | $0.52 | 329,800 | — | — |
| 2018-01-30 | $0.45 | $0.45 | 89,800 | — | — |
| 2018-01-29 | $0.47 | $0.47 | 198,200 | — | — |
| 2018-01-26 | $0.52 | $0.52 | 366,900 | — | — |
| 2018-01-25 | $0.51 | $0.51 | 414,300 | — | — |
| 2018-01-24 | $0.52 | $0.52 | 586,800 | — | — |
| 2018-01-23 | $0.48 | $0.48 | 93,400 | — | — |
| 2018-01-22 | $0.47 | $0.47 | 141,700 | — | — |
| 2018-01-19 | $0.46 | $0.46 | 159,600 | — | — |
| 2018-01-18 | $0.46 | $0.46 | 113,500 | — | — |
| 2018-01-17 | $0.45 | $0.45 | 76,600 | — | — |
| 2018-01-16 | $0.45 | $0.45 | 312,100 | — | — |
| 2018-01-12 | $0.47 | $0.47 | 286,800 | — | — |
| 2018-01-11 | $0.43 | $0.43 | 132,500 | — | — |
| 2018-01-10 | $0.42 | $0.42 | 78,700 | — | — |
| 2018-01-09 | $0.41 | $0.41 | 189,900 | — | — |
| 2018-01-08 | $0.44 | $0.44 | 203,100 | — | — |
| 2018-01-05 | $0.45 | $0.45 | 72,000 | — | — |
| 2018-01-04 | $0.47 | $0.47 | 101,500 | — | — |
| 2018-01-03 | $0.45 | $0.45 | 85,400 | — | — |
| 2018-01-02 | $0.46 | $0.46 | 152,400 | — | — |