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
- 2009-09-09 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 | $1.00 | $1.00 | 275 |
| 2018-12-28 | $2.00 | $2.00 | 3,868 |
| 2018-12-27 | $3.00 | $3.00 | 0 |
| 2018-12-26 | $3.00 | $3.00 | 48 |
| 2018-12-24 | $3.00 | $3.00 | 0 |
| 2018-12-21 | $3.00 | $3.00 | 0 |
| 2018-12-20 | $3.00 | $3.00 | 0 |
| 2018-12-19 | $3.00 | $3.00 | 111 |
| 2018-12-18 | $3.00 | $3.00 | 109 |
| 2018-12-17 | $3.00 | $3.00 | 153 |
| 2018-12-14 | $2.00 | $2.00 | 103 |
| 2018-12-13 | $2.00 | $2.00 | 1,704 |
| 2018-12-12 | $2.00 | $2.00 | 21 |
| 2018-12-11 | $2.00 | $2.00 | 44 |
| 2018-12-10 | $2.00 | $2.00 | 121 |
| 2018-12-07 | $2.00 | $2.00 | 271 |
| 2018-12-06 | $2.00 | $2.00 | 765 |
| 2018-12-04 | $3.00 | $3.00 | 0 |
| 2018-12-03 | $3.00 | $3.00 | 600 |
| 2018-11-30 | $3.00 | $3.00 | 2 |
| 2018-11-29 | $2.00 | $2.00 | 8 |
| 2018-11-28 | $2.00 | $2.00 | 0 |
| 2018-11-27 | $2.00 | $2.00 | 1,750 |
| 2018-11-26 | $2.00 | $2.00 | 5,938 |
| 2018-11-23 | $2.00 | $2.00 | 0 |
| 2018-11-21 | $2.00 | $2.00 | 120 |
| 2018-11-20 | $2.00 | $2.00 | 20 |
| 2018-11-19 | $3.00 | $3.00 | 0 |
| 2018-11-16 | $3.00 | $3.00 | 0 |
| 2018-11-15 | $3.00 | $3.00 | 0 |
| 2018-11-14 | $3.00 | $3.00 | 0 |
| 2018-11-13 | $3.00 | $3.00 | 2,442 |
| 2018-11-12 | $3.00 | $3.00 | 121 |
| 2018-11-09 | $3.00 | $3.00 | 0 |
| 2018-11-08 | $3.00 | $3.00 | 11 |
| 2018-11-07 | $3.00 | $3.00 | 22 |
| 2018-11-06 | $3.00 | $3.00 | 0 |
| 2018-11-05 | $3.00 | $3.00 | 47 |
| 2018-11-02 | $4.00 | $4.00 | 0 |
| 2018-11-01 | $4.00 | $4.00 | 6 |
| 2018-10-31 | $4.00 | $4.00 | 111 |
| 2018-10-30 | $3.00 | $3.00 | 464 |
| 2018-10-29 | $3.00 | $3.00 | 19,884 |
| 2018-10-26 | $3.00 | $3.00 | 0 |
| 2018-10-25 | $3.00 | $3.00 | 4 |
| 2018-10-24 | $2.00 | $2.00 | 0 |
| 2018-10-23 | $3.00 | $3.00 | 1,015 |
| 2018-10-22 | $2.00 | $2.00 | 0 |
| 2018-10-19 | $2.00 | $2.00 | 1,177 |
| 2018-10-18 | $2.00 | $2.00 | 622 |
| 2018-10-17 | $2.00 | $2.00 | 300 |
| 2018-10-16 | $3.00 | $3.00 | 0 |
| 2018-10-15 | $3.00 | $3.00 | 5,662 |
| 2018-10-12 | $3.00 | $3.00 | 41 |
| 2018-10-11 | $3.00 | $3.00 | 97 |
| 2018-10-10 | $3.00 | $3.00 | 0 |
| 2018-10-09 | $3.00 | $3.00 | 4 |
| 2018-10-08 | $3.00 | $3.00 | 19 |
| 2018-10-05 | $3.00 | $3.00 | 222 |
| 2018-10-04 | $3.00 | $3.00 | 19 |
| 2018-10-03 | $3.00 | $3.00 | 0 |
