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
- 2010-10-27 to 2026-08-28
- 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 |
|---|---|---|---|
| 2018-12-31 | $0.40 | $0.40 | 1,718 |
| 2018-12-28 | $0.49 | $0.49 | 2,991 |
| 2018-12-27 | $0.49 | $0.49 | 900 |
| 2018-12-26 | $0.40 | $0.40 | 852 |
| 2018-12-24 | $0.53 | $0.53 | 153 |
| 2018-12-21 | $0.52 | $0.52 | 2,657 |
| 2018-12-20 | $0.56 | $0.56 | 4,058 |
| 2018-12-19 | $0.51 | $0.51 | 307 |
| 2018-12-18 | $0.50 | $0.50 | 249 |
| 2018-12-17 | $0.49 | $0.49 | 518 |
| 2018-12-14 | $0.49 | $0.49 | 9 |
| 2018-12-13 | $0.52 | $0.52 | 485 |
| 2018-12-12 | $0.50 | $0.50 | 662 |
| 2018-12-11 | $0.49 | $0.49 | 530 |
| 2018-12-10 | $0.51 | $0.51 | 21 |
| 2018-12-07 | $0.51 | $0.51 | 27 |
| 2018-12-06 | $0.50 | $0.50 | 3,462 |
| 2018-12-04 | $0.66 | $0.66 | 165 |
| 2018-12-03 | $0.65 | $0.65 | 246 |
| 2018-11-30 | $0.70 | $0.70 | 889 |
| 2018-11-29 | $0.64 | $0.64 | 52 |
| 2018-11-28 | $0.75 | $0.75 | 919 |
| 2018-11-27 | $0.64 | $0.64 | 70 |
| 2018-11-26 | $0.70 | $0.70 | 667 |
| 2018-11-23 | $0.64 | $0.64 | 0 |
| 2018-11-21 | $0.64 | $0.64 | 29 |
| 2018-11-20 | $0.63 | $0.63 | 425 |
| 2018-11-19 | $0.70 | $0.70 | 447 |
| 2018-11-16 | $0.78 | $0.78 | 2,009 |
| 2018-11-15 | $0.63 | $0.63 | 139 |
| 2018-11-14 | $0.90 | $0.90 | 475 |
| 2018-11-13 | $0.61 | $0.61 | 522 |
| 2018-11-12 | $0.60 | $0.60 | 0 |
| 2018-11-09 | $0.60 | $0.60 | 2,458 |
| 2018-11-08 | $0.70 | $0.70 | 399 |
| 2018-11-07 | $0.62 | $0.62 | 398 |
| 2018-11-06 | $0.60 | $0.60 | 458 |
| 2018-11-05 | $0.70 | $0.70 | 701 |
| 2018-11-02 | $0.51 | $0.51 | 48 |
| 2018-11-01 | $0.51 | $0.51 | 5 |
| 2018-10-31 | $0.51 | $0.51 | 100 |
| 2018-10-30 | $0.57 | $0.57 | 362 |
| 2018-10-29 | $0.57 | $0.57 | 2 |
| 2018-10-26 | $0.51 | $0.51 | 0 |
| 2018-10-25 | $0.51 | $0.51 | 133 |
| 2018-10-24 | $0.56 | $0.56 | 7 |
| 2018-10-23 | $0.51 | $0.51 | 74 |
| 2018-10-22 | $0.65 | $0.65 | 130 |
| 2018-10-19 | $0.80 | $0.80 | 430 |
| 2018-10-18 | $0.61 | $0.61 | 690 |
| 2018-10-17 | $0.39 | $0.39 | 200 |
| 2018-10-16 | $0.71 | $0.71 | 763 |
| 2018-10-15 | $0.38 | $0.38 | 610 |
| 2018-10-12 | $0.63 | $0.63 | 4,043 |
| 2018-10-11 | $0.41 | $0.41 | 2,500 |
| 2018-10-10 | $0.32 | $0.32 | 38,375 |
| 2018-10-09 | $0.30 | $0.30 | 165 |
| 2018-10-08 | $0.29 | $0.29 | 64 |
| 2018-10-05 | $0.27 | $0.27 | 209 |
| 2018-10-04 | $0.35 | $0.35 | 121 |
