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
- 2000-02-24 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 | $0.58 | $0.58 | 40,900 | — | — |
| 2018-12-28 | $0.60 | $0.60 | 35,200 | — | — |
| 2018-12-27 | $0.58 | $0.58 | 28,600 | — | — |
| 2018-12-26 | $0.61 | $0.61 | 31,600 | — | — |
| 2018-12-24 | $0.60 | $0.60 | 41,400 | — | — |
| 2018-12-21 | $0.52 | $0.52 | 35,400 | — | — |
| 2018-12-20 | $0.54 | $0.54 | 105,900 | — | — |
| 2018-12-19 | $0.57 | $0.57 | 125,300 | — | — |
| 2018-12-18 | $0.56 | $0.56 | 95,000 | — | — |
| 2018-12-17 | $0.58 | $0.58 | 286,300 | — | — |
| 2018-12-14 | $0.63 | $0.63 | 52,200 | — | — |
| 2018-12-13 | $0.66 | $0.66 | 36,000 | — | — |
| 2018-12-12 | $0.64 | $0.64 | 119,700 | — | — |
| 2018-12-11 | $0.63 | $0.63 | 23,200 | — | — |
| 2018-12-10 | $0.64 | $0.64 | 60,300 | — | — |
| 2018-12-07 | $0.64 | $0.64 | 23,600 | — | — |
| 2018-12-06 | $0.64 | $0.64 | 120,000 | — | — |
| 2018-12-04 | $0.69 | $0.69 | 86,900 | — | — |
| 2018-12-03 | $0.72 | $0.72 | 19,600 | — | — |
| 2018-11-30 | $0.71 | $0.71 | 79,400 | — | — |
| 2018-11-29 | $0.71 | $0.71 | 54,500 | — | — |
| 2018-11-28 | $0.72 | $0.72 | 84,300 | — | — |
| 2018-11-27 | $0.75 | $0.75 | 33,800 | — | — |
| 2018-11-26 | $0.70 | $0.70 | 44,300 | — | — |
| 2018-11-23 | $0.76 | $0.76 | 9,900 | — | — |
| 2018-11-21 | $0.75 | $0.75 | 28,500 | — | — |
| 2018-11-20 | $0.73 | $0.73 | 55,200 | — | — |
| 2018-11-19 | $0.73 | $0.73 | 33,200 | — | — |
| 2018-11-16 | $0.71 | $0.71 | 54,200 | — | — |
| 2018-11-15 | $0.69 | $0.69 | 15,800 | — | — |
| 2018-11-14 | $0.66 | $0.66 | 31,500 | — | — |
| 2018-11-13 | $0.68 | $0.68 | 12,700 | — | — |
| 2018-11-12 | $0.65 | $0.65 | 21,800 | — | — |
| 2018-11-09 | $0.67 | $0.67 | 12,600 | — | — |
| 2018-11-08 | $0.68 | $0.68 | 13,600 | — | — |
| 2018-11-07 | $0.69 | $0.69 | 16,500 | — | — |
| 2018-11-06 | $0.70 | $0.70 | 15,100 | — | — |
| 2018-11-05 | $0.66 | $0.66 | 52,100 | — | — |
| 2018-11-02 | $0.68 | $0.68 | 11,400 | — | — |
| 2018-11-01 | $0.70 | $0.70 | 58,100 | — | — |
| 2018-10-31 | $0.69 | $0.69 | 34,200 | — | — |
| 2018-10-30 | $0.68 | $0.68 | 33,800 | — | — |
| 2018-10-29 | $0.66 | $0.66 | 21,500 | — | — |
| 2018-10-26 | $0.67 | $0.67 | 37,900 | — | — |
| 2018-10-25 | $0.65 | $0.65 | 32,300 | — | — |
| 2018-10-24 | $0.68 | $0.68 | 12,000 | — | — |
| 2018-10-23 | $0.67 | $0.67 | 45,200 | — | — |
| 2018-10-22 | $0.66 | $0.66 | 23,300 | — | — |
| 2018-10-19 | $0.71 | $0.71 | 44,800 | — | — |
