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
- 1984-11-29 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 | $0.53 | $0.53 | 96,900 | — | — |
| 2018-12-28 | $0.52 | $0.52 | 74,600 | — | — |
| 2018-12-27 | $0.52 | $0.52 | 111,200 | — | — |
| 2018-12-26 | $0.51 | $0.51 | 84,300 | — | — |
| 2018-12-24 | $0.52 | $0.52 | 138,100 | — | — |
| 2018-12-21 | $0.52 | $0.52 | 179,500 | — | — |
| 2018-12-20 | $0.57 | $0.57 | 103,700 | — | — |
| 2018-12-19 | $0.55 | $0.55 | 174,300 | — | — |
| 2018-12-18 | $0.55 | $0.55 | 141,100 | — | — |
| 2018-12-17 | $0.50 | $0.50 | 108,400 | — | — |
| 2018-12-14 | $0.51 | $0.51 | 109,600 | — | — |
| 2018-12-13 | $0.50 | $0.50 | 96,000 | — | — |
| 2018-12-12 | $0.47 | $0.47 | 77,200 | — | — |
| 2018-12-11 | $0.50 | $0.50 | 179,000 | — | — |
| 2018-12-10 | $0.49 | $0.49 | 308,200 | — | — |
| 2018-12-07 | $0.46 | $0.46 | 173,600 | — | — |
| 2018-12-06 | $0.46 | $0.46 | 68,000 | — | — |
| 2018-12-04 | $0.46 | $0.46 | 137,800 | — | — |
| 2018-12-03 | $0.46 | $0.46 | 66,300 | — | — |
| 2018-11-30 | $0.44 | $0.44 | 37,300 | — | — |
| 2018-11-29 | $0.47 | $0.47 | 34,500 | — | — |
| 2018-11-28 | $0.46 | $0.46 | 142,500 | — | — |
| 2018-11-27 | $0.43 | $0.43 | 359,200 | — | — |
| 2018-11-26 | $0.48 | $0.48 | 73,400 | — | — |
| 2018-11-23 | $0.46 | $0.46 | 17,000 | — | — |
| 2018-11-21 | $0.44 | $0.44 | 199,300 | — | — |
| 2018-11-20 | $0.47 | $0.47 | 63,400 | — | — |
| 2018-11-19 | $0.49 | $0.49 | 103,200 | — | — |
| 2018-11-16 | $0.46 | $0.46 | 400,500 | — | — |
| 2018-11-15 | $0.47 | $0.47 | 41,900 | — | — |
| 2018-11-14 | $0.47 | $0.47 | 90,700 | — | — |
| 2018-11-13 | $0.44 | $0.44 | 135,500 | — | — |
| 2018-11-12 | $0.47 | $0.47 | 189,400 | — | — |
| 2018-11-09 | $0.50 | $0.50 | 90,600 | — | — |
| 2018-11-08 | $0.53 | $0.53 | 21,600 | — | — |
| 2018-11-07 | $0.53 | $0.53 | 55,900 | — | — |
| 2018-11-06 | $0.50 | $0.50 | 44,200 | — | — |
| 2018-11-05 | $0.53 | $0.53 | 41,100 | — | — |
| 2018-11-02 | $0.54 | $0.54 | 17,900 | — | — |
| 2018-11-01 | $0.54 | $0.54 | 49,600 | — | — |
| 2018-10-31 | $0.55 | $0.55 | 105,300 | — | — |
| 2018-10-30 | $0.55 | $0.55 | 74,400 | — | — |
| 2018-10-29 | $0.56 | $0.56 | 97,900 | — | — |
| 2018-10-26 | $0.55 | $0.55 | 90,200 | — | — |
| 2018-10-25 | $0.55 | $0.55 | 142,500 | — | — |
| 2018-10-24 | $0.58 | $0.58 | 69,600 | — | — |
| 2018-10-23 | $0.59 | $0.59 | 77,100 | — | — |
| 2018-10-22 | $0.57 | $0.57 | 80,000 | — | — |
| 2018-10-19 | $0.60 | $0.60 | 44,000 | — | — |
