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
- 2003-09-04 to 2026-08-27
- 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 | $1.22 | $1.22 | 150 |
| 2018-12-28 | $0.90 | $0.90 | 315 |
| 2018-12-27 | $1.52 | $1.52 | 795 |
| 2018-12-26 | $1.00 | $1.00 | 3,835 |
| 2018-12-24 | $0.90 | $0.90 | 1,550 |
| 2018-12-21 | $1.28 | $1.28 | 0 |
| 2018-12-20 | $1.28 | $1.28 | 1,905 |
| 2018-12-19 | $1.00 | $1.00 | 2,610 |
| 2018-12-18 | $1.40 | $1.40 | 1,300 |
| 2018-12-17 | $1.20 | $1.20 | 75 |
| 2018-12-14 | $1.20 | $1.20 | 2,500 |
| 2018-12-13 | $1.28 | $1.28 | 1,165 |
| 2018-12-12 | $1.40 | $1.40 | 3,475 |
| 2018-12-11 | $1.22 | $1.22 | 0 |
| 2018-12-10 | $1.22 | $1.22 | 0 |
| 2018-12-07 | $1.22 | $1.22 | 100 |
| 2018-12-06 | $1.20 | $1.20 | 0 |
| 2018-12-04 | $1.20 | $1.20 | 45,215 |
| 2018-12-03 | $1.26 | $1.26 | 0 |
| 2018-11-30 | $1.26 | $1.26 | 0 |
| 2018-11-29 | $1.26 | $1.26 | 1,000 |
| 2018-11-28 | $1.26 | $1.26 | 25 |
| 2018-11-27 | $1.20 | $1.20 | 5,275 |
| 2018-11-26 | $1.22 | $1.22 | 13,005 |
| 2018-11-23 | $1.26 | $1.26 | 0 |
| 2018-11-21 | $1.26 | $1.26 | 113,430 |
| 2018-11-20 | $1.38 | $1.38 | 12,825 |
| 2018-11-19 | $1.46 | $1.46 | 575 |
| 2018-11-16 | $1.30 | $1.30 | 850 |
| 2018-11-15 | $1.24 | $1.24 | 225 |
| 2018-11-14 | $1.20 | $1.20 | 660 |
| 2018-11-13 | $1.10 | $1.10 | 600 |
| 2018-11-12 | $1.24 | $1.24 | 0 |
| 2018-11-09 | $1.24 | $1.24 | 250 |
| 2018-11-08 | $1.34 | $1.34 | 550 |
| 2018-11-07 | $1.22 | $1.22 | 750 |
| 2018-11-06 | $1.34 | $1.34 | 140 |
| 2018-11-05 | $1.34 | $1.34 | 1,630 |
| 2018-11-02 | $1.18 | $1.18 | 750 |
| 2018-11-01 | $1.40 | $1.40 | 5,625 |
| 2018-10-31 | $1.24 | $1.24 | 850 |
| 2018-10-30 | $1.24 | $1.24 | 265 |
| 2018-10-29 | $1.24 | $1.24 | 630 |
| 2018-10-26 | $1.44 | $1.44 | 0 |
| 2018-10-25 | $1.44 | $1.44 | 685 |
| 2018-10-24 | $1.46 | $1.46 | 250 |
| 2018-10-23 | $1.46 | $1.46 | 1,285 |
| 2018-10-22 | $1.54 | $1.54 | 1,000 |
| 2018-10-19 | $1.54 | $1.54 | 650 |
| 2018-10-18 | $1.60 | $1.60 | 865 |
| 2018-10-17 | $1.60 | $1.60 | 125 |
| 2018-10-16 | $1.52 | $1.52 | 41,760 |
| 2018-10-15 | $1.52 | $1.52 | 755 |
| 2018-10-12 | $1.74 | $1.74 | 4,555 |
| 2018-10-11 | $1.60 | $1.60 | 5,415 |
| 2018-10-10 | $1.72 | $1.72 | 1,160 |
| 2018-10-09 | $1.60 | $1.60 | 1,600 |
| 2018-10-08 | $1.88 | $1.88 | 135 |
| 2018-10-05 | $1.92 | $1.92 | 13,230 |
