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
- 2010-01-05 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 | $0.51 | $0.51 | 1,286 |
| 2018-12-28 | $0.55 | $0.55 | 3,140 |
| 2018-12-27 | $0.54 | $0.54 | 0 |
| 2018-12-26 | $0.54 | $0.54 | 0 |
| 2018-12-24 | $0.54 | $0.54 | 0 |
| 2018-12-21 | $0.54 | $0.54 | 5,133 |
| 2018-12-20 | $1.00 | $1.00 | 0 |
| 2018-12-19 | $1.00 | $1.00 | 0 |
| 2018-12-18 | $1.00 | $1.00 | 0 |
| 2018-12-17 | $1.00 | $1.00 | 0 |
| 2018-12-14 | $1.00 | $1.00 | 278 |
| 2018-12-13 | $1.00 | $1.00 | 0 |
| 2018-12-12 | $1.00 | $1.00 | 0 |
| 2018-12-11 | $1.00 | $1.00 | 600 |
| 2018-12-10 | $0.80 | $0.80 | 0 |
| 2018-12-07 | $0.80 | $0.80 | 0 |
| 2018-12-06 | $0.80 | $0.80 | 200 |
| 2018-12-04 | $0.50 | $0.50 | 313 |
| 2018-12-03 | $0.75 | $0.75 | 0 |
| 2018-11-30 | $0.75 | $0.75 | 595 |
| 2018-11-29 | $1.00 | $1.00 | 1,650 |
| 2018-11-28 | $1.00 | $1.00 | 130 |
| 2018-11-27 | $0.75 | $0.75 | 0 |
| 2018-11-26 | $0.75 | $0.75 | 0 |
| 2018-11-23 | $0.75 | $0.75 | 0 |
| 2018-11-21 | $0.75 | $0.75 | 0 |
| 2018-11-20 | $0.75 | $0.75 | 0 |
| 2018-11-19 | $0.75 | $0.75 | 433 |
| 2018-11-16 | $0.52 | $0.52 | 0 |
| 2018-11-15 | $0.52 | $0.52 | 0 |
| 2018-11-14 | $0.52 | $0.52 | 0 |
| 2018-11-13 | $0.52 | $0.52 | 0 |
| 2018-11-12 | $0.52 | $0.52 | 0 |
| 2018-11-09 | $0.52 | $0.52 | 0 |
| 2018-11-08 | $0.52 | $0.52 | 0 |
| 2018-11-07 | $0.52 | $0.52 | 0 |
| 2018-11-06 | $0.52 | $0.52 | 966 |
| 2018-11-05 | $0.51 | $0.51 | 0 |
| 2018-11-02 | $0.51 | $0.51 | 800 |
| 2018-11-01 | $0.49 | $0.49 | 0 |
| 2018-10-31 | $0.49 | $0.49 | 0 |
| 2018-10-30 | $0.49 | $0.49 | 0 |
| 2018-10-29 | $0.49 | $0.49 | 0 |
| 2018-10-26 | $0.49 | $0.49 | 0 |
| 2018-10-25 | $0.49 | $0.49 | 0 |
| 2018-10-24 | $0.49 | $0.49 | 0 |
| 2018-10-23 | $0.49 | $0.49 | 0 |
| 2018-10-22 | $0.49 | $0.49 | 666 |
| 2018-10-19 | $0.51 | $0.51 | 399 |
| 2018-10-18 | $1.00 | $1.00 | 0 |
| 2018-10-17 | $1.00 | $1.00 | 1,634 |
| 2018-10-16 | $1.00 | $1.00 | 1,800 |
| 2018-10-15 | $0.45 | $0.45 | 0 |
| 2018-10-12 | $0.45 | $0.45 | 0 |
| 2018-10-11 | $0.45 | $0.45 | 0 |
| 2018-10-10 | $0.45 | $0.45 | 0 |
| 2018-10-09 | $0.45 | $0.45 | 0 |
| 2018-10-08 | $0.45 | $0.45 | 5,067 |
| 2018-10-05 | $0.40 | $0.40 | 2,266 |
| 2018-10-04 | $0.75 | $0.75 | 3,020 |
| 2018-10-03 | $0.75 | $0.75 | 15,529 |