| 2018-10-18 | $0.57 | $0.57 | 84,800 | — | — |
| 2018-10-17 | $0.57 | $0.57 | 103,100 | — | — |
| 2018-10-16 | $0.56 | $0.56 | 94,100 | — | — |
| 2018-10-15 | $0.58 | $0.58 | 177,700 | — | — |
| 2018-10-12 | $0.56 | $0.56 | 181,800 | — | — |
| 2018-10-11 | $0.56 | $0.56 | 496,500 | — | — |
| 2018-10-10 | $0.51 | $0.51 | 60,900 | — | — |
| 2018-10-09 | $0.52 | $0.52 | 55,300 | — | — |
| 2018-10-08 | $0.52 | $0.52 | 91,300 | — | — |
| 2018-10-05 | $0.53 | $0.53 | 184,500 | — | — |
| 2018-10-04 | $0.49 | $0.49 | 80,000 | — | — |
| 2018-10-03 | $0.51 | $0.51 | 142,800 | — | — |
| 2018-10-02 | $0.52 | $0.52 | 120,700 | — | — |
| 2018-10-01 | $0.50 | $0.50 | 65,000 | — | — |
| 2018-09-28 | $0.50 | $0.50 | 47,200 | — | — |
| 2018-09-27 | $0.51 | $0.51 | 42,700 | — | — |
| 2018-09-26 | $0.51 | $0.51 | 36,500 | — | — |
| 2018-09-25 | $0.51 | $0.51 | 74,200 | — | — |
| 2018-09-24 | $0.50 | $0.50 | 125,000 | — | — |
| 2018-09-21 | $0.47 | $0.47 | 199,300 | — | — |
| 2018-09-20 | $0.51 | $0.51 | 50,700 | — | — |
| 2018-09-19 | $0.49 | $0.49 | 168,100 | — | — |
| 2018-09-18 | $0.50 | $0.50 | 150,900 | — | — |
| 2018-09-17 | $0.50 | $0.50 | 172,000 | — | — |
| 2018-09-14 | $0.49 | $0.49 | 45,200 | — | — |
| 2018-09-13 | $0.50 | $0.50 | 129,300 | — | — |
| 2018-09-12 | $0.48 | $0.48 | 220,200 | — | — |
| 2018-09-11 | $0.48 | $0.48 | 86,100 | — | — |
| 2018-09-10 | $0.49 | $0.49 | 70,800 | — | — |
| 2018-09-07 | $0.49 | $0.49 | 93,700 | — | — |
| 2018-09-06 | $0.51 | $0.51 | 82,100 | — | — |
| 2018-09-05 | $0.50 | $0.50 | 134,200 | — | — |
| 2018-09-04 | $0.50 | $0.50 | 90,900 | — | — |
| 2018-08-31 | $0.51 | $0.51 | 56,200 | — | — |
| 2018-08-30 | $0.52 | $0.52 | 49,100 | — | — |
| 2018-08-29 | $0.52 | $0.52 | 71,000 | — | — |
| 2018-08-28 | $0.51 | $0.51 | 53,100 | — | — |
| 2018-08-27 | $0.53 | $0.53 | 101,100 | — | — |
| 2018-08-24 | $0.53 | $0.53 | 82,900 | — | — |
| 2018-08-23 | $0.53 | $0.53 | 109,200 | — | — |
| 2018-08-22 | $0.54 | $0.54 | 142,800 | — | — |
| 2018-08-21 | $0.54 | $0.54 | 77,500 | — | — |
| 2018-08-20 | $0.52 | $0.52 | 158,000 | — | — |
| 2018-08-17 | $0.52 | $0.52 | 300,000 | — | — |
| 2018-08-16 | $0.47 | $0.47 | 460,000 | — | — |
| 2018-08-15 | $0.54 | $0.54 | 400,300 | — | — |
| 2018-08-14 | $0.61 | $0.61 | 99,300 | — | — |
| 2018-08-13 | $0.61 | $0.61 | 88,600 | — | — |
| 2018-08-10 | $0.63 | $0.63 | 125,600 | — | — |
| 2018-08-09 | $0.61 | $0.61 | 87,700 | — | — |