| 2018-10-03 | $0.26 | $0.26 | 77 |
| 2018-10-02 | $0.26 | $0.26 | 202 |
| 2018-10-01 | $0.25 | $0.25 | 5 |
| 2018-09-28 | $0.30 | $0.30 | 637 |
| 2018-09-27 | $0.30 | $0.30 | 3,890 |
| 2018-09-26 | $0.36 | $0.36 | 103 |
| 2018-09-25 | $0.35 | $0.35 | 1,240 |
| 2018-09-24 | $0.35 | $0.35 | 8,057 |
| 2018-09-21 | $0.38 | $0.38 | 4,545 |
| 2018-09-20 | $0.36 | $0.36 | 1,199 |
| 2018-09-19 | $0.50 | $0.50 | 667 |
| 2018-09-18 | $0.55 | $0.55 | 17,646 |
| 2018-09-17 | $0.40 | $0.40 | 3,473 |
| 2018-09-14 | $0.44 | $0.44 | 7 |
| 2018-09-13 | $0.42 | $0.42 | 1 |
| 2018-09-12 | $0.40 | $0.40 | 1,075 |
| 2018-09-11 | $0.59 | $0.59 | 510 |
| 2018-09-10 | $0.60 | $0.60 | 203 |
| 2018-09-07 | $0.50 | $0.50 | 1,102 |
| 2018-09-06 | $0.41 | $0.41 | 2,004 |
| 2018-09-05 | $0.50 | $0.50 | 2,227 |
| 2018-09-04 | $0.59 | $0.59 | 1,268 |
| 2018-08-31 | $0.42 | $0.42 | 117 |
| 2018-08-30 | $0.45 | $0.45 | 145 |
| 2018-08-29 | $0.50 | $0.50 | 2,400 |
| 2018-08-28 | $0.50 | $0.50 | 1,620 |
| 2018-08-27 | $0.60 | $0.60 | 10 |
| 2018-08-24 | $0.50 | $0.50 | 234 |
| 2018-08-23 | $0.41 | $0.41 | 515 |
| 2018-08-22 | $0.70 | $0.70 | 70 |
| 2018-08-21 | $0.70 | $0.70 | 849 |
| 2018-08-20 | $0.60 | $0.60 | 555 |
| 2018-08-17 | $0.60 | $0.60 | 47 |
| 2018-08-16 | $0.61 | $0.61 | 1,486 |
| 2018-08-15 | $0.73 | $0.73 | 259 |
| 2018-08-14 | $0.80 | $0.80 | 0 |
| 2018-08-13 | $0.80 | $0.80 | 600 |
| 2018-08-10 | $0.80 | $0.80 | 237 |
| 2018-08-09 | $0.72 | $0.72 | 736 |
| 2018-08-08 | $0.80 | $0.80 | 585 |
| 2018-08-07 | $0.99 | $0.99 | 618 |
| 2018-08-06 | $0.72 | $0.72 | 324 |
| 2018-08-03 | $0.99 | $0.99 | 5,580 |
| 2018-08-02 | $1.12 | $1.12 | 10 |
| 2018-08-01 | $1.10 | $1.10 | 8,893 |
| 2018-07-31 | $1.47 | $1.47 | 2,649 |
| 2018-07-30 | $1.16 | $1.16 | 59 |
| 2018-07-27 | $1.00 | $1.00 | 101 |
| 2018-07-26 | $1.00 | $1.00 | 100 |
| 2018-07-25 | $0.90 | $0.90 | 27 |
| 2018-07-24 | $0.90 | $0.90 | 1,220 |
| 2018-07-23 | $0.81 | $0.81 | 837 |
| 2018-07-20 | $0.99 | $0.99 | 1,422 |
| 2018-07-19 | $1.14 | $1.14 | 6,716 |
| 2018-07-18 | $1.43 | $1.43 | 1,194 |
| 2018-07-17 | $1.40 | $1.40 | 85 |
| 2018-07-16 | $1.49 | $1.49 | 1,349 |
| 2018-07-13 | $1.19 | $1.19 | 108 |
| 2018-07-12 | $1.20 | $1.20 | 705 |
| 2018-07-11 | $1.35 | $1.35 | 302 |
| 2018-07-10 | $1.15 | $1.15 | 1,173 |
| 2018-07-09 | $1.20 | $1.20 | 780 |
| 2018-07-06 | $1.20 | $1.20 | 2,217 |
| 2018-07-05 | $1.15 | $1.15 | 1,246 |
