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
- 2006-09-06 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 | $0.23 | $0.23 | 154,500 | — | — |
| 2018-12-28 | $0.24 | $0.24 | 76,800 | — | — |
| 2018-12-27 | $0.22 | $0.22 | 258,100 | — | — |
| 2018-12-26 | $0.21 | $0.21 | 122,900 | — | — |
| 2018-12-24 | $0.24 | $0.24 | 68,200 | — | — |
| 2018-12-21 | $0.25 | $0.25 | 20,000 | — | — |
| 2018-12-20 | $0.25 | $0.25 | 27,500 | — | — |
| 2018-12-19 | $0.26 | $0.26 | 78,200 | — | — |
| 2018-12-18 | $0.26 | $0.26 | 42,600 | — | — |
| 2018-12-17 | $0.27 | $0.27 | 60,700 | — | — |
| 2018-12-14 | $0.27 | $0.27 | 125,800 | — | — |
| 2018-12-13 | $0.27 | $0.27 | 48,300 | — | — |
| 2018-12-12 | $0.28 | $0.28 | 74,500 | — | — |
| 2018-12-11 | $0.29 | $0.29 | 9,700 | — | — |
| 2018-12-10 | $0.29 | $0.29 | 110,300 | — | — |
| 2018-12-07 | $0.30 | $0.30 | 20,000 | — | — |
| 2018-12-06 | $0.29 | $0.29 | 27,000 | — | — |
| 2018-12-04 | $0.29 | $0.29 | 26,000 | — | — |
| 2018-12-03 | $0.31 | $0.31 | 26,200 | — | — |
| 2018-11-30 | $0.30 | $0.30 | 87,600 | — | — |
| 2018-11-29 | $0.31 | $0.31 | 18,200 | — | — |
| 2018-11-28 | $0.30 | $0.30 | 34,800 | — | — |
| 2018-11-27 | $0.30 | $0.30 | 32,500 | — | — |
| 2018-11-26 | $0.30 | $0.30 | 10,300 | — | — |
| 2018-11-23 | $0.32 | $0.32 | 14,400 | — | — |
| 2018-11-21 | $0.33 | $0.33 | 49,400 | — | — |
| 2018-11-20 | $0.32 | $0.32 | 62,700 | — | — |
| 2018-11-19 | $0.32 | $0.32 | 26,800 | — | — |
| 2018-11-16 | $0.31 | $0.31 | 58,800 | — | — |
| 2018-11-15 | $0.31 | $0.31 | 80,400 | — | — |
| 2018-11-14 | $0.30 | $0.30 | 53,100 | — | — |
| 2018-11-13 | $0.30 | $0.30 | 132,500 | — | — |
| 2018-11-12 | $0.28 | $0.28 | 64,400 | — | — |
| 2018-11-09 | $0.30 | $0.30 | 27,800 | — | — |
| 2018-11-08 | $0.31 | $0.31 | 65,300 | — | — |
| 2018-11-07 | $0.31 | $0.31 | 103,900 | — | — |
| 2018-11-06 | $0.31 | $0.31 | 40,900 | — | — |
| 2018-11-05 | $0.31 | $0.31 | 32,600 | — | — |
| 2018-11-02 | $0.32 | $0.32 | 31,800 | — | — |
| 2018-11-01 | $0.31 | $0.31 | 75,400 | — | — |
| 2018-10-31 | $0.31 | $0.31 | 24,600 | — | — |
| 2018-10-30 | $0.31 | $0.31 | 36,100 | — | — |
| 2018-10-29 | $0.31 | $0.31 | 66,600 | — | — |
| 2018-10-26 | $0.30 | $0.30 | 39,900 | — | — |
| 2018-10-25 | $0.30 | $0.30 | 50,600 | — | — |
| 2018-10-24 | $0.30 | $0.30 | 85,300 | — | — |
| 2018-10-23 | $0.31 | $0.31 | 99,500 | — | — |
| 2018-10-22 | $0.32 | $0.32 | 221,100 | — | — |
| 2018-10-19 | $0.33 | $0.33 | 28,000 | — | — |