| 2018-10-18 | $0.68 | $0.68 | 30,200 | — | — |
| 2018-10-17 | $0.70 | $0.70 | 41,200 | — | — |
| 2018-10-16 | $0.68 | $0.68 | 71,300 | — | — |
| 2018-10-15 | $0.73 | $0.73 | 176,000 | — | — |
| 2018-10-12 | $0.71 | $0.71 | 165,800 | — | — |
| 2018-10-11 | $0.61 | $0.61 | 91,800 | — | — |
| 2018-10-10 | $0.67 | $0.67 | 117,100 | — | — |
| 2018-10-09 | $0.66 | $0.66 | 129,800 | — | — |
| 2018-10-08 | $0.73 | $0.73 | 36,500 | — | — |
| 2018-10-05 | $0.74 | $0.74 | 254,600 | — | — |
| 2018-10-04 | $0.80 | $0.80 | 73,200 | — | — |
| 2018-10-03 | $0.82 | $0.82 | 17,400 | — | — |
| 2018-10-02 | $0.83 | $0.83 | 113,100 | — | — |
| 2018-10-01 | $0.81 | $0.81 | 83,100 | — | — |
| 2018-09-28 | $0.85 | $0.85 | 67,700 | — | — |
| 2018-09-27 | $0.88 | $0.88 | 49,900 | — | — |
| 2018-09-26 | $0.85 | $0.85 | 231,900 | — | — |
| 2018-09-25 | $0.90 | $0.90 | 355,200 | — | — |
| 2018-09-24 | $0.96 | $0.96 | 620,400 | — | — |
| 2018-09-21 | $0.95 | $0.95 | 922,200 | — | — |
| 2018-09-20 | $0.78 | $0.78 | 115,700 | — | — |
| 2018-09-19 | $0.74 | $0.74 | 113,300 | — | — |
| 2018-09-18 | $0.74 | $0.74 | 100,300 | — | — |
| 2018-09-17 | $0.71 | $0.71 | 93,400 | — | — |
| 2018-09-14 | $0.68 | $0.68 | 115,900 | — | — |
| 2018-09-13 | $0.68 | $0.68 | 94,600 | — | — |
| 2018-09-12 | $0.65 | $0.65 | 98,700 | — | — |
| 2018-09-11 | $0.62 | $0.62 | 108,100 | — | — |
| 2018-09-10 | $0.62 | $0.62 | 83,600 | — | — |
| 2018-09-07 | $0.58 | $0.58 | 81,600 | — | — |
| 2018-09-06 | $0.59 | $0.59 | 54,000 | — | — |
| 2018-09-05 | $0.60 | $0.60 | 38,400 | — | — |
| 2018-09-04 | $0.60 | $0.60 | 69,000 | — | — |
| 2018-08-31 | $0.60 | $0.60 | 154,300 | — | — |
| 2018-08-30 | $0.58 | $0.58 | 72,900 | — | — |
| 2018-08-29 | $0.56 | $0.56 | 137,300 | — | — |
| 2018-08-28 | $0.53 | $0.53 | 80,100 | — | — |
| 2018-08-27 | $0.55 | $0.55 | 144,000 | — | — |
| 2018-08-24 | $0.55 | $0.55 | 25,300 | — | — |
| 2018-08-23 | $0.56 | $0.56 | 99,700 | — | — |
| 2018-08-22 | $0.57 | $0.57 | 52,900 | — | — |
| 2018-08-21 | $0.55 | $0.55 | 61,500 | — | — |
| 2018-08-20 | $0.57 | $0.57 | 87,100 | — | — |
| 2018-08-17 | $0.58 | $0.58 | 504,900 | — | — |
| 2018-08-16 | $0.61 | $0.61 | 209,500 | — | — |
| 2018-08-15 | $0.54 | $0.54 | 691,800 | — | — |
| 2018-08-14 | $0.58 | $0.58 | 77,500 | — | — |
| 2018-08-13 | $0.58 | $0.58 | 122,100 | — | — |
| 2018-08-10 | $0.59 | $0.59 | 52,100 | — | — |
| 2018-08-09 | $0.60 | $0.60 | 132,400 | — | — |