| 2018-08-08 | $0.61 | $0.61 | 76,700 | — | — |
| 2018-08-07 | $0.60 | $0.60 | 74,100 | — | — |
| 2018-08-06 | $0.59 | $0.59 | 289,900 | — | — |
| 2018-08-03 | $0.58 | $0.58 | 151,600 | — | — |
| 2018-08-02 | $0.57 | $0.57 | 113,000 | — | — |
| 2018-08-01 | $0.58 | $0.58 | 119,000 | — | — |
| 2018-07-31 | $0.61 | $0.61 | 107,700 | — | — |
| 2018-07-30 | $0.60 | $0.60 | 43,700 | — | — |
| 2018-07-27 | $0.61 | $0.61 | 139,600 | — | — |
| 2018-07-26 | $0.60 | $0.60 | 59,000 | — | — |
| 2018-07-25 | $0.61 | $0.61 | 50,300 | — | — |
| 2018-07-24 | $0.60 | $0.60 | 40,600 | — | — |
| 2018-07-23 | $0.62 | $0.62 | 170,600 | — | — |
| 2018-07-20 | $0.66 | $0.66 | 309,700 | — | — |
| 2018-07-19 | $0.60 | $0.60 | 86,300 | — | — |
| 2018-07-18 | $0.60 | $0.60 | 129,900 | — | — |
| 2018-07-17 | $0.60 | $0.60 | 97,700 | — | — |
| 2018-07-16 | $0.60 | $0.60 | 122,100 | — | — |
| 2018-07-13 | $0.62 | $0.62 | 369,400 | — | — |
| 2018-07-12 | $0.64 | $0.64 | 84,700 | — | — |
| 2018-07-11 | $0.64 | $0.64 | 252,700 | — | — |
| 2018-07-10 | $0.66 | $0.66 | 157,600 | — | — |
| 2018-07-09 | $0.66 | $0.66 | 129,500 | — | — |
| 2018-07-06 | $0.67 | $0.67 | 81,500 | — | — |
| 2018-07-05 | $0.65 | $0.65 | 181,600 | — | — |
| 2018-07-03 | $0.67 | $0.67 | 125,300 | — | — |
| 2018-07-02 | $0.68 | $0.68 | 228,500 | — | — |
| 2018-06-29 | $0.69 | $0.69 | 100,400 | — | — |
| 2018-06-28 | $0.68 | $0.68 | 154,200 | — | — |
| 2018-06-27 | $0.67 | $0.67 | 52,900 | — | — |
| 2018-06-26 | $0.68 | $0.68 | 44,800 | — | — |
| 2018-06-25 | $0.68 | $0.68 | 68,100 | — | — |
| 2018-06-22 | $0.69 | $0.69 | 97,700 | — | — |
| 2018-06-21 | $0.69 | $0.69 | 130,100 | — | — |
| 2018-06-20 | $0.69 | $0.69 | 88,400 | — | — |
| 2018-06-19 | $0.69 | $0.69 | 120,400 | — | — |
| 2018-06-18 | $0.69 | $0.69 | 65,600 | — | — |
| 2018-06-15 | $0.71 | $0.71 | 118,700 | — | — |
| 2018-06-14 | $0.72 | $0.72 | 149,300 | — | — |
| 2018-06-13 | $0.71 | $0.71 | 150,900 | — | — |
| 2018-06-12 | $0.67 | $0.67 | 93,300 | — | — |
| 2018-06-11 | $0.67 | $0.67 | 93,900 | — | — |
| 2018-06-08 | $0.67 | $0.67 | 86,200 | — | — |
| 2018-06-07 | $0.68 | $0.68 | 121,600 | — | — |
| 2018-06-06 | $0.67 | $0.67 | 249,400 | — | — |
| 2018-06-05 | $0.69 | $0.69 | 87,600 | — | — |
| 2018-06-04 | $0.70 | $0.70 | 87,900 | — | — |
| 2018-06-01 | $0.70 | $0.70 | 69,500 | — | — |
| 2018-05-31 | $0.69 | $0.69 | 189,300 | — | — |
| 2018-05-30 | $0.70 | $0.70 | 96,100 | — | — |
| 2018-05-29 | $0.71 | $0.71 | 133,900 | — | — |
