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
- 1999-10-29 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 | $1.70 | $1.70 | 3,626 |
| 2018-12-28 | $1.70 | $1.70 | 1,800 |
| 2018-12-27 | $1.73 | $1.73 | 690 |
| 2018-12-26 | $1.95 | $1.95 | 1,700 |
| 2018-12-24 | $1.77 | $1.77 | 0 |
| 2018-12-21 | $1.77 | $1.77 | 6,359 |
| 2018-12-20 | $1.71 | $1.71 | 787 |
| 2018-12-19 | $1.74 | $1.74 | 1,230 |
| 2018-12-18 | $1.71 | $1.71 | 3,366 |
| 2018-12-17 | $1.76 | $1.76 | 1,292 |
| 2018-12-14 | $1.71 | $1.71 | 853 |
| 2018-12-13 | $1.90 | $1.90 | 600 |
| 2018-12-12 | $2.07 | $2.07 | 2,220 |
| 2018-12-11 | $1.89 | $1.89 | 525 |
| 2018-12-10 | $2.15 | $2.15 | 3,733 |
| 2018-12-07 | $2.55 | $2.55 | 1,061 |
| 2018-12-06 | $2.40 | $2.40 | 2,820 |
| 2018-12-04 | $2.50 | $2.50 | 5,880 |
| 2018-12-03 | $2.31 | $2.31 | 2,295 |
| 2018-11-30 | $2.45 | $2.45 | 1,542 |
| 2018-11-29 | $2.05 | $2.05 | 900 |
| 2018-11-28 | $2.46 | $2.46 | 0 |
| 2018-11-27 | $2.46 | $2.46 | 800 |
| 2018-11-26 | $2.50 | $2.50 | 2,000 |
| 2018-11-23 | $2.46 | $2.46 | 140 |
| 2018-11-21 | $2.46 | $2.46 | 222 |
| 2018-11-20 | $2.45 | $2.45 | 1,180 |
| 2018-11-19 | $2.50 | $2.50 | 5,565 |
| 2018-11-16 | $2.39 | $2.39 | 917 |
| 2018-11-15 | $1.90 | $1.90 | 1,300 |
| 2018-11-14 | $1.86 | $1.86 | 219 |
| 2018-11-13 | $2.00 | $2.00 | 957 |
| 2018-11-12 | $1.70 | $1.70 | 921 |
| 2018-11-09 | $2.54 | $2.54 | 1,907 |
| 2018-11-08 | $2.60 | $2.60 | 14,208 |
| 2018-11-07 | $2.46 | $2.46 | 17,748 |
| 2018-11-06 | $1.70 | $1.70 | 590 |
| 2018-11-05 | $1.88 | $1.88 | 2,335 |
| 2018-11-02 | $1.30 | $1.30 | 700 |
| 2018-11-01 | $1.41 | $1.41 | 950 |
| 2018-10-31 | $1.31 | $1.31 | 2,400 |
| 2018-10-30 | $1.40 | $1.40 | 980 |
| 2018-10-29 | $1.36 | $1.36 | 1,177 |
| 2018-10-26 | $2.00 | $2.00 | 0 |
| 2018-10-25 | $2.00 | $2.00 | 1,095 |
| 2018-10-24 | $2.20 | $2.20 | 1,803 |
| 2018-10-23 | $2.00 | $2.00 | 3,715 |
| 2018-10-22 | $1.50 | $1.50 | 2,898 |
| 2018-10-19 | $1.20 | $1.20 | 4,957 |
| 2018-10-18 | $2.25 | $2.25 | 4,040 |
| 2018-10-17 | $2.64 | $2.64 | 460 |
| 2018-10-16 | $2.64 | $2.64 | 0 |
| 2018-10-15 | $2.64 | $2.64 | 2,527 |
| 2018-10-12 | $2.50 | $2.50 | 250 |
| 2018-10-11 | $2.40 | $2.40 | 2,152 |
| 2018-10-10 | $3.00 | $3.00 | 826 |
| 2018-10-09 | $2.99 | $2.99 | 749 |
| 2018-10-08 | $2.82 | $2.82 | 5,465 |
| 2018-10-05 | $2.20 | $2.20 | 15,008 |
| 2018-10-04 | $2.99 | $2.99 | 7,441 |
| 2018-10-03 | $3.00 | $3.00 | 16,417 |
| 2018-10-02 | $1.90 | $1.90 | 4,852 |
| 2018-10-01 | $3.00 | $3.00 | 6,981 |
| 2018-09-28 | $1.68 | $1.68 | 930 |
| 2018-09-27 | $1.65 | $1.65 | 250 |
| 2018-09-26 | $1.55 | $1.55 | 2,250 |
| 2018-09-25 | $1.46 | $1.46 | 0 |
| 2018-09-24 | $1.46 | $1.46 | 0 |