| 2018-08-08 | $0.63 | $0.63 | 36,300 | — | — |
| 2018-08-07 | $0.65 | $0.65 | 156,300 | — | — |
| 2018-08-06 | $0.66 | $0.66 | 654,500 | — | — |
| 2018-08-03 | $0.63 | $0.63 | 401,600 | — | — |
| 2018-08-02 | $0.55 | $0.55 | 83,200 | — | — |
| 2018-08-01 | $0.56 | $0.56 | 55,300 | — | — |
| 2018-07-31 | $0.55 | $0.55 | 112,400 | — | — |
| 2018-07-30 | $0.55 | $0.55 | 61,500 | — | — |
| 2018-07-27 | $0.54 | $0.54 | 76,300 | — | — |
| 2018-07-26 | $0.52 | $0.52 | 40,800 | — | — |
| 2018-07-25 | $0.53 | $0.53 | 50,700 | — | — |
| 2018-07-24 | $0.54 | $0.54 | 122,400 | — | — |
| 2018-07-23 | $0.53 | $0.53 | 108,400 | — | — |
| 2018-07-20 | $0.51 | $0.51 | 69,500 | — | — |
| 2018-07-19 | $0.54 | $0.54 | 80,200 | — | — |
| 2018-07-18 | $0.57 | $0.57 | 205,100 | — | — |
| 2018-07-17 | $0.54 | $0.54 | 169,000 | — | — |
| 2018-07-16 | $0.49 | $0.49 | 54,800 | — | — |
| 2018-07-13 | $0.48 | $0.48 | 45,300 | — | — |
| 2018-07-12 | $0.47 | $0.47 | 39,000 | — | — |
| 2018-07-11 | $0.48 | $0.48 | 39,700 | — | — |
| 2018-07-10 | $0.47 | $0.47 | 51,100 | — | — |
| 2018-07-09 | $0.45 | $0.45 | 75,000 | — | — |
| 2018-07-06 | $0.45 | $0.45 | 108,400 | — | — |
| 2018-07-05 | $0.46 | $0.46 | 65,400 | — | — |
| 2018-07-03 | $0.47 | $0.47 | 29,800 | — | — |
| 2018-07-02 | $0.47 | $0.47 | 136,900 | — | — |
| 2018-06-29 | $0.48 | $0.48 | 172,400 | — | — |
| 2018-06-28 | $0.48 | $0.48 | 107,400 | — | — |
| 2018-06-27 | $0.51 | $0.51 | 180,000 | — | — |
| 2018-06-26 | $0.53 | $0.53 | 82,700 | — | — |
| 2018-06-25 | $0.54 | $0.54 | 286,300 | — | — |
| 2018-06-22 | $0.58 | $0.58 | 297,000 | — | — |
| 2018-06-21 | $0.56 | $0.56 | 335,900 | — | — |
| 2018-06-20 | $0.52 | $0.52 | 250,600 | — | — |
| 2018-06-19 | $0.47 | $0.47 | 114,300 | — | — |
| 2018-06-18 | $0.46 | $0.46 | 40,700 | — | — |
| 2018-06-15 | $0.43 | $0.43 | 80,700 | — | — |
| 2018-06-14 | $0.46 | $0.46 | 76,900 | — | — |
| 2018-06-13 | $0.44 | $0.44 | 43,900 | — | — |
| 2018-06-12 | $0.48 | $0.48 | 108,700 | — | — |
| 2018-06-11 | $0.46 | $0.46 | 270,500 | — | — |
| 2018-06-08 | $0.48 | $0.48 | 204,000 | — | — |
| 2018-06-07 | $0.40 | $0.40 | 125,800 | — | — |
| 2018-06-06 | $0.42 | $0.42 | 303,300 | — | — |
| 2018-06-05 | $0.43 | $0.43 | 551,700 | — | — |
| 2018-06-04 | $0.32 | $0.32 | 188,400 | — | — |
| 2018-06-01 | $0.31 | $0.31 | 44,500 | — | — |
| 2018-05-31 | $0.30 | $0.30 | 39,200 | — | — |
| 2018-05-30 | $0.30 | $0.30 | 25,100 | — | — |
