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
- 2008-07-25 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 | $0.65 | $0.65 | 588,300 | — | — |
| 2018-12-28 | $0.59 | $0.59 | 459,600 | — | — |
| 2018-12-27 | $0.58 | $0.58 | 311,500 | — | — |
| 2018-12-26 | $0.59 | $0.59 | 373,500 | — | — |
| 2018-12-24 | $0.58 | $0.58 | 804,900 | — | — |
| 2018-12-21 | $0.62 | $0.62 | 292,400 | — | — |
| 2018-12-20 | $0.64 | $0.64 | 563,100 | — | — |
| 2018-12-19 | $0.63 | $0.63 | 203,700 | — | — |
| 2018-12-18 | $0.63 | $0.63 | 446,900 | — | — |
| 2018-12-17 | $0.65 | $0.65 | 440,700 | — | — |
| 2018-12-14 | $0.69 | $0.69 | 128,700 | — | — |
| 2018-12-13 | $0.68 | $0.68 | 341,400 | — | — |
| 2018-12-12 | $0.71 | $0.71 | 47,300 | — | — |
| 2018-12-11 | $0.69 | $0.69 | 153,900 | — | — |
| 2018-12-10 | $0.70 | $0.70 | 140,000 | — | — |
| 2018-12-07 | $0.70 | $0.70 | 137,400 | — | — |
| 2018-12-06 | $0.70 | $0.70 | 243,100 | — | — |
| 2018-12-04 | $0.71 | $0.71 | 134,100 | — | — |
| 2018-12-03 | $0.73 | $0.73 | 273,000 | — | — |
| 2018-11-30 | $0.76 | $0.76 | 659,900 | — | — |
| 2018-11-29 | $0.71 | $0.71 | 185,900 | — | — |
| 2018-11-28 | $0.70 | $0.70 | 199,500 | — | — |
| 2018-11-27 | $0.69 | $0.69 | 210,900 | — | — |
| 2018-11-26 | $0.69 | $0.69 | 223,200 | — | — |
| 2018-11-23 | $0.70 | $0.70 | 51,800 | — | — |
| 2018-11-21 | $0.72 | $0.72 | 262,900 | — | — |
| 2018-11-20 | $0.69 | $0.69 | 144,100 | — | — |
| 2018-11-19 | $0.71 | $0.71 | 131,700 | — | — |
| 2018-11-16 | $0.71 | $0.71 | 374,800 | — | — |
| 2018-11-15 | $0.73 | $0.73 | 112,800 | — | — |
| 2018-11-14 | $0.71 | $0.71 | 318,900 | — | — |
| 2018-11-13 | $0.72 | $0.72 | 219,800 | — | — |
| 2018-11-12 | $0.72 | $0.72 | 636,000 | — | — |
| 2018-11-09 | $0.75 | $0.75 | 447,300 | — | — |
| 2018-11-08 | $0.78 | $0.78 | 583,100 | — | — |
| 2018-11-07 | $0.78 | $0.78 | 631,400 | — | — |
| 2018-11-06 | $0.74 | $0.74 | 776,300 | — | — |
| 2018-11-05 | $0.76 | $0.76 | 1,027,800 | — | — |
| 2018-11-02 | $0.70 | $0.70 | 417,700 | — | — |
| 2018-11-01 | $0.67 | $0.67 | 433,600 | — | — |
| 2018-10-31 | $0.67 | $0.67 | 884,200 | — | — |
| 2018-10-30 | $0.61 | $0.61 | 1,016,500 | — | — |
| 2018-10-29 | $0.61 | $0.61 | 949,800 | — | — |
| 2018-10-26 | $0.63 | $0.63 | 1,844,600 | — | — |
| 2018-10-25 | $0.66 | $0.66 | 581,500 | — | — |
| 2018-10-24 | $0.66 | $0.66 | 403,700 | — | — |
| 2018-10-23 | $0.68 | $0.68 | 516,100 | — | — |
| 2018-10-22 | $0.69 | $0.69 | 586,400 | — | — |
| 2018-10-19 | $0.69 | $0.69 | 263,100 | — | — |