| 2018-10-18 | $0.33 | $0.33 | 110,700 | — | — |
| 2018-10-17 | $0.33 | $0.33 | 102,200 | — | — |
| 2018-10-16 | $0.34 | $0.34 | 186,000 | — | — |
| 2018-10-15 | $0.34 | $0.34 | 13,700 | — | — |
| 2018-10-12 | $0.35 | $0.35 | 88,900 | — | — |
| 2018-10-11 | $0.34 | $0.34 | 34,700 | — | — |
| 2018-10-10 | $0.35 | $0.35 | 79,900 | — | — |
| 2018-10-09 | $0.35 | $0.35 | 57,400 | — | — |
| 2018-10-08 | $0.36 | $0.36 | 30,500 | — | — |
| 2018-10-05 | $0.34 | $0.34 | 28,700 | — | — |
| 2018-10-04 | $0.34 | $0.34 | 44,500 | — | — |
| 2018-10-03 | $0.35 | $0.35 | 14,800 | — | — |
| 2018-10-02 | $0.34 | $0.34 | 100,400 | — | — |
| 2018-10-01 | $0.34 | $0.34 | 226,000 | — | — |
| 2018-09-28 | $0.35 | $0.35 | 80,700 | — | — |
| 2018-09-27 | $0.37 | $0.37 | 61,300 | — | — |
| 2018-09-26 | $0.37 | $0.37 | 55,100 | — | — |
| 2018-09-25 | $0.37 | $0.37 | 18,300 | — | — |
| 2018-09-24 | $0.36 | $0.36 | 122,500 | — | — |
| 2018-09-21 | $0.35 | $0.35 | 109,300 | — | — |
| 2018-09-20 | $0.38 | $0.38 | 73,900 | — | — |
| 2018-09-19 | $0.37 | $0.37 | 96,400 | — | — |
| 2018-09-18 | $0.38 | $0.38 | 97,700 | — | — |
| 2018-09-17 | $0.38 | $0.38 | 89,800 | — | — |
| 2018-09-14 | $0.37 | $0.37 | 110,900 | — | — |
| 2018-09-13 | $0.38 | $0.38 | 170,400 | — | — |
| 2018-09-12 | $0.37 | $0.37 | 162,300 | — | — |
| 2018-09-11 | $0.36 | $0.36 | 170,000 | — | — |
| 2018-09-10 | $0.37 | $0.37 | 112,100 | — | — |
| 2018-09-07 | $0.36 | $0.36 | 114,800 | — | — |
| 2018-09-06 | $0.37 | $0.37 | 122,500 | — | — |
| 2018-09-05 | $0.38 | $0.38 | 95,000 | — | — |
| 2018-09-04 | $0.38 | $0.38 | 143,900 | — | — |
| 2018-08-31 | $0.38 | $0.38 | 249,400 | — | — |
| 2018-08-30 | $0.38 | $0.38 | 62,700 | — | — |
| 2018-08-29 | $0.39 | $0.39 | 63,000 | — | — |
| 2018-08-28 | $0.38 | $0.38 | 73,000 | — | — |
| 2018-08-27 | $0.38 | $0.38 | 95,400 | — | — |
| 2018-08-24 | $0.38 | $0.38 | 133,300 | — | — |
| 2018-08-23 | $0.37 | $0.37 | 54,200 | — | — |
| 2018-08-22 | $0.37 | $0.37 | 30,200 | — | — |
| 2018-08-21 | $0.37 | $0.37 | 80,400 | — | — |
| 2018-08-20 | $0.37 | $0.37 | 85,000 | — | — |
| 2018-08-17 | $0.37 | $0.37 | 70,100 | — | — |
| 2018-08-16 | $0.36 | $0.36 | 60,500 | — | — |
| 2018-08-15 | $0.37 | $0.37 | 171,000 | — | — |
| 2018-08-14 | $0.38 | $0.38 | 38,700 | — | — |
| 2018-08-13 | $0.37 | $0.37 | 68,900 | — | — |
| 2018-08-10 | $0.39 | $0.39 | 78,200 | — | — |
| 2018-08-09 | $0.39 | $0.39 | 68,100 | — | — |