| 2018-10-02 | $3.00 | $3.00 | 11 |
| 2018-10-01 | $3.00 | $3.00 | 0 |
| 2018-09-28 | $3.00 | $3.00 | 0 |
| 2018-09-27 | $3.00 | $3.00 | 686 |
| 2018-09-26 | $3.00 | $3.00 | 0 |
| 2018-09-25 | $3.00 | $3.00 | 10 |
| 2018-09-24 | $3.00 | $3.00 | 74 |
| 2018-09-21 | $3.00 | $3.00 | 0 |
| 2018-09-20 | $3.00 | $3.00 | 87 |
| 2018-09-19 | $3.00 | $3.00 | 0 |
| 2018-09-18 | $3.00 | $3.00 | 100 |
| 2018-09-17 | $3.00 | $3.00 | 0 |
| 2018-09-14 | $3.00 | $3.00 | 23 |
| 2018-09-13 | $3.00 | $3.00 | 1,080 |
| 2018-09-12 | $4.00 | $4.00 | 1,229 |
| 2018-09-11 | $3.00 | $3.00 | 0 |
| 2018-09-10 | $3.00 | $3.00 | 50 |
| 2018-09-07 | $3.00 | $3.00 | 21 |
| 2018-09-06 | $3.00 | $3.00 | 64 |
| 2018-09-05 | $3.00 | $3.00 | 0 |
| 2018-09-04 | $3.00 | $3.00 | 52 |
| 2018-08-31 | $3.00 | $3.00 | 189 |
| 2018-08-30 | $3.00 | $3.00 | 429 |
| 2018-08-29 | $3.00 | $3.00 | 300 |
| 2018-08-28 | $3.00 | $3.00 | 24 |
| 2018-08-27 | $2.00 | $2.00 | 169 |
| 2018-08-24 | $2.00 | $2.00 | 389 |
| 2018-08-23 | $3.00 | $3.00 | 0 |
| 2018-08-22 | $3.00 | $3.00 | 33 |
| 2018-08-21 | $3.00 | $3.00 | 229 |
| 2018-08-20 | $2.50 | $2.50 | 205 |
| 2018-08-17 | $3.00 | $3.00 | 1,121 |
| 2018-08-16 | $3.00 | $3.00 | 213 |
| 2018-08-15 | $3.00 | $3.00 | 30 |
| 2018-08-14 | $3.00 | $3.00 | 4 |
| 2018-08-13 | $3.00 | $3.00 | 23 |
| 2018-08-10 | $3.00 | $3.00 | 21 |
| 2018-08-09 | $3.00 | $3.00 | 0 |
| 2018-08-08 | $3.00 | $3.00 | 0 |
| 2018-08-07 | $3.00 | $3.00 | 50 |
| 2018-08-06 | $3.00 | $3.00 | 29 |
| 2018-08-03 | $3.00 | $3.00 | 400 |
| 2018-08-02 | $3.00 | $3.00 | 0 |
| 2018-08-01 | $3.00 | $3.00 | 50 |
| 2018-07-31 | $3.00 | $3.00 | 34 |
| 2018-07-30 | $3.00 | $3.00 | 366 |
| 2018-07-27 | $3.00 | $3.00 | 57 |
| 2018-07-26 | $3.00 | $3.00 | 1,248 |
| 2018-07-25 | $3.00 | $3.00 | 5 |
| 2018-07-24 | $2.00 | $2.00 | 50 |
| 2018-07-23 | $2.00 | $2.00 | 82 |
| 2018-07-20 | $3.00 | $3.00 | 454 |
| 2018-07-19 | $2.00 | $2.00 | 210 |
| 2018-07-18 | $2.00 | $2.00 | 10 |
| 2018-07-17 | $3.00 | $3.00 | 1,079 |
| 2018-07-16 | $3.00 | $3.00 | 0 |
| 2018-07-13 | $3.00 | $3.00 | 253 |
| 2018-07-12 | $3.00 | $3.00 | 498 |
| 2018-07-11 | $3.00 | $3.00 | 77 |
| 2018-07-10 | $3.00 | $3.00 | 15 |
| 2018-07-09 | $2.00 | $2.00 | 352 |
| 2018-07-06 | $3.00 | $3.00 | 14 |
| 2018-07-05 | $3.00 | $3.00 | 0 |
| 2018-07-03 | $3.00 | $3.00 | 0 |