| 2018-10-18 | $0.69 | $0.69 | 1,274,900 | — | — |
| 2018-10-17 | $0.72 | $0.72 | 804,000 | — | — |
| 2018-10-16 | $0.73 | $0.73 | 865,700 | — | — |
| 2018-10-15 | $0.73 | $0.73 | 922,900 | — | — |
| 2018-10-12 | $0.73 | $0.73 | 1,395,100 | — | — |
| 2018-10-11 | $0.74 | $0.74 | 856,200 | — | — |
| 2018-10-10 | $0.75 | $0.75 | 1,053,600 | — | — |
| 2018-10-09 | $0.77 | $0.77 | 601,600 | — | — |
| 2018-10-08 | $0.79 | $0.79 | 460,500 | — | — |
| 2018-10-05 | $0.80 | $0.80 | 1,354,300 | — | — |
| 2018-10-04 | $0.83 | $0.83 | 1,289,900 | — | — |
| 2018-10-03 | $0.83 | $0.83 | 648,300 | — | — |
| 2018-10-02 | $0.82 | $0.82 | 633,100 | — | — |
| 2018-10-01 | $0.81 | $0.81 | 631,000 | — | — |
| 2018-09-28 | $0.80 | $0.80 | 693,700 | — | — |
| 2018-09-27 | $0.81 | $0.81 | 982,400 | — | — |
| 2018-09-26 | $0.80 | $0.80 | 658,200 | — | — |
| 2018-09-25 | $0.81 | $0.81 | 447,300 | — | — |
| 2018-09-24 | $0.80 | $0.80 | 1,847,700 | — | — |
| 2018-09-21 | $0.79 | $0.79 | 4,697,900 | — | — |
| 2018-09-20 | $0.93 | $0.93 | 1,159,900 | — | — |
| 2018-09-19 | $0.89 | $0.89 | 596,500 | — | — |
| 2018-09-18 | $0.87 | $0.87 | 659,700 | — | — |
| 2018-09-17 | $0.86 | $0.86 | 863,600 | — | — |
| 2018-09-14 | $0.85 | $0.85 | 721,900 | — | — |
| 2018-09-13 | $0.87 | $0.87 | 3,430,600 | — | — |
| 2018-09-12 | $0.82 | $0.82 | 1,240,100 | — | — |
| 2018-09-11 | $0.78 | $0.78 | 404,700 | — | — |
| 2018-09-10 | $0.78 | $0.78 | 225,300 | — | — |
| 2018-09-07 | $0.76 | $0.76 | 957,700 | — | — |
| 2018-09-06 | $0.77 | $0.77 | 437,600 | — | — |
| 2018-09-05 | $0.78 | $0.78 | 648,700 | — | — |
| 2018-09-04 | $0.80 | $0.80 | 1,023,400 | — | — |
| 2018-08-31 | $0.84 | $0.84 | 890,900 | — | — |
| 2018-08-30 | $0.82 | $0.82 | 647,900 | — | — |
| 2018-08-29 | $0.81 | $0.81 | 1,603,600 | — | — |
| 2018-08-28 | $0.78 | $0.78 | 1,352,600 | — | — |
| 2018-08-27 | $0.78 | $0.78 | 956,900 | — | — |
| 2018-08-24 | $0.76 | $0.76 | 2,231,500 | — | — |
| 2018-08-23 | $0.71 | $0.71 | 6,539,400 | — | — |
| 2018-08-22 | $0.70 | $0.70 | 858,400 | — | — |
| 2018-08-21 | $0.72 | $0.72 | 386,600 | — | — |
| 2018-08-20 | $0.72 | $0.72 | 525,300 | — | — |
| 2018-08-17 | $0.72 | $0.72 | 751,100 | — | — |
| 2018-08-16 | $0.71 | $0.71 | 495,500 | — | — |
| 2018-08-15 | $0.71 | $0.71 | 1,995,400 | — | — |
| 2018-08-14 | $0.72 | $0.72 | 1,727,400 | — | — |
| 2018-08-13 | $0.69 | $0.69 | 927,400 | — | — |
| 2018-08-10 | $0.71 | $0.71 | 1,279,300 | — | — |
| 2018-08-09 | $0.71 | $0.71 | 1,719,400 | — | — |