| 2018-08-08 | $0.39 | $0.39 | 53,700 | — | — |
| 2018-08-07 | $0.39 | $0.39 | 114,600 | — | — |
| 2018-08-06 | $0.39 | $0.39 | 81,300 | — | — |
| 2018-08-03 | $0.39 | $0.39 | 32,200 | — | — |
| 2018-08-02 | $0.39 | $0.39 | 41,200 | — | — |
| 2018-08-01 | $0.40 | $0.40 | 114,500 | — | — |
| 2018-07-31 | $0.39 | $0.39 | 137,400 | — | — |
| 2018-07-30 | $0.40 | $0.40 | 60,700 | — | — |
| 2018-07-27 | $0.39 | $0.39 | 117,800 | — | — |
| 2018-07-26 | $0.42 | $0.42 | 58,000 | — | — |
| 2018-07-25 | $0.42 | $0.42 | 103,400 | — | — |
| 2018-07-24 | $0.42 | $0.42 | 35,600 | — | — |
| 2018-07-23 | $0.41 | $0.41 | 52,300 | — | — |
| 2018-07-20 | $0.42 | $0.42 | 28,300 | — | — |
| 2018-07-19 | $0.41 | $0.41 | 315,900 | — | — |
| 2018-07-18 | $0.43 | $0.43 | 111,800 | — | — |
| 2018-07-17 | $0.42 | $0.42 | 74,000 | — | — |
| 2018-07-16 | $0.42 | $0.42 | 96,400 | — | — |
| 2018-07-13 | $0.43 | $0.43 | 28,500 | — | — |
| 2018-07-12 | $0.43 | $0.43 | 172,300 | — | — |
| 2018-07-11 | $0.42 | $0.42 | 114,900 | — | — |
| 2018-07-10 | $0.42 | $0.42 | 37,200 | — | — |
| 2018-07-09 | $0.42 | $0.42 | 78,200 | — | — |
| 2018-07-06 | $0.44 | $0.44 | 41,200 | — | — |
| 2018-07-05 | $0.44 | $0.44 | 118,400 | — | — |
| 2018-07-03 | $0.44 | $0.44 | 127,800 | — | — |
| 2018-07-02 | $0.43 | $0.43 | 73,500 | — | — |
| 2018-06-29 | $0.43 | $0.43 | 122,800 | — | — |
| 2018-06-28 | $0.42 | $0.42 | 314,400 | — | — |
| 2018-06-27 | $0.38 | $0.38 | 101,600 | — | — |
| 2018-06-26 | $0.40 | $0.40 | 108,700 | — | — |
| 2018-06-25 | $0.40 | $0.40 | 90,700 | — | — |
| 2018-06-22 | $0.41 | $0.41 | 56,600 | — | — |
| 2018-06-21 | $0.41 | $0.41 | 57,600 | — | — |
| 2018-06-20 | $0.41 | $0.41 | 38,400 | — | — |
| 2018-06-19 | $0.40 | $0.40 | 86,100 | — | — |
| 2018-06-18 | $0.42 | $0.42 | 54,900 | — | — |
| 2018-06-15 | $0.43 | $0.43 | 68,500 | — | — |
| 2018-06-14 | $0.42 | $0.42 | 20,900 | — | — |
| 2018-06-13 | $0.42 | $0.42 | 45,600 | — | — |
| 2018-06-12 | $0.43 | $0.43 | 61,900 | — | — |
| 2018-06-11 | $0.43 | $0.43 | 53,500 | — | — |
| 2018-06-08 | $0.41 | $0.41 | 26,200 | — | — |
| 2018-06-07 | $0.41 | $0.41 | 57,300 | — | — |
| 2018-06-06 | $0.40 | $0.40 | 106,200 | — | — |
| 2018-06-05 | $0.42 | $0.42 | 34,900 | — | — |
| 2018-06-04 | $0.41 | $0.41 | 61,900 | — | — |
| 2018-06-01 | $0.44 | $0.44 | 72,900 | — | — |
| 2018-05-31 | $0.42 | $0.42 | 43,600 | — | — |
| 2018-05-30 | $0.41 | $0.41 | 70,000 | — | — |
| 2018-05-29 | $0.43 | $0.43 | 21,000 | — | — |