| 2018-05-29 | $0.29 | $0.29 | 12,000 | — | — |
| 2018-05-25 | $0.30 | $0.30 | 115,500 | — | — |
| 2018-05-24 | $0.31 | $0.31 | 53,300 | — | — |
| 2018-05-23 | $0.31 | $0.31 | 39,000 | — | — |
| 2018-05-22 | $0.31 | $0.31 | 64,900 | — | — |
| 2018-05-21 | $0.31 | $0.31 | 281,100 | — | — |
| 2018-05-18 | $0.31 | $0.31 | 51,400 | — | — |
| 2018-05-17 | $0.29 | $0.29 | 73,200 | — | — |
| 2018-05-16 | $0.28 | $0.28 | 28,900 | — | — |
| 2018-05-15 | $0.29 | $0.29 | 60,900 | — | — |
| 2018-05-14 | $0.29 | $0.29 | 74,600 | — | — |
| 2018-05-11 | $0.28 | $0.28 | 150,100 | — | — |
| 2018-05-10 | $0.27 | $0.27 | 242,000 | — | — |
| 2018-05-09 | $0.24 | $0.24 | 58,800 | — | — |
| 2018-05-08 | $0.23 | $0.23 | 8,800 | — | — |
| 2018-05-07 | $0.24 | $0.24 | 12,700 | — | — |
| 2018-05-04 | $0.24 | $0.24 | 9,800 | — | — |
| 2018-05-03 | $0.24 | $0.24 | 27,700 | — | — |
| 2018-05-02 | $0.24 | $0.24 | 26,800 | — | — |
| 2018-05-01 | $0.24 | $0.24 | 95,700 | — | — |
| 2018-04-30 | $0.25 | $0.25 | 11,200 | — | — |
| 2018-04-27 | $0.25 | $0.25 | 12,900 | — | — |
| 2018-04-26 | $0.25 | $0.25 | 26,800 | — | — |
| 2018-04-25 | $0.24 | $0.24 | 19,900 | — | — |
| 2018-04-24 | $0.24 | $0.24 | 39,400 | — | — |
| 2018-04-23 | $0.24 | $0.24 | 124,400 | — | — |
| 2018-04-20 | $0.25 | $0.25 | 58,600 | — | — |
| 2018-04-19 | $0.26 | $0.26 | 13,000 | — | — |
| 2018-04-18 | $0.26 | $0.26 | 33,100 | — | — |
| 2018-04-17 | $0.26 | $0.26 | 26,000 | — | — |
| 2018-04-16 | $0.27 | $0.27 | 16,600 | — | — |
| 2018-04-13 | $0.27 | $0.27 | 25,400 | — | — |
| 2018-04-12 | $0.27 | $0.27 | 41,500 | — | — |
| 2018-04-11 | $0.26 | $0.26 | 56,400 | — | — |
| 2018-04-10 | $0.26 | $0.26 | 49,000 | — | — |
| 2018-04-09 | $0.25 | $0.25 | 23,300 | — | — |
| 2018-04-06 | $0.27 | $0.27 | 12,600 | — | — |
| 2018-04-05 | $0.27 | $0.27 | 41,200 | — | — |
| 2018-04-04 | $0.27 | $0.27 | 18,100 | — | — |
| 2018-04-03 | $0.26 | $0.26 | 54,300 | — | — |
| 2018-04-02 | $0.25 | $0.25 | 54,500 | — | — |
| 2018-03-29 | $0.25 | $0.25 | 81,900 | — | — |
| 2018-03-28 | $0.26 | $0.26 | 30,000 | — | — |
| 2018-03-27 | $0.25 | $0.25 | 34,300 | — | — |
| 2018-03-26 | $0.27 | $0.27 | 40,100 | — | — |
| 2018-03-23 | $0.27 | $0.27 | 74,300 | — | — |
| 2018-03-22 | $0.27 | $0.27 | 52,300 | — | — |
| 2018-03-21 | $0.27 | $0.27 | 33,900 | — | — |
| 2018-03-20 | $0.27 | $0.27 | 35,400 | — | — |
| 2018-03-19 | $0.27 | $0.27 | 55,800 | — | — |
| 2018-03-16 | $0.30 | $0.30 | 114,900 | — | — |