| 2018-10-02 | $0.35 | $0.35 | 0 |
| 2018-10-01 | $0.35 | $0.35 | 7,478 |
| 2018-09-28 | $0.20 | $0.20 | 0 |
| 2018-09-27 | $0.20 | $0.20 | 666 |
| 2018-09-26 | $0.30 | $0.30 | 0 |
| 2018-09-25 | $0.30 | $0.30 | 0 |
| 2018-09-24 | $0.30 | $0.30 | 7,609 |
| 2018-09-21 | $0.28 | $0.28 | 0 |
| 2018-09-20 | $0.28 | $0.28 | 0 |
| 2018-09-19 | $0.28 | $0.28 | 0 |
| 2018-09-18 | $0.28 | $0.28 | 0 |
| 2018-09-17 | $0.28 | $0.28 | 183 |
| 2018-09-14 | $0.14 | $0.14 | 0 |
| 2018-09-13 | $0.14 | $0.14 | 3,967 |
| 2018-09-12 | $0.10 | $0.10 | 0 |
| 2018-09-11 | $0.10 | $0.10 | 0 |
| 2018-09-10 | $0.10 | $0.10 | 400 |
| 2018-09-07 | $0.09 | $0.09 | 0 |
| 2018-09-06 | $0.09 | $0.09 | 0 |
| 2018-09-05 | $0.09 | $0.09 | 173 |
| 2018-09-04 | $0.06 | $0.06 | 0 |
| 2018-08-31 | $0.06 | $0.06 | 0 |
| 2018-08-30 | $0.06 | $0.06 | 0 |
| 2018-08-29 | $0.06 | $0.06 | 0 |
| 2018-08-28 | $0.06 | $0.06 | 0 |
| 2018-08-27 | $0.06 | $0.06 | 414 |
| 2018-08-24 | $0.07 | $0.07 | 0 |
| 2018-08-23 | $0.07 | $0.07 | 171 |
| 2018-08-22 | $0.77 | $0.77 | 0 |
| 2018-08-21 | $0.77 | $0.77 | 1,123 |
| 2018-08-20 | $0.77 | $0.77 | 0 |
| 2018-08-17 | $0.77 | $0.77 | 99 |
| 2018-08-16 | $0.77 | $0.77 | 0 |
| 2018-08-15 | $0.77 | $0.77 | 266 |
| 2018-08-14 | $0.77 | $0.77 | 10,481 |
| 2018-08-13 | $0.90 | $0.90 | 3,373 |
| 2018-08-10 | $1.05 | $1.05 | 0 |
| 2018-08-09 | $1.05 | $1.05 | 23 |
| 2018-08-08 | $1.05 | $1.05 | 4,222 |
| 2018-08-07 | $1.20 | $1.20 | 691 |
| 2018-08-06 | $1.05 | $1.05 | 0 |
| 2018-08-03 | $1.05 | $1.05 | 66 |
| 2018-08-02 | $1.05 | $1.05 | 5,449 |
| 2018-08-01 | $1.05 | $1.05 | 6,065 |
| 2018-07-31 | $1.05 | $1.05 | 0 |
| 2018-07-30 | $1.05 | $1.05 | 16 |
| 2018-07-27 | $1.05 | $1.05 | 0 |
| 2018-07-26 | $1.05 | $1.05 | 333 |
| 2018-07-25 | $1.05 | $1.05 | 66 |
| 2018-07-24 | $0.90 | $0.90 | 66 |
| 2018-07-23 | $1.05 | $1.05 | 0 |
| 2018-07-20 | $1.05 | $1.05 | 3,349 |
| 2018-07-19 | $1.01 | $1.01 | 133 |
| 2018-07-18 | $1.01 | $1.01 | 0 |
| 2018-07-17 | $1.01 | $1.01 | 1,499 |
| 2018-07-16 | $0.82 | $0.82 | 909 |
| 2018-07-13 | $0.82 | $0.82 | 20 |
| 2018-07-12 | $0.90 | $0.90 | 1,466 |
| 2018-07-11 | $1.05 | $1.05 | 19 |
| 2018-07-10 | $1.01 | $1.01 | 909 |
| 2018-07-09 | $1.31 | $1.31 | 17,164 |
| 2018-07-06 | $1.20 | $1.20 | 0 |
| 2018-07-05 | $1.20 | $1.20 | 0 |
| 2018-07-03 | $1.20 | $1.20 | 216 |