| 2018-05-25 | $0.71 | $0.71 | 50,300 | — | — |
| 2018-05-24 | $0.72 | $0.72 | 47,600 | — | — |
| 2018-05-23 | $0.71 | $0.71 | 48,000 | — | — |
| 2018-05-22 | $0.71 | $0.71 | 99,500 | — | — |
| 2018-05-21 | $0.72 | $0.72 | 86,900 | — | — |
| 2018-05-18 | $0.71 | $0.71 | 71,700 | — | — |
| 2018-05-17 | $0.72 | $0.72 | 46,100 | — | — |
| 2018-05-16 | $0.71 | $0.71 | 64,200 | — | — |
| 2018-05-15 | $0.71 | $0.71 | 27,800 | — | — |
| 2018-05-14 | $0.72 | $0.72 | 138,700 | — | — |
| 2018-05-11 | $0.71 | $0.71 | 77,300 | — | — |
| 2018-05-10 | $0.72 | $0.72 | 74,400 | — | — |
| 2018-05-09 | $0.71 | $0.71 | 55,800 | — | — |
| 2018-05-08 | $0.73 | $0.73 | 37,100 | — | — |
| 2018-05-07 | $0.71 | $0.71 | 87,500 | — | — |
| 2018-05-04 | $0.73 | $0.73 | 118,700 | — | — |
| 2018-05-03 | $0.73 | $0.73 | 88,600 | — | — |
| 2018-05-02 | $0.74 | $0.74 | 275,400 | — | — |
| 2018-05-01 | $0.73 | $0.73 | 96,600 | — | — |
| 2018-04-30 | $0.73 | $0.73 | 89,900 | — | — |
| 2018-04-27 | $0.72 | $0.72 | 31,200 | — | — |
| 2018-04-26 | $0.73 | $0.73 | 111,600 | — | — |
| 2018-04-25 | $0.73 | $0.73 | 25,900 | — | — |
| 2018-04-24 | $0.73 | $0.73 | 33,400 | — | — |
| 2018-04-23 | $0.73 | $0.73 | 102,200 | — | — |
| 2018-04-20 | $0.78 | $0.78 | 98,500 | — | — |
| 2018-04-19 | $0.75 | $0.75 | 60,600 | — | — |
| 2018-04-18 | $0.75 | $0.75 | 261,700 | — | — |
| 2018-04-17 | $0.71 | $0.71 | 551,300 | — | — |
| 2018-04-16 | $0.75 | $0.75 | 168,500 | — | — |
| 2018-04-13 | $0.72 | $0.72 | 210,800 | — | — |
| 2018-04-12 | $0.74 | $0.74 | 71,700 | — | — |
| 2018-04-11 | $0.74 | $0.74 | 151,800 | — | — |
| 2018-04-10 | $0.73 | $0.73 | 99,100 | — | — |
| 2018-04-09 | $0.72 | $0.72 | 46,600 | — | — |
| 2018-04-06 | $0.72 | $0.72 | 61,300 | — | — |
| 2018-04-05 | $0.72 | $0.72 | 77,800 | — | — |
| 2018-04-04 | $0.73 | $0.73 | 69,600 | — | — |
| 2018-04-03 | $0.73 | $0.73 | 35,000 | — | — |
| 2018-04-02 | $0.74 | $0.74 | 86,100 | — | — |
| 2018-03-29 | $0.73 | $0.73 | 193,600 | — | — |
| 2018-03-28 | $0.72 | $0.72 | 122,200 | — | — |
| 2018-03-27 | $0.75 | $0.75 | 170,400 | — | — |
| 2018-03-26 | $0.76 | $0.76 | 138,500 | — | — |
| 2018-03-23 | $0.75 | $0.75 | 107,800 | — | — |
| 2018-03-22 | $0.76 | $0.76 | 222,900 | — | — |
| 2018-03-21 | $0.73 | $0.73 | 94,500 | — | — |
| 2018-03-20 | $0.71 | $0.71 | 112,800 | — | — |
| 2018-03-19 | $0.69 | $0.69 | 422,100 | — | — |
| 2018-03-16 | $0.71 | $0.71 | 184,100 | — | — |
| 2018-03-15 | $0.76 | $0.76 | 110,800 | — | — |