| 2018-05-25 | $0.44 | $0.44 | 53,100 | — | — |
| 2018-05-24 | $0.43 | $0.43 | 109,600 | — | — |
| 2018-05-23 | $0.44 | $0.44 | 82,500 | — | — |
| 2018-05-22 | $0.42 | $0.42 | 60,700 | — | — |
| 2018-05-21 | $0.42 | $0.42 | 41,900 | — | — |
| 2018-05-18 | $0.43 | $0.43 | 55,700 | — | — |
| 2018-05-17 | $0.43 | $0.43 | 77,600 | — | — |
| 2018-05-16 | $0.43 | $0.43 | 45,900 | — | — |
| 2018-05-15 | $0.42 | $0.42 | 47,800 | — | — |
| 2018-05-14 | $0.42 | $0.42 | 101,800 | — | — |
| 2018-05-11 | $0.43 | $0.43 | 18,900 | — | — |
| 2018-05-10 | $0.43 | $0.43 | 46,000 | — | — |
| 2018-05-09 | $0.44 | $0.44 | 70,200 | — | — |
| 2018-05-08 | $0.43 | $0.43 | 58,100 | — | — |
| 2018-05-07 | $0.43 | $0.43 | 75,300 | — | — |
| 2018-05-04 | $0.42 | $0.42 | 186,900 | — | — |
| 2018-05-03 | $0.41 | $0.41 | 102,700 | — | — |
| 2018-05-02 | $0.42 | $0.42 | 162,700 | — | — |
| 2018-05-01 | $0.42 | $0.42 | 173,000 | — | — |
| 2018-04-30 | $0.40 | $0.40 | 432,300 | — | — |
| 2018-04-27 | $0.49 | $0.49 | 38,200 | — | — |
| 2018-04-26 | $0.47 | $0.47 | 116,500 | — | — |
| 2018-04-25 | $0.46 | $0.46 | 28,800 | — | — |
| 2018-04-24 | $0.47 | $0.47 | 17,900 | — | — |
| 2018-04-23 | $0.48 | $0.48 | 25,600 | — | — |
| 2018-04-20 | $0.49 | $0.49 | 117,500 | — | — |
| 2018-04-19 | $0.49 | $0.49 | 67,100 | — | — |
| 2018-04-18 | $0.48 | $0.48 | 74,500 | — | — |
| 2018-04-17 | $0.49 | $0.49 | 93,200 | — | — |
| 2018-04-16 | $0.49 | $0.49 | 102,800 | — | — |
| 2018-04-13 | $0.49 | $0.49 | 80,400 | — | — |
| 2018-04-12 | $0.49 | $0.49 | 93,300 | — | — |
| 2018-04-11 | $0.50 | $0.50 | 125,100 | — | — |
| 2018-04-10 | $0.47 | $0.47 | 124,100 | — | — |
| 2018-04-09 | $0.47 | $0.47 | 94,000 | — | — |
| 2018-04-06 | $0.46 | $0.46 | 65,100 | — | — |
| 2018-04-05 | $0.46 | $0.46 | 83,400 | — | — |
| 2018-04-04 | $0.45 | $0.45 | 80,500 | — | — |
| 2018-04-03 | $0.44 | $0.44 | 119,800 | — | — |
| 2018-04-02 | $0.44 | $0.44 | 158,900 | — | — |
| 2018-03-29 | $0.47 | $0.47 | 183,300 | — | — |
| 2018-03-28 | $0.46 | $0.46 | 89,300 | — | — |
| 2018-03-27 | $0.47 | $0.47 | 158,500 | — | — |
| 2018-03-26 | $0.49 | $0.49 | 131,100 | — | — |
| 2018-03-23 | $0.51 | $0.51 | 105,000 | — | — |
| 2018-03-22 | $0.49 | $0.49 | 41,500 | — | — |
| 2018-03-21 | $0.49 | $0.49 | 71,900 | — | — |
| 2018-03-20 | $0.48 | $0.48 | 102,600 | — | — |
| 2018-03-19 | $0.49 | $0.49 | 100,200 | — | — |
| 2018-03-16 | $0.50 | $0.50 | 89,200 | — | — |
| 2018-03-15 | $0.50 | $0.50 | 122,400 | — | — |