| 2018-08-08 | $0.75 | $0.75 | 6,509,200 | — | — |
| 2018-08-07 | $0.73 | $0.73 | 10,926,700 | — | — |
| 2018-08-06 | $0.84 | $0.84 | 1,945,300 | — | — |
| 2018-08-03 | $0.84 | $0.84 | 1,513,700 | — | — |
| 2018-08-02 | $0.79 | $0.79 | 682,900 | — | — |
| 2018-08-01 | $0.78 | $0.78 | 855,100 | — | — |
| 2018-07-31 | $0.75 | $0.75 | 1,294,300 | — | — |
| 2018-07-30 | $0.78 | $0.78 | 1,014,000 | — | — |
| 2018-07-27 | $0.75 | $0.75 | 741,200 | — | — |
| 2018-07-26 | $0.75 | $0.75 | 1,419,400 | — | — |
| 2018-07-25 | $0.72 | $0.72 | 422,600 | — | — |
| 2018-07-24 | $0.71 | $0.71 | 858,600 | — | — |
| 2018-07-23 | $0.73 | $0.73 | 843,300 | — | — |
| 2018-07-20 | $0.73 | $0.73 | 920,600 | — | — |
| 2018-07-19 | $0.69 | $0.69 | 571,100 | — | — |
| 2018-07-18 | $0.70 | $0.70 | 2,396,800 | — | — |
| 2018-07-17 | $0.66 | $0.66 | 489,100 | — | — |
| 2018-07-16 | $0.67 | $0.67 | 254,600 | — | — |
| 2018-07-13 | $0.68 | $0.68 | 118,300 | — | — |
| 2018-07-12 | $0.69 | $0.69 | 44,900 | — | — |
| 2018-07-11 | $0.68 | $0.68 | 195,200 | — | — |
| 2018-07-10 | $0.69 | $0.69 | 124,100 | — | — |
| 2018-07-09 | $0.70 | $0.70 | 269,100 | — | — |
| 2018-07-06 | $0.70 | $0.70 | 349,200 | — | — |
| 2018-07-05 | $0.73 | $0.73 | 275,100 | — | — |
| 2018-07-03 | $0.71 | $0.71 | 273,300 | — | — |
| 2018-07-02 | $0.69 | $0.69 | 337,400 | — | — |
| 2018-06-29 | $0.67 | $0.67 | 356,800 | — | — |
| 2018-06-28 | $0.68 | $0.68 | 129,600 | — | — |
| 2018-06-27 | $0.68 | $0.68 | 185,100 | — | — |
| 2018-06-26 | $0.68 | $0.68 | 99,800 | — | — |
| 2018-06-25 | $0.68 | $0.68 | 163,200 | — | — |
| 2018-06-22 | $0.70 | $0.70 | 134,800 | — | — |
| 2018-06-21 | $0.70 | $0.70 | 104,800 | — | — |
| 2018-06-20 | $0.69 | $0.69 | 366,900 | — | — |
| 2018-06-19 | $0.69 | $0.69 | 125,600 | — | — |
| 2018-06-18 | $0.71 | $0.71 | 127,700 | — | — |
| 2018-06-15 | $0.69 | $0.69 | 157,800 | — | — |
| 2018-06-14 | $0.71 | $0.71 | 335,900 | — | — |
| 2018-06-13 | $0.72 | $0.72 | 271,400 | — | — |
| 2018-06-12 | $0.73 | $0.73 | 286,400 | — | — |
| 2018-06-11 | $0.74 | $0.74 | 417,600 | — | — |
| 2018-06-08 | $0.73 | $0.73 | 200,500 | — | — |
| 2018-06-07 | $0.74 | $0.74 | 98,900 | — | — |
| 2018-06-06 | $0.74 | $0.74 | 400,400 | — | — |
| 2018-06-05 | $0.75 | $0.75 | 774,200 | — | — |
| 2018-06-04 | $0.71 | $0.71 | 454,000 | — | — |
| 2018-06-01 | $0.70 | $0.70 | 435,300 | — | — |
| 2018-05-31 | $0.69 | $0.69 | 240,200 | — | — |
| 2018-05-30 | $0.70 | $0.70 | 128,100 | — | — |