| 2018-07-02 | $0.84 | $0.84 | 186 |
| 2018-06-29 | $0.84 | $0.84 | 0 |
| 2018-06-28 | $0.84 | $0.84 | 0 |
| 2018-06-27 | $0.84 | $0.84 | 0 |
| 2018-06-26 | $0.84 | $0.84 | 0 |
| 2018-06-25 | $0.84 | $0.84 | 0 |
| 2018-06-22 | $0.84 | $0.84 | 33 |
| 2018-06-21 | $0.63 | $0.63 | 0 |
| 2018-06-20 | $0.63 | $0.63 | 41 |
| 2018-06-19 | $0.84 | $0.84 | 0 |
| 2018-06-18 | $0.84 | $0.84 | 33 |
| 2018-06-15 | $0.63 | $0.63 | 0 |
| 2018-06-14 | $0.63 | $0.63 | 0 |
| 2018-06-13 | $0.63 | $0.63 | 0 |
| 2018-06-12 | $0.63 | $0.63 | 51 |
| 2018-06-11 | $0.63 | $0.63 | 0 |
| 2018-06-08 | $0.63 | $0.63 | 333 |
| 2018-06-07 | $0.63 | $0.63 | 0 |
| 2018-06-06 | $0.63 | $0.63 | 333 |
| 2018-06-05 | $0.63 | $0.63 | 499 |
| 2018-06-04 | $0.75 | $0.75 | 166 |
| 2018-06-01 | $0.75 | $0.75 | 0 |
| 2018-05-31 | $0.75 | $0.75 | 0 |
| 2018-05-30 | $0.75 | $0.75 | 66 |
| 2018-05-29 | $0.75 | $0.75 | 0 |
| 2018-05-25 | $0.75 | $0.75 | 516 |
| 2018-05-24 | $0.75 | $0.75 | 0 |
| 2018-05-23 | $0.75 | $0.75 | 0 |
| 2018-05-22 | $0.75 | $0.75 | 49 |
| 2018-05-21 | $0.89 | $0.89 | 36 |
| 2018-05-18 | $1.03 | $1.03 | 833 |
| 2018-05-17 | $0.90 | $0.90 | 0 |
| 2018-05-16 | $0.90 | $0.90 | 216 |
| 2018-05-15 | $1.05 | $1.05 | 43 |
| 2018-05-14 | $0.75 | $0.75 | 399 |
| 2018-05-11 | $0.75 | $0.75 | 0 |
| 2018-05-10 | $0.75 | $0.75 | 11 |
| 2018-05-09 | $0.90 | $0.90 | 1,236 |
| 2018-05-08 | $0.90 | $0.90 | 0 |
| 2018-05-07 | $0.90 | $0.90 | 367 |
| 2018-05-04 | $0.60 | $0.60 | 1,285 |
| 2018-05-03 | $1.05 | $1.05 | 0 |
| 2018-05-02 | $1.05 | $1.05 | 333 |
| 2018-05-01 | $1.05 | $1.05 | 91 |
| 2018-04-30 | $1.05 | $1.05 | 387 |
| 2018-04-27 | $1.20 | $1.20 | 345 |
| 2018-04-26 | $0.90 | $0.90 | 0 |
| 2018-04-25 | $0.90 | $0.90 | 126 |
| 2018-04-24 | $0.60 | $0.60 | 0 |
| 2018-04-23 | $0.60 | $0.60 | 0 |
| 2018-04-20 | $0.60 | $0.60 | 0 |
| 2018-04-19 | $0.60 | $0.60 | 4 |
| 2018-04-18 | $0.54 | $0.54 | 0 |
| 2018-04-17 | $0.54 | $0.54 | 16 |
| 2018-04-16 | $0.54 | $0.54 | 558 |
| 2018-04-13 | $0.54 | $0.54 | 0 |
| 2018-04-12 | $0.54 | $0.54 | 438 |
| 2018-04-11 | $0.84 | $0.84 | 3,974 |
| 2018-04-10 | $0.96 | $0.96 | 2,809 |
| 2018-04-09 | $1.14 | $1.14 | 83 |
| 2018-04-06 | $1.08 | $1.08 | 11 |
| 2018-04-05 | $1.20 | $1.20 | 4,764 |
| 2018-04-04 | $0.96 | $0.96 | 1,599 |
| 2018-04-03 | $1.02 | $1.02 | 1,849 |