| 2018-07-02 | $3.00 | $3.00 | 0 |
| 2018-06-29 | $3.00 | $3.00 | 62 |
| 2018-06-28 | $3.00 | $3.00 | 15 |
| 2018-06-27 | $3.00 | $3.00 | 0 |
| 2018-06-26 | $3.00 | $3.00 | 4 |
| 2018-06-25 | $3.00 | $3.00 | 0 |
| 2018-06-22 | $3.00 | $3.00 | 0 |
| 2018-06-21 | $3.00 | $3.00 | 50 |
| 2018-06-20 | $4.00 | $4.00 | 2 |
| 2018-06-19 | $4.00 | $4.00 | 838 |
| 2018-06-18 | $4.00 | $4.00 | 227 |
| 2018-06-15 | $4.00 | $4.00 | 453 |
| 2018-06-14 | $4.00 | $4.00 | 1,793 |
| 2018-06-13 | $4.00 | $4.00 | 6 |
| 2018-06-12 | $4.00 | $4.00 | 276 |
| 2018-06-11 | $5.00 | $5.00 | 1,312 |
| 2018-06-08 | $5.00 | $5.00 | 4,529 |
| 2018-06-07 | $5.00 | $5.00 | 17,880 |
| 2018-06-06 | $3.90 | $3.90 | 16,568 |
| 2018-06-05 | $2.00 | $2.00 | 469 |
| 2018-06-04 | $2.00 | $2.00 | 1 |
| 2018-06-01 | $4.00 | $4.00 | 0 |
| 2018-05-31 | $4.00 | $4.00 | 100 |
| 2018-05-30 | $4.00 | $4.00 | 75 |
| 2018-05-29 | $2.00 | $2.00 | 103 |
| 2018-05-25 | $3.00 | $3.00 | 277 |
| 2018-05-24 | $2.00 | $2.00 | 626 |
| 2018-05-23 | $2.00 | $2.00 | 0 |
| 2018-05-22 | $2.00 | $2.00 | 100 |
| 2018-05-21 | $2.00 | $2.00 | 0 |
| 2018-05-18 | $2.00 | $2.00 | 202 |
| 2018-05-17 | $3.00 | $3.00 | 0 |
| 2018-05-16 | $3.00 | $3.00 | 200 |
| 2018-05-15 | $3.00 | $3.00 | 383 |
| 2018-05-14 | $4.00 | $4.00 | 1,650 |
| 2018-05-11 | $3.00 | $3.00 | 1 |
| 2018-05-10 | $3.00 | $3.00 | 201 |
| 2018-05-09 | $3.00 | $3.00 | 100 |
| 2018-05-08 | $3.00 | $3.00 | 125 |
| 2018-05-07 | $3.00 | $3.00 | 1,402 |
| 2018-05-04 | $2.00 | $2.00 | 0 |
| 2018-05-03 | $2.00 | $2.00 | 1,095 |
| 2018-05-02 | $3.00 | $3.00 | 30 |
| 2018-05-01 | $3.00 | $3.00 | 2,874 |
| 2018-04-30 | $3.00 | $3.00 | 5,977 |
| 2018-04-27 | $2.00 | $2.00 | 154 |
| 2018-04-26 | $2.00 | $2.00 | 0 |
| 2018-04-25 | $2.00 | $2.00 | 0 |
| 2018-04-24 | $2.00 | $2.00 | 714 |
| 2018-04-23 | $2.00 | $2.00 | 1,893 |
| 2018-04-20 | $3.00 | $3.00 | 302 |
| 2018-04-19 | $3.00 | $3.00 | 0 |
| 2018-04-18 | $3.00 | $3.00 | 34 |
| 2018-04-17 | $3.00 | $3.00 | 0 |
| 2018-04-16 | $3.00 | $3.00 | 1 |
| 2018-04-13 | $3.00 | $3.00 | 120 |
| 2018-04-12 | $2.10 | $2.10 | 613 |
| 2018-04-11 | $2.00 | $2.00 | 5,426 |
| 2018-04-10 | $2.00 | $2.00 | 2,889 |
| 2018-04-09 | $3.00 | $3.00 | 0 |
| 2018-04-06 | $3.00 | $3.00 | 36 |
| 2018-04-05 | $2.00 | $2.00 | 848 |
| 2018-04-04 | $2.00 | $2.00 | 2,980 |