| 2018-05-29 | $0.70 | $0.70 | 210,800 | — | — |
| 2018-05-25 | $0.70 | $0.70 | 261,300 | — | — |
| 2018-05-24 | $0.71 | $0.71 | 196,400 | — | — |
| 2018-05-23 | $0.73 | $0.73 | 133,400 | — | — |
| 2018-05-22 | $0.72 | $0.72 | 255,200 | — | — |
| 2018-05-21 | $0.74 | $0.74 | 103,500 | — | — |
| 2018-05-18 | $0.74 | $0.74 | 236,800 | — | — |
| 2018-05-17 | $0.74 | $0.74 | 546,300 | — | — |
| 2018-05-16 | $0.74 | $0.74 | 152,200 | — | — |
| 2018-05-15 | $0.74 | $0.74 | 149,700 | — | — |
| 2018-05-14 | $0.74 | $0.74 | 168,100 | — | — |
| 2018-05-11 | $0.74 | $0.74 | 96,200 | — | — |
| 2018-05-10 | $0.74 | $0.74 | 117,600 | — | — |
| 2018-05-09 | $0.74 | $0.74 | 215,300 | — | — |
| 2018-05-08 | $0.74 | $0.74 | 166,100 | — | — |
| 2018-05-07 | $0.73 | $0.73 | 469,800 | — | — |
| 2018-05-04 | $0.72 | $0.72 | 441,700 | — | — |
| 2018-05-03 | $0.73 | $0.73 | 593,300 | — | — |
| 2018-05-02 | $0.74 | $0.74 | 1,085,500 | — | — |
| 2018-05-01 | $0.73 | $0.73 | 315,900 | — | — |
| 2018-04-30 | $0.73 | $0.73 | 221,000 | — | — |
| 2018-04-27 | $0.73 | $0.73 | 331,200 | — | — |
| 2018-04-26 | $0.73 | $0.73 | 434,000 | — | — |
| 2018-04-25 | $0.71 | $0.71 | 319,500 | — | — |
| 2018-04-24 | $0.73 | $0.73 | 236,400 | — | — |
| 2018-04-23 | $0.74 | $0.74 | 173,800 | — | — |
| 2018-04-20 | $0.74 | $0.74 | 514,600 | — | — |
| 2018-04-19 | $0.75 | $0.75 | 560,500 | — | — |
| 2018-04-18 | $0.75 | $0.75 | 485,100 | — | — |
| 2018-04-17 | $0.74 | $0.74 | 668,900 | — | — |
| 2018-04-16 | $0.72 | $0.72 | 956,900 | — | — |
| 2018-04-13 | $0.70 | $0.70 | 455,800 | — | — |
| 2018-04-12 | $0.70 | $0.70 | 295,300 | — | — |
| 2018-04-11 | $0.70 | $0.70 | 149,200 | — | — |
| 2018-04-10 | $0.70 | $0.70 | 221,200 | — | — |
| 2018-04-09 | $0.71 | $0.71 | 876,200 | — | — |
| 2018-04-06 | $0.67 | $0.67 | 330,500 | — | — |
| 2018-04-05 | $0.66 | $0.66 | 280,000 | — | — |
| 2018-04-04 | $0.64 | $0.64 | 285,000 | — | — |
| 2018-04-03 | $0.64 | $0.64 | 264,200 | — | — |
| 2018-04-02 | $0.60 | $0.60 | 186,300 | — | — |
| 2018-03-29 | $0.60 | $0.60 | 132,500 | — | — |
| 2018-03-28 | $0.58 | $0.58 | 135,400 | — | — |
| 2018-03-27 | $0.59 | $0.59 | 305,500 | — | — |
| 2018-03-26 | $0.59 | $0.59 | 251,800 | — | — |
| 2018-03-23 | $0.60 | $0.60 | 765,500 | — | — |
| 2018-03-22 | $0.64 | $0.64 | 182,600 | — | — |
| 2018-03-21 | $0.64 | $0.64 | 503,200 | — | — |
| 2018-03-20 | $0.63 | $0.63 | 195,900 | — | — |
| 2018-03-19 | $0.63 | $0.63 | 251,400 | — | — |
| 2018-03-16 | $0.63 | $0.63 | 134,500 | — | — |