| 2018-04-02 | $1.14 | $1.14 | 116 |
| 2018-03-29 | $1.20 | $1.20 | 0 |
| 2018-03-28 | $1.20 | $1.20 | 1,911 |
| 2018-03-27 | $1.20 | $1.20 | 1,166 |
| 2018-03-26 | $1.11 | $1.11 | 269 |
| 2018-03-23 | $1.31 | $1.31 | 19 |
| 2018-03-22 | $1.17 | $1.17 | 449 |
| 2018-03-21 | $1.32 | $1.32 | 338 |
| 2018-03-20 | $1.05 | $1.05 | 1,033 |
| 2018-03-19 | $1.21 | $1.21 | 0 |
| 2018-03-16 | $1.21 | $1.21 | 1,049 |
| 2018-03-15 | $1.31 | $1.31 | 4,004 |
| 2018-03-14 | $1.05 | $1.05 | 99 |
| 2018-03-13 | $1.05 | $1.05 | 33 |
| 2018-03-12 | $1.17 | $1.17 | 583 |
| 2018-03-09 | $1.17 | $1.17 | 425 |
| 2018-03-08 | $1.18 | $1.18 | 636 |
| 2018-03-07 | $1.50 | $1.50 | 26 |
| 2018-03-06 | $1.50 | $1.50 | 410 |
| 2018-03-05 | $1.14 | $1.14 | 609 |
| 2018-03-02 | $1.14 | $1.14 | 2,251 |
| 2018-03-01 | $1.47 | $1.47 | 973 |
| 2018-02-28 | $1.17 | $1.17 | 208 |
| 2018-02-27 | $1.17 | $1.17 | 19 |
| 2018-02-26 | $1.35 | $1.35 | 599 |
| 2018-02-23 | $1.20 | $1.20 | 2,557 |
| 2018-02-22 | $1.32 | $1.32 | 6,828 |
| 2018-02-21 | $1.32 | $1.32 | 446 |
| 2018-02-20 | $1.26 | $1.26 | 154 |
| 2018-02-16 | $1.35 | $1.35 | 6 |
| 2018-02-15 | $1.23 | $1.23 | 0 |
| 2018-02-14 | $1.23 | $1.23 | 142 |
| 2018-02-13 | $1.23 | $1.23 | 92 |
| 2018-02-12 | $1.31 | $1.31 | 518 |
| 2018-02-09 | $1.44 | $1.44 | 179 |
| 2018-02-08 | $1.35 | $1.35 | 221 |
| 2018-02-07 | $1.44 | $1.44 | 0 |
| 2018-02-06 | $1.44 | $1.44 | 1,625 |
| 2018-02-05 | $1.50 | $1.50 | 4,191 |
| 2018-02-02 | $1.62 | $1.62 | 2,166 |
| 2018-02-01 | $1.95 | $1.95 | 170 |
| 2018-01-31 | $1.95 | $1.95 | 1,770 |
| 2018-01-30 | $1.53 | $1.53 | 1,301 |
| 2018-01-29 | $1.59 | $1.59 | 2,202 |
| 2018-01-26 | $1.74 | $1.74 | 3,165 |
| 2018-01-25 | $1.86 | $1.86 | 2,403 |
| 2018-01-24 | $1.83 | $1.83 | 4,309 |
| 2018-01-23 | $1.97 | $1.97 | 7,535 |
| 2018-01-22 | $1.97 | $1.97 | 116 |
| 2018-01-19 | $1.80 | $1.80 | 3,092 |
| 2018-01-18 | $1.80 | $1.80 | 1,267 |
| 2018-01-17 | $1.80 | $1.80 | 2,122 |
| 2018-01-16 | $1.77 | $1.77 | 221 |
| 2018-01-12 | $1.68 | $1.68 | 0 |
| 2018-01-11 | $1.68 | $1.68 | 509 |
| 2018-01-10 | $1.59 | $1.59 | 2,275 |
| 2018-01-09 | $1.71 | $1.71 | 92 |
| 2018-01-08 | $1.85 | $1.85 | 1,922 |
| 2018-01-05 | $1.80 | $1.80 | 9,653 |
| 2018-01-04 | $2.40 | $2.40 | 5,562 |
| 2018-01-03 | $1.71 | $1.71 | 3,205 |
| 2018-01-02 | $1.80 | $1.80 | 3,819 |