| 2018-10-04 | $1.88 | $1.88 | 4,180 |
| 2018-10-03 | $1.72 | $1.72 | 550 |
| 2018-10-02 | $1.76 | $1.76 | 2,250 |
| 2018-10-01 | $1.78 | $1.78 | 7,325 |
| 2018-09-28 | $1.60 | $1.60 | 50,595 |
| 2018-09-27 | $1.68 | $1.68 | 10,640 |
| 2018-09-26 | $1.88 | $1.88 | 14,980 |
| 2018-09-25 | $1.96 | $1.96 | 9,370 |
| 2018-09-24 | $1.76 | $1.76 | 18,410 |
| 2018-09-21 | $1.70 | $1.70 | 36,590 |
| 2018-09-20 | $1.38 | $1.38 | 0 |
| 2018-09-19 | $1.38 | $1.38 | 6,635 |
| 2018-09-18 | $1.42 | $1.42 | 17,175 |
| 2018-09-17 | $1.40 | $1.40 | 500 |
| 2018-09-14 | $1.46 | $1.46 | 955 |
| 2018-09-13 | $1.46 | $1.46 | 750 |
| 2018-09-12 | $1.34 | $1.34 | 5,500 |
| 2018-09-11 | $1.42 | $1.42 | 180 |
| 2018-09-10 | $1.34 | $1.34 | 0 |
| 2018-09-07 | $1.34 | $1.34 | 0 |
| 2018-09-06 | $1.34 | $1.34 | 12,350 |
| 2018-09-05 | $1.50 | $1.50 | 16,290 |
| 2018-09-04 | $1.54 | $1.54 | 50 |
| 2018-08-31 | $1.58 | $1.58 | 0 |
| 2018-08-30 | $1.58 | $1.58 | 0 |
| 2018-08-29 | $1.58 | $1.58 | 5,695 |
| 2018-08-28 | $1.58 | $1.58 | 5,100 |
| 2018-08-27 | $1.42 | $1.42 | 0 |
| 2018-08-24 | $1.42 | $1.42 | 0 |
| 2018-08-23 | $1.42 | $1.42 | 2,650 |
| 2018-08-22 | $1.40 | $1.40 | 250 |
| 2018-08-21 | $1.36 | $1.36 | 0 |
| 2018-08-20 | $1.36 | $1.36 | 800 |
| 2018-08-17 | $1.36 | $1.36 | 75 |
| 2018-08-16 | $1.20 | $1.20 | 0 |
| 2018-08-15 | $1.20 | $1.20 | 545 |
| 2018-08-14 | $1.32 | $1.32 | 0 |
| 2018-08-13 | $1.32 | $1.32 | 3,000 |
| 2018-08-10 | $1.36 | $1.36 | 0 |
| 2018-08-09 | $1.36 | $1.36 | 585 |
| 2018-08-08 | $1.36 | $1.36 | 1,020 |
| 2018-08-07 | $1.26 | $1.26 | 625 |
| 2018-08-06 | $1.36 | $1.36 | 65 |
| 2018-08-03 | $1.22 | $1.22 | 75 |
| 2018-08-02 | $1.30 | $1.30 | 290 |
| 2018-08-01 | $1.30 | $1.30 | 625 |
| 2018-07-31 | $1.54 | $1.54 | 130 |
| 2018-07-30 | $1.20 | $1.20 | 705 |
| 2018-07-27 | $1.00 | $1.00 | 50 |
| 2018-07-26 | $1.50 | $1.50 | 0 |
| 2018-07-25 | $1.50 | $1.50 | 50 |
| 2018-07-24 | $1.20 | $1.20 | 0 |
| 2018-07-23 | $1.20 | $1.20 | 1,000 |
| 2018-07-20 | $1.34 | $1.34 | 460 |
| 2018-07-19 | $1.20 | $1.20 | 0 |
| 2018-07-18 | $1.20 | $1.20 | 5,500 |
| 2018-07-17 | $1.50 | $1.50 | 915 |
| 2018-07-16 | $1.16 | $1.16 | 3,875 |
| 2018-07-13 | $1.42 | $1.42 | 550 |
| 2018-07-12 | $1.06 | $1.06 | 400 |
| 2018-07-11 | $1.20 | $1.20 | 4,065 |
| 2018-07-10 | $1.06 | $1.06 | 280 |
| 2018-07-09 | $1.10 | $1.10 | 1,165 |
| 2018-07-06 | $1.14 | $1.14 | 50 |