| 2018-07-03 | $1.60 | $1.60 | 1,320 |
| 2018-07-02 | $1.50 | $1.50 | 2,696 |
| 2018-06-29 | $1.29 | $1.29 | 1,281 |
| 2018-06-28 | $1.10 | $1.10 | 3,993 |
| 2018-06-27 | $1.37 | $1.37 | 2,557 |
| 2018-06-26 | $1.30 | $1.30 | 1,448 |
| 2018-06-25 | $1.79 | $1.79 | 4,497 |
| 2018-06-22 | $1.30 | $1.30 | 646 |
| 2018-06-21 | $1.30 | $1.30 | 764 |
| 2018-06-20 | $1.70 | $1.70 | 3,244 |
| 2018-06-19 | $1.50 | $1.50 | 3,103 |
| 2018-06-18 | $1.27 | $1.27 | 851 |
| 2018-06-15 | $1.11 | $1.11 | 6,187 |
| 2018-06-14 | $1.50 | $1.50 | 5,415 |
| 2018-06-13 | $1.77 | $1.77 | 33,674 |
| 2018-06-12 | $0.95 | $0.95 | 5,286 |
| 2018-06-11 | $0.86 | $0.86 | 3,257 |
| 2018-06-08 | $0.75 | $0.75 | 3,774 |
| 2018-06-07 | $0.46 | $0.46 | 352 |
| 2018-06-06 | $0.41 | $0.41 | 100 |
| 2018-06-05 | $0.42 | $0.42 | 510 |
| 2018-06-04 | $0.43 | $0.43 | 406 |
| 2018-06-01 | $0.41 | $0.41 | 0 |
| 2018-05-31 | $0.41 | $0.41 | 2 |
| 2018-05-30 | $0.41 | $0.41 | 0 |
| 2018-05-29 | $0.41 | $0.41 | 140 |
| 2018-05-25 | $0.60 | $0.60 | 6,018 |
| 2018-05-24 | $0.37 | $0.37 | 30 |
| 2018-05-23 | $0.37 | $0.37 | 22 |
| 2018-05-22 | $0.36 | $0.36 | 24 |
| 2018-05-21 | $0.64 | $0.64 | 7 |
| 2018-05-18 | $0.65 | $0.65 | 1,000 |
| 2018-05-17 | $0.48 | $0.48 | 1,402 |
| 2018-05-16 | $0.31 | $0.31 | 466 |
| 2018-05-15 | $0.45 | $0.45 | 930 |
| 2018-05-14 | $0.45 | $0.45 | 634 |
| 2018-05-11 | $0.45 | $0.45 | 253 |
| 2018-05-10 | $0.57 | $0.57 | 972 |
| 2018-05-09 | $0.60 | $0.60 | 1,095 |
| 2018-05-08 | $0.65 | $0.65 | 202 |
| 2018-05-07 | $0.65 | $0.65 | 644 |
| 2018-05-04 | $0.64 | $0.64 | 0 |
| 2018-05-03 | $0.64 | $0.64 | 700 |
| 2018-05-02 | $0.57 | $0.57 | 627 |
| 2018-05-01 | $0.65 | $0.65 | 13 |
| 2018-04-30 | $0.70 | $0.70 | 2,000 |
| 2018-04-27 | $0.70 | $0.70 | 231 |
| 2018-04-26 | $0.55 | $0.55 | 575 |
| 2018-04-25 | $0.55 | $0.55 | 83 |
| 2018-04-24 | $0.77 | $0.77 | 1,033 |
| 2018-04-23 | $0.59 | $0.59 | 317 |
| 2018-04-20 | $0.59 | $0.59 | 79 |
| 2018-04-19 | $0.59 | $0.59 | 4 |
| 2018-04-18 | $0.59 | $0.59 | 1,437 |
| 2018-04-17 | $0.61 | $0.61 | 119 |
| 2018-04-16 | $0.61 | $0.61 | 343 |
| 2018-04-13 | $0.61 | $0.61 | 440 |
| 2018-04-12 | $0.65 | $0.65 | 286 |
| 2018-04-11 | $0.71 | $0.71 | 3,136 |
| 2018-04-10 | $0.70 | $0.70 | 1,030 |
| 2018-04-09 | $0.61 | $0.61 | 165 |
| 2018-04-06 | $0.61 | $0.61 | 1,431 |
| 2018-04-05 | $0.61 | $0.61 | 13 |
| 2018-04-04 | $0.61 | $0.61 | 509 |