| 2018-03-14 | $0.49 | $0.49 | 133,200 | — | — |
| 2018-03-13 | $0.49 | $0.49 | 40,400 | — | — |
| 2018-03-12 | $0.50 | $0.50 | 89,700 | — | — |
| 2018-03-09 | $0.49 | $0.49 | 201,800 | — | — |
| 2018-03-08 | $0.49 | $0.49 | 82,600 | — | — |
| 2018-03-07 | $0.48 | $0.48 | 100,100 | — | — |
| 2018-03-06 | $0.49 | $0.49 | 101,100 | — | — |
| 2018-03-05 | $0.50 | $0.50 | 86,600 | — | — |
| 2018-03-02 | $0.51 | $0.51 | 136,000 | — | — |
| 2018-03-01 | $0.50 | $0.50 | 88,600 | — | — |
| 2018-02-28 | $0.53 | $0.53 | 162,300 | — | — |
| 2018-02-27 | $0.50 | $0.50 | 146,500 | — | — |
| 2018-02-26 | $0.50 | $0.50 | 126,700 | — | — |
| 2018-02-23 | $0.50 | $0.50 | 115,300 | — | — |
| 2018-02-22 | $0.49 | $0.49 | 62,000 | — | — |
| 2018-02-21 | $0.50 | $0.50 | 111,000 | — | — |
| 2018-02-20 | $0.50 | $0.50 | 254,700 | — | — |
| 2018-02-16 | $0.52 | $0.52 | 152,600 | — | — |
| 2018-02-15 | $0.53 | $0.53 | 111,400 | — | — |
| 2018-02-14 | $0.55 | $0.55 | 149,300 | — | — |
| 2018-02-13 | $0.53 | $0.53 | 110,000 | — | — |
| 2018-02-12 | $0.56 | $0.56 | 58,600 | — | — |
| 2018-02-09 | $0.53 | $0.53 | 50,900 | — | — |
| 2018-02-08 | $0.55 | $0.55 | 160,500 | — | — |
| 2018-02-07 | $0.56 | $0.56 | 193,100 | — | — |
| 2018-02-06 | $0.57 | $0.57 | 128,300 | — | — |
| 2018-02-05 | $0.53 | $0.53 | 296,600 | — | — |
| 2018-02-02 | $0.55 | $0.55 | 230,900 | — | — |
| 2018-02-01 | $0.60 | $0.60 | 131,900 | — | — |
| 2018-01-31 | $0.59 | $0.59 | 142,100 | — | — |
| 2018-01-30 | $0.59 | $0.59 | 230,000 | — | — |
| 2018-01-29 | $0.62 | $0.62 | 155,300 | — | — |
| 2018-01-26 | $0.66 | $0.66 | 90,500 | — | — |
| 2018-01-25 | $0.65 | $0.65 | 180,700 | — | — |
| 2018-01-24 | $0.65 | $0.65 | 218,000 | — | — |
| 2018-01-23 | $0.62 | $0.62 | 113,800 | — | — |
| 2018-01-22 | $0.63 | $0.63 | 56,000 | — | — |
| 2018-01-19 | $0.65 | $0.65 | 126,700 | — | — |
| 2018-01-18 | $0.64 | $0.64 | 128,800 | — | — |
| 2018-01-17 | $0.67 | $0.67 | 79,000 | — | — |
| 2018-01-16 | $0.70 | $0.70 | 199,000 | — | — |
| 2018-01-12 | $0.71 | $0.71 | 223,200 | — | — |
| 2018-01-11 | $0.66 | $0.66 | 112,700 | — | — |
| 2018-01-10 | $0.63 | $0.63 | 87,500 | — | — |
| 2018-01-09 | $0.63 | $0.63 | 71,700 | — | — |
| 2018-01-08 | $0.64 | $0.64 | 228,200 | — | — |
| 2018-01-05 | $0.65 | $0.65 | 221,600 | — | — |
| 2018-01-04 | $0.62 | $0.62 | 16,000 | — | — |
| 2018-01-03 | $0.62 | $0.62 | 64,600 | — | — |
| 2018-01-02 | $0.62 | $0.62 | 108,800 | — | — |