| 2018-03-15 | $0.28 | $0.28 | 94,300 | — | — |
| 2018-03-14 | $0.27 | $0.27 | 51,800 | — | — |
| 2018-03-13 | $0.28 | $0.28 | 17,900 | — | — |
| 2018-03-12 | $0.28 | $0.28 | 38,000 | — | — |
| 2018-03-09 | $0.29 | $0.29 | 35,900 | — | — |
| 2018-03-08 | $0.28 | $0.28 | 39,600 | — | — |
| 2018-03-07 | $0.27 | $0.27 | 108,600 | — | — |
| 2018-03-06 | $0.27 | $0.27 | 39,000 | — | — |
| 2018-03-05 | $0.28 | $0.28 | 77,800 | — | — |
| 2018-03-02 | $0.28 | $0.28 | 105,100 | — | — |
| 2018-03-01 | $0.26 | $0.26 | 12,200 | — | — |
| 2018-02-28 | $0.28 | $0.28 | 61,000 | — | — |
| 2018-02-27 | $0.29 | $0.29 | 13,900 | — | — |
| 2018-02-26 | $0.29 | $0.29 | 47,800 | — | — |
| 2018-02-23 | $0.28 | $0.28 | 31,300 | — | — |
| 2018-02-22 | $0.27 | $0.27 | 25,900 | — | — |
| 2018-02-21 | $0.28 | $0.28 | 29,100 | — | — |
| 2018-02-20 | $0.28 | $0.28 | 29,800 | — | — |
| 2018-02-16 | $0.26 | $0.26 | 45,200 | — | — |
| 2018-02-15 | $0.28 | $0.28 | 26,100 | — | — |
| 2018-02-14 | $0.28 | $0.28 | 17,200 | — | — |
| 2018-02-13 | $0.27 | $0.27 | 60,200 | — | — |
| 2018-02-12 | $0.29 | $0.29 | 38,400 | — | — |
| 2018-02-09 | $0.30 | $0.30 | 48,000 | — | — |
| 2018-02-08 | $0.29 | $0.29 | 91,900 | — | — |
| 2018-02-07 | $0.29 | $0.29 | 44,000 | — | — |
| 2018-02-06 | $0.31 | $0.31 | 63,500 | — | — |
| 2018-02-05 | $0.31 | $0.31 | 202,100 | — | — |
| 2018-02-02 | $0.33 | $0.33 | 180,100 | — | — |
| 2018-02-01 | $0.34 | $0.34 | 85,700 | — | — |
| 2018-01-31 | $0.33 | $0.33 | 106,200 | — | — |
| 2018-01-30 | $0.34 | $0.34 | 117,700 | — | — |
| 2018-01-29 | $0.34 | $0.34 | 70,600 | — | — |
| 2018-01-26 | $0.34 | $0.34 | 164,400 | — | — |
| 2018-01-25 | $0.34 | $0.34 | 115,100 | — | — |
| 2018-01-24 | $0.32 | $0.32 | 112,500 | — | — |
| 2018-01-23 | $0.33 | $0.33 | 87,700 | — | — |
| 2018-01-22 | $0.31 | $0.31 | 65,600 | — | — |
| 2018-01-19 | $0.31 | $0.31 | 116,400 | — | — |
| 2018-01-18 | $0.33 | $0.33 | 542,100 | — | — |
| 2018-01-17 | $0.31 | $0.31 | 80,500 | — | — |
| 2018-01-16 | $0.33 | $0.33 | 86,900 | — | — |
| 2018-01-12 | $0.34 | $0.34 | 81,000 | — | — |
| 2018-01-11 | $0.34 | $0.34 | 139,300 | — | — |
| 2018-01-10 | $0.33 | $0.33 | 16,400 | — | — |
| 2018-01-09 | $0.34 | $0.34 | 45,300 | — | — |
| 2018-01-08 | $0.33 | $0.33 | 107,900 | — | — |
| 2018-01-05 | $0.33 | $0.33 | 25,100 | — | — |
| 2018-01-04 | $0.33 | $0.33 | 105,400 | — | — |
| 2018-01-03 | $0.31 | $0.31 | 54,600 | — | — |
| 2018-01-02 | $0.31 | $0.31 | 35,900 | — | — |