| 2018-07-05 | $1.10 | $1.10 | 890 |
| 2018-07-03 | $1.12 | $1.12 | 6,000 |
| 2018-07-02 | $1.10 | $1.10 | 5,380 |
| 2018-06-29 | $0.80 | $0.80 | 6,835 |
| 2018-06-28 | $0.94 | $0.94 | 200 |
| 2018-06-27 | $0.94 | $0.94 | 60 |
| 2018-06-26 | $0.96 | $0.96 | 0 |
| 2018-06-25 | $0.96 | $0.96 | 0 |
| 2018-06-22 | $0.96 | $0.96 | 0 |
| 2018-06-21 | $0.96 | $0.96 | 2,000 |
| 2018-06-20 | $0.90 | $0.90 | 5,500 |
| 2018-06-19 | $0.96 | $0.96 | 0 |
| 2018-06-18 | $0.96 | $0.96 | 4,900 |
| 2018-06-15 | $0.96 | $0.96 | 3,225 |
| 2018-06-14 | $0.96 | $0.96 | 0 |
| 2018-06-13 | $0.96 | $0.96 | 0 |
| 2018-06-12 | $0.96 | $0.96 | 0 |
| 2018-06-11 | $0.96 | $0.96 | 0 |
| 2018-06-08 | $0.96 | $0.96 | 305 |
| 2018-06-07 | $0.96 | $0.96 | 605 |
| 2018-06-06 | $0.96 | $0.96 | 4,165 |
| 2018-06-05 | $0.90 | $0.90 | 0 |
| 2018-06-04 | $0.90 | $0.90 | 0 |
| 2018-06-01 | $0.90 | $0.90 | 0 |
| 2018-05-31 | $0.90 | $0.90 | 690 |
| 2018-05-30 | $0.90 | $0.90 | 0 |
| 2018-05-29 | $0.90 | $0.90 | 775 |
| 2018-05-25 | $0.90 | $0.90 | 1,000 |
| 2018-05-24 | $0.86 | $0.86 | 1,000 |
| 2018-05-23 | $0.90 | $0.90 | 0 |
| 2018-05-22 | $0.90 | $0.90 | 0 |
| 2018-05-21 | $0.90 | $0.90 | 1,000 |
| 2018-05-18 | $0.96 | $0.96 | 250 |
| 2018-05-17 | $0.84 | $0.84 | 0 |
| 2018-05-16 | $0.84 | $0.84 | 0 |
| 2018-05-15 | $0.84 | $0.84 | 0 |
| 2018-05-14 | $0.84 | $0.84 | 0 |
| 2018-05-11 | $0.84 | $0.84 | 130 |
| 2018-05-10 | $0.76 | $0.76 | 750 |
| 2018-05-09 | $0.80 | $0.80 | 5,000 |
| 2018-05-08 | $0.92 | $0.92 | 3,295 |
| 2018-05-07 | $0.72 | $0.72 | 2,515 |
| 2018-05-04 | $0.88 | $0.88 | 5,000 |
| 2018-05-03 | $0.88 | $0.88 | 0 |
| 2018-05-02 | $0.88 | $0.88 | 0 |
| 2018-05-01 | $0.88 | $0.88 | 3,000 |
| 2018-04-30 | $0.98 | $0.98 | 0 |
| 2018-04-27 | $0.98 | $0.98 | 50 |
| 2018-04-26 | $0.76 | $0.76 | 250 |
| 2018-04-25 | $0.98 | $0.98 | 1,250 |
| 2018-04-24 | $0.98 | $0.98 | 1,985 |
| 2018-04-23 | $1.10 | $1.10 | 0 |
| 2018-04-20 | $1.10 | $1.10 | 405 |
| 2018-04-19 | $0.96 | $0.96 | 15 |
| 2018-04-18 | $0.96 | $0.96 | 0 |
| 2018-04-17 | $0.96 | $0.96 | 0 |
| 2018-04-16 | $0.96 | $0.96 | 13,000 |
| 2018-04-13 | $1.02 | $1.02 | 970 |
| 2018-04-12 | $0.98 | $0.98 | 0 |
| 2018-04-11 | $0.98 | $0.98 | 250 |
| 2018-04-10 | $1.00 | $1.00 | 0 |
| 2018-04-09 | $1.00 | $1.00 | 1,100 |
| 2018-04-06 | $1.04 | $1.04 | 70 |
| 2018-04-05 | $0.84 | $0.84 | 500 |