| 2018-04-03 | $0.87 | $0.87 | 1,210 |
| 2018-04-02 | $0.65 | $0.65 | 1,225 |
| 2018-03-29 | $0.65 | $0.65 | 2,324 |
| 2018-03-28 | $0.65 | $0.65 | 100 |
| 2018-03-27 | $0.70 | $0.70 | 1,920 |
| 2018-03-26 | $0.70 | $0.70 | 3,899 |
| 2018-03-23 | $0.55 | $0.55 | 2,013 |
| 2018-03-22 | $0.60 | $0.60 | 35 |
| 2018-03-21 | $0.60 | $0.60 | 93 |
| 2018-03-20 | $0.60 | $0.60 | 580 |
| 2018-03-19 | $0.65 | $0.65 | 1,643 |
| 2018-03-16 | $0.98 | $0.98 | 54 |
| 2018-03-15 | $0.92 | $0.92 | 842 |
| 2018-03-14 | $0.70 | $0.70 | 572 |
| 2018-03-13 | $0.80 | $0.80 | 5,091 |
| 2018-03-12 | $0.51 | $0.51 | 2,961 |
| 2018-03-09 | $0.85 | $0.85 | 1,933 |
| 2018-03-08 | $0.98 | $0.98 | 1,225 |
| 2018-03-07 | $0.85 | $0.85 | 6,820 |
| 2018-03-06 | $0.99 | $0.99 | 21,503 |
| 2018-03-05 | $1.30 | $1.30 | 19,220 |
| 2018-03-02 | $2.70 | $2.70 | 732 |
| 2018-03-01 | $3.00 | $3.00 | 988 |
| 2018-02-28 | $3.00 | $3.00 | 2,024 |
| 2018-02-27 | $2.85 | $2.85 | 2,371 |
| 2018-02-26 | $2.90 | $2.90 | 3,117 |
| 2018-02-23 | $2.85 | $2.85 | 4,430 |
| 2018-02-22 | $2.40 | $2.40 | 7,263 |
| 2018-02-21 | $1.94 | $1.94 | 755 |
| 2018-02-20 | $1.60 | $1.60 | 3,698 |
| 2018-02-16 | $1.70 | $1.70 | 7,645 |
| 2018-02-15 | $1.45 | $1.45 | 1,922 |
| 2018-02-14 | $1.12 | $1.12 | 2,436 |
| 2018-02-13 | $1.15 | $1.15 | 2,431 |
| 2018-02-12 | $1.00 | $1.00 | 2,723 |
| 2018-02-09 | $0.80 | $0.80 | 680 |
| 2018-02-08 | $1.00 | $1.00 | 10,012 |
| 2018-02-07 | $1.00 | $1.00 | 532 |
| 2018-02-06 | $0.78 | $0.78 | 4,401 |
| 2018-02-05 | $0.80 | $0.80 | 5,103 |
| 2018-02-02 | $0.61 | $0.61 | 6,639 |
| 2018-02-01 | $0.85 | $0.85 | 882 |
| 2018-01-31 | $0.74 | $0.74 | 1,118 |
| 2018-01-30 | $0.82 | $0.82 | 5,827 |
| 2018-01-29 | $0.31 | $0.31 | 12,374 |
| 2018-01-26 | $0.34 | $0.34 | 306 |
| 2018-01-25 | $0.33 | $0.33 | 803 |
| 2018-01-24 | $0.36 | $0.36 | 10 |
| 2018-01-23 | $0.45 | $0.45 | 1,540 |
| 2018-01-22 | $0.35 | $0.35 | 932 |
| 2018-01-19 | $0.40 | $0.40 | 1,002 |
| 2018-01-18 | $0.50 | $0.50 | 4,845 |
| 2018-01-17 | $0.33 | $0.33 | 1,278 |
| 2018-01-16 | $0.37 | $0.37 | 61 |
| 2018-01-12 | $0.37 | $0.37 | 725 |
| 2018-01-11 | $0.37 | $0.37 | 6 |
| 2018-01-10 | $0.37 | $0.37 | 306 |
| 2018-01-09 | $0.34 | $0.34 | 513 |
| 2018-01-08 | $0.31 | $0.31 | 13 |
| 2018-01-05 | $0.35 | $0.35 | 92 |
| 2018-01-04 | $0.48 | $0.48 | 1,344 |
| 2018-01-03 | $0.35 | $0.35 | 0 |
| 2018-01-02 | $0.35 | $0.35 | 4 |