| 2018-03-15 | $0.63 | $0.63 | 180,000 | — | — |
| 2018-03-14 | $0.64 | $0.64 | 259,100 | — | — |
| 2018-03-13 | $0.64 | $0.64 | 121,400 | — | — |
| 2018-03-12 | $0.64 | $0.64 | 162,400 | — | — |
| 2018-03-09 | $0.65 | $0.65 | 201,900 | — | — |
| 2018-03-08 | $0.65 | $0.65 | 267,100 | — | — |
| 2018-03-07 | $0.67 | $0.67 | 239,500 | — | — |
| 2018-03-06 | $0.66 | $0.66 | 265,600 | — | — |
| 2018-03-05 | $0.66 | $0.66 | 336,000 | — | — |
| 2018-03-02 | $0.66 | $0.66 | 359,200 | — | — |
| 2018-03-01 | $0.65 | $0.65 | 236,800 | — | — |
| 2018-02-28 | $0.67 | $0.67 | 350,300 | — | — |
| 2018-02-27 | $0.65 | $0.65 | 221,000 | — | — |
| 2018-02-26 | $0.68 | $0.68 | 153,000 | — | — |
| 2018-02-23 | $0.67 | $0.67 | 120,400 | — | — |
| 2018-02-22 | $0.65 | $0.65 | 308,700 | — | — |
| 2018-02-21 | $0.66 | $0.66 | 222,200 | — | — |
| 2018-02-20 | $0.67 | $0.67 | 211,300 | — | — |
| 2018-02-16 | $0.68 | $0.68 | 191,300 | — | — |
| 2018-02-15 | $0.71 | $0.71 | 362,400 | — | — |
| 2018-02-14 | $0.72 | $0.72 | 611,300 | — | — |
| 2018-02-13 | $0.70 | $0.70 | 225,800 | — | — |
| 2018-02-12 | $0.69 | $0.69 | 233,500 | — | — |
| 2018-02-09 | $0.66 | $0.66 | 314,500 | — | — |
| 2018-02-08 | $0.68 | $0.68 | 287,400 | — | — |
| 2018-02-07 | $0.67 | $0.67 | 232,900 | — | — |
| 2018-02-06 | $0.67 | $0.67 | 310,900 | — | — |
| 2018-02-05 | $0.69 | $0.69 | 592,400 | — | — |
| 2018-02-02 | $0.67 | $0.67 | 447,400 | — | — |
| 2018-02-01 | $0.68 | $0.68 | 75,000 | — | — |
| 2018-01-31 | $0.67 | $0.67 | 170,300 | — | — |
| 2018-01-30 | $0.68 | $0.68 | 300,300 | — | — |
| 2018-01-29 | $0.68 | $0.68 | 488,000 | — | — |
| 2018-01-26 | $0.71 | $0.71 | 354,100 | — | — |
| 2018-01-25 | $0.70 | $0.70 | 364,500 | — | — |
| 2018-01-24 | $0.72 | $0.72 | 370,200 | — | — |
| 2018-01-23 | $0.75 | $0.75 | 388,100 | — | — |
| 2018-01-22 | $0.73 | $0.73 | 213,000 | — | — |
| 2018-01-19 | $0.75 | $0.75 | 214,300 | — | — |
| 2018-01-18 | $0.75 | $0.75 | 523,600 | — | — |
| 2018-01-17 | $0.75 | $0.75 | 347,900 | — | — |
| 2018-01-16 | $0.71 | $0.71 | 1,024,700 | — | — |
| 2018-01-12 | $0.75 | $0.75 | 348,800 | — | — |
| 2018-01-11 | $0.75 | $0.75 | 912,300 | — | — |
| 2018-01-10 | $0.72 | $0.72 | 178,500 | — | — |
| 2018-01-09 | $0.71 | $0.71 | 710,100 | — | — |
| 2018-01-08 | $0.77 | $0.77 | 446,900 | — | — |
| 2018-01-05 | $0.77 | $0.77 | 744,500 | — | — |
| 2018-01-04 | $0.74 | $0.74 | 441,000 | — | — |
| 2018-01-03 | $0.72 | $0.72 | 469,000 | — | — |
| 2018-01-02 | $0.73 | $0.73 | 718,600 | — | — |