| 2018-04-03 | $2.00 | $2.00 | 1,661 |
| 2018-04-02 | $3.00 | $3.00 | 192 |
| 2018-03-29 | $3.00 | $3.00 | 1,086 |
| 2018-03-28 | $3.00 | $3.00 | 3,862 |
| 2018-03-27 | $2.00 | $2.00 | 3,625 |
| 2018-03-26 | $4.00 | $4.00 | 2,349 |
| 2018-03-23 | $3.00 | $3.00 | 777 |
| 2018-03-22 | $4.00 | $4.00 | 2,603 |
| 2018-03-21 | $4.00 | $4.00 | 2,166 |
| 2018-03-20 | $4.00 | $4.00 | 5,408 |
| 2018-03-19 | $4.00 | $4.00 | 8,417 |
| 2018-03-16 | $5.00 | $5.00 | 13,401 |
| 2018-03-15 | $5.00 | $5.00 | 25,585 |
| 2018-03-14 | $3.00 | $3.00 | 0 |
| 2018-03-13 | $3.00 | $3.00 | 225 |
| 2018-03-12 | $3.00 | $3.00 | 23 |
| 2018-03-09 | $3.00 | $3.00 | 2,650 |
| 2018-03-08 | $3.00 | $3.00 | 251 |
| 2018-03-07 | $3.00 | $3.00 | 251 |
| 2018-03-06 | $2.90 | $2.90 | 369 |
| 2018-03-05 | $3.00 | $3.00 | 183 |
| 2018-03-02 | $3.00 | $3.00 | 6 |
| 2018-03-01 | $3.00 | $3.00 | 0 |
| 2018-02-28 | $3.00 | $3.00 | 339 |
| 2018-02-27 | $3.00 | $3.00 | 420 |
| 2018-02-26 | $3.00 | $3.00 | 42 |
| 2018-02-23 | $3.00 | $3.00 | 730 |
| 2018-02-22 | $3.00 | $3.00 | 501 |
| 2018-02-21 | $3.00 | $3.00 | 500 |
| 2018-02-20 | $3.00 | $3.00 | 143 |
| 2018-02-16 | $3.00 | $3.00 | 1,817 |
| 2018-02-15 | $3.00 | $3.00 | 47 |
| 2018-02-14 | $3.00 | $3.00 | 0 |
| 2018-02-13 | $3.00 | $3.00 | 4,640 |
| 2018-02-12 | $2.00 | $2.00 | 0 |
| 2018-02-09 | $2.00 | $2.00 | 0 |
| 2018-02-08 | $2.00 | $2.00 | 205 |
| 2018-02-07 | $2.00 | $2.00 | 354 |
| 2018-02-06 | $2.00 | $2.00 | 1,015 |
| 2018-02-05 | $2.00 | $2.00 | 43 |
| 2018-02-02 | $2.00 | $2.00 | 508 |
| 2018-02-01 | $2.00 | $2.00 | 380 |
| 2018-01-31 | $2.00 | $2.00 | 196 |
| 2018-01-30 | $2.00 | $2.00 | 67 |
| 2018-01-29 | $2.00 | $2.00 | 180 |
| 2018-01-26 | $2.00 | $2.00 | 17 |
| 2018-01-25 | $2.00 | $2.00 | 548 |
| 2018-01-24 | $2.00 | $2.00 | 391 |
| 2018-01-23 | $2.00 | $2.00 | 51 |
| 2018-01-22 | $2.00 | $2.00 | 208 |
| 2018-01-19 | $2.00 | $2.00 | 433 |
| 2018-01-18 | $2.00 | $2.00 | 192 |
| 2018-01-17 | $2.00 | $2.00 | 478 |
| 2018-01-16 | $2.00 | $2.00 | 246 |
| 2018-01-12 | $2.00 | $2.00 | 55 |
| 2018-01-11 | $2.00 | $2.00 | 32 |
| 2018-01-10 | $2.00 | $2.00 | 153 |
| 2018-01-09 | $2.00 | $2.00 | 15 |
| 2018-01-08 | $2.00 | $2.00 | 466 |
| 2018-01-05 | $2.00 | $2.00 | 33 |
| 2018-01-04 | $2.00 | $2.00 | 273 |
| 2018-01-03 | $2.00 | $2.00 | 1,120 |
| 2018-01-02 | $2.00 | $2.00 | 371 |