| 2018-04-04 | $1.02 | $1.02 | 200 |
| 2018-04-03 | $1.00 | $1.00 | 0 |
| 2018-04-02 | $1.00 | $1.00 | 400 |
| 2018-03-29 | $0.96 | $0.96 | 1,300 |
| 2018-03-28 | $1.02 | $1.02 | 275 |
| 2018-03-27 | $1.02 | $1.02 | 0 |
| 2018-03-26 | $1.02 | $1.02 | 550 |
| 2018-03-23 | $1.02 | $1.02 | 13,000 |
| 2018-03-22 | $1.02 | $1.02 | 0 |
| 2018-03-21 | $1.02 | $1.02 | 150 |
| 2018-03-20 | $1.06 | $1.06 | 100 |
| 2018-03-19 | $0.96 | $0.96 | 15,800 |
| 2018-03-16 | $1.02 | $1.02 | 0 |
| 2018-03-15 | $1.02 | $1.02 | 0 |
| 2018-03-14 | $1.02 | $1.02 | 0 |
| 2018-03-13 | $1.02 | $1.02 | 0 |
| 2018-03-12 | $1.02 | $1.02 | 0 |
| 2018-03-09 | $1.02 | $1.02 | 2,000 |
| 2018-03-08 | $1.04 | $1.04 | 0 |
| 2018-03-07 | $1.04 | $1.04 | 0 |
| 2018-03-06 | $1.04 | $1.04 | 0 |
| 2018-03-05 | $1.04 | $1.04 | 50 |
| 2018-03-02 | $1.02 | $1.02 | 750 |
| 2018-03-01 | $0.98 | $0.98 | 0 |
| 2018-02-28 | $0.98 | $0.98 | 5,605 |
| 2018-02-27 | $1.10 | $1.10 | 300 |
| 2018-02-26 | $1.02 | $1.02 | 650 |
| 2018-02-23 | $1.08 | $1.08 | 5,705 |
| 2018-02-22 | $1.24 | $1.24 | 0 |
| 2018-02-21 | $1.24 | $1.24 | 9,350 |
| 2018-02-20 | $1.12 | $1.12 | 10,500 |
| 2018-02-16 | $1.12 | $1.12 | 975 |
| 2018-02-15 | $1.08 | $1.08 | 100 |
| 2018-02-14 | $1.08 | $1.08 | 3,000 |
| 2018-02-13 | $1.12 | $1.12 | 14,815 |
| 2018-02-12 | $1.00 | $1.00 | 2,000 |
| 2018-02-09 | $0.98 | $0.98 | 0 |
| 2018-02-08 | $0.98 | $0.98 | 1,600 |
| 2018-02-07 | $1.00 | $1.00 | 100 |
| 2018-02-06 | $1.00 | $1.00 | 0 |
| 2018-02-05 | $1.00 | $1.00 | 250 |
| 2018-02-02 | $1.00 | $1.00 | 500 |
| 2018-02-01 | $1.00 | $1.00 | 5,050 |
| 2018-01-31 | $1.06 | $1.06 | 5,050 |
| 2018-01-30 | $1.02 | $1.02 | 490 |
| 2018-01-29 | $0.78 | $0.78 | 350 |
| 2018-01-26 | $1.00 | $1.00 | 300 |
| 2018-01-25 | $1.04 | $1.04 | 5,000 |
| 2018-01-24 | $1.04 | $1.04 | 595 |
| 2018-01-23 | $0.90 | $0.90 | 0 |
| 2018-01-22 | $0.90 | $0.90 | 0 |
| 2018-01-19 | $0.90 | $0.90 | 0 |
| 2018-01-18 | $0.90 | $0.90 | 615 |
| 2018-01-17 | $0.88 | $0.88 | 0 |
| 2018-01-16 | $0.88 | $0.88 | 850 |
| 2018-01-12 | $1.00 | $1.00 | 1,000 |
| 2018-01-11 | $0.80 | $0.80 | 0 |
| 2018-01-10 | $0.80 | $0.80 | 200 |
| 2018-01-09 | $0.78 | $0.78 | 1,500 |
| 2018-01-08 | $1.02 | $1.02 | 3,400 |
| 2018-01-05 | $1.02 | $1.02 | 70 |
| 2018-01-04 | $1.08 | $1.08 | 0 |
| 2018-01-03 | $1.08 | $1.08 | 20 |
| 2018-01-02 | $1.20 | $1.20 | 450 |