| 2018-03-14 | $0.75 | $0.75 | 95,700 | — | — |
| 2018-03-13 | $0.76 | $0.76 | 197,200 | — | — |
| 2018-03-12 | $0.75 | $0.75 | 369,900 | — | — |
| 2018-03-09 | $0.76 | $0.76 | 335,400 | — | — |
| 2018-03-08 | $0.75 | $0.75 | 40,400 | — | — |
| 2018-03-07 | $0.75 | $0.75 | 147,300 | — | — |
| 2018-03-06 | $0.77 | $0.77 | 253,400 | — | — |
| 2018-03-05 | $0.73 | $0.73 | 273,800 | — | — |
| 2018-03-02 | $0.76 | $0.76 | 184,400 | — | — |
| 2018-03-01 | $0.76 | $0.76 | 202,600 | — | — |
| 2018-02-28 | $0.73 | $0.73 | 346,900 | — | — |
| 2018-02-27 | $0.78 | $0.78 | 152,700 | — | — |
| 2018-02-26 | $0.77 | $0.77 | 86,600 | — | — |
| 2018-02-23 | $0.78 | $0.78 | 280,200 | — | — |
| 2018-02-22 | $0.75 | $0.75 | 27,200 | — | — |
| 2018-02-21 | $0.75 | $0.75 | 141,400 | — | — |
| 2018-02-20 | $0.77 | $0.77 | 145,900 | — | — |
| 2018-02-16 | $0.81 | $0.81 | 620,500 | — | — |
| 2018-02-15 | $0.85 | $0.85 | 182,500 | — | — |
| 2018-02-14 | $0.85 | $0.85 | 257,800 | — | — |
| 2018-02-13 | $0.83 | $0.83 | 83,700 | — | — |
| 2018-02-12 | $0.82 | $0.82 | 130,600 | — | — |
| 2018-02-09 | $0.80 | $0.80 | 421,200 | — | — |
| 2018-02-08 | $0.84 | $0.84 | 266,700 | — | — |
| 2018-02-07 | $0.84 | $0.84 | 364,200 | — | — |
| 2018-02-06 | $0.85 | $0.85 | 534,600 | — | — |
| 2018-02-05 | $0.81 | $0.81 | 403,400 | — | — |
| 2018-02-02 | $0.77 | $0.77 | 516,500 | — | — |
| 2018-02-01 | $0.83 | $0.83 | 438,300 | — | — |
| 2018-01-31 | $0.86 | $0.86 | 298,500 | — | — |
| 2018-01-30 | $0.83 | $0.83 | 263,200 | — | — |
| 2018-01-29 | $0.81 | $0.81 | 427,900 | — | — |
| 2018-01-26 | $0.84 | $0.84 | 387,000 | — | — |
| 2018-01-25 | $0.81 | $0.81 | 441,600 | — | — |
| 2018-01-24 | $0.81 | $0.81 | 483,400 | — | — |
| 2018-01-23 | $0.76 | $0.76 | 142,700 | — | — |
| 2018-01-22 | $0.74 | $0.74 | 252,800 | — | — |
| 2018-01-19 | $0.75 | $0.75 | 132,000 | — | — |
| 2018-01-18 | $0.76 | $0.76 | 132,000 | — | — |
| 2018-01-17 | $0.76 | $0.76 | 265,400 | — | — |
| 2018-01-16 | $0.79 | $0.79 | 341,000 | — | — |
| 2018-01-12 | $0.79 | $0.79 | 576,900 | — | — |
| 2018-01-11 | $0.73 | $0.73 | 233,800 | — | — |
| 2018-01-10 | $0.73 | $0.73 | 214,500 | — | — |
| 2018-01-09 | $0.74 | $0.74 | 466,000 | — | — |
| 2018-01-08 | $0.76 | $0.76 | 144,800 | — | — |
| 2018-01-05 | $0.77 | $0.77 | 201,100 | — | — |
| 2018-01-04 | $0.78 | $0.78 | 252,500 | — | — |
| 2018-01-03 | $0.77 | $0.77 | 547,400 | — | — |
| 2018-01-02 | $0.73 | $0.73 | 639,500 | — | — |