| 2018-09-21 | $1.46 | $1.46 | 1,029 |
| 2018-09-20 | $1.33 | $1.33 | 195 |
| 2018-09-19 | $1.32 | $1.32 | 1,105 |
| 2018-09-18 | $1.02 | $1.02 | 545 |
| 2018-09-17 | $1.00 | $1.00 | 2,374 |
| 2018-09-14 | $2.09 | $2.09 | 11,175 |
| 2018-09-13 | $0.90 | $0.90 | 4,764 |
| 2018-09-12 | $0.90 | $0.90 | 158 |
| 2018-09-11 | $0.55 | $0.55 | 0 |
| 2018-09-10 | $0.55 | $0.55 | 0 |
| 2018-09-07 | $0.55 | $0.55 | 0 |
| 2018-09-06 | $0.55 | $0.55 | 0 |
| 2018-09-05 | $0.55 | $0.55 | 500 |
| 2018-09-04 | $0.53 | $0.53 | 0 |
| 2018-08-31 | $0.53 | $0.53 | 0 |
| 2018-08-30 | $0.53 | $0.53 | 1,002 |
| 2018-08-29 | $0.52 | $0.52 | 0 |
| 2018-08-28 | $0.52 | $0.52 | 0 |
| 2018-08-27 | $0.52 | $0.52 | 0 |
| 2018-08-24 | $0.52 | $0.52 | 750 |
| 2018-08-23 | $0.90 | $0.90 | 690 |
| 2018-08-22 | $0.51 | $0.51 | 578 |
| 2018-08-21 | $0.75 | $0.75 | 140 |
| 2018-08-20 | $0.80 | $0.80 | 3,164 |
| 2018-08-17 | $0.90 | $0.90 | 6,138 |
| 2018-08-16 | $1.10 | $1.10 | 0 |
| 2018-08-15 | $1.10 | $1.10 | 0 |
| 2018-08-14 | $1.10 | $1.10 | 6,838 |
| 2018-08-13 | $0.90 | $0.90 | 6,536 |
| 2018-08-10 | $1.52 | $1.52 | 147 |
| 2018-08-09 | $1.61 | $1.61 | 0 |
| 2018-08-08 | $1.61 | $1.61 | 750 |
| 2018-08-07 | $1.53 | $1.53 | 0 |
| 2018-08-06 | $1.53 | $1.53 | 0 |
| 2018-08-03 | $1.53 | $1.53 | 1,244 |
| 2018-08-02 | $1.60 | $1.60 | 528 |
| 2018-08-01 | $1.50 | $1.50 | 1,316 |
| 2018-07-31 | $1.60 | $1.60 | 6,506 |
| 2018-07-30 | $1.55 | $1.55 | 0 |
| 2018-07-27 | $1.55 | $1.55 | 439 |
| 2018-07-26 | $1.55 | $1.55 | 802 |
| 2018-07-25 | $1.49 | $1.49 | 588 |
| 2018-07-24 | $1.37 | $1.37 | 0 |
| 2018-07-23 | $1.37 | $1.37 | 500 |
| 2018-07-20 | $1.35 | $1.35 | 792 |
| 2018-07-19 | $1.30 | $1.30 | 0 |
| 2018-07-18 | $1.30 | $1.30 | 3,134 |
| 2018-07-17 | $1.30 | $1.30 | 0 |
| 2018-07-16 | $1.30 | $1.30 | 100 |
| 2018-07-13 | $1.30 | $1.30 | 1,000 |
| 2018-07-12 | $1.30 | $1.30 | 100 |
| 2018-07-11 | $1.30 | $1.30 | 0 |
| 2018-07-10 | $1.30 | $1.30 | 0 |
| 2018-07-09 | $1.30 | $1.30 | 0 |
| 2018-07-06 | $1.30 | $1.30 | 185 |
| 2018-07-05 | $1.30 | $1.30 | 500 |
| 2018-07-03 | $1.30 | $1.30 | 0 |
| 2018-07-02 | $1.30 | $1.30 | 2,308 |
| 2018-06-29 | $1.05 | $1.05 | 301 |
| 2018-06-28 | $0.80 | $0.80 | 500 |
| 2018-06-27 | $0.80 | $0.80 | 0 |
| 2018-06-26 | $0.80 | $0.80 | 0 |
| 2018-06-25 | $0.80 | $0.80 | 1,000 |
| 2018-06-22 | $0.80 | $0.80 | 2,587 |
| 2018-06-21 | $1.60 | $1.60 | 1,126 |
| 2018-06-20 | $1.60 | $1.60 | 3,246 |
| 2018-06-19 | $1.00 | $1.00 | 448 |
| 2018-06-18 | $1.00 | $1.00 | 2,190 |
| 2018-06-15 | $1.00 | $1.00 | 0 |
| 2018-06-14 | $1.00 | $1.00 | 0 |
| 2018-06-13 | $1.00 | $1.00 | 0 |
| 2018-06-12 | $1.00 | $1.00 | 984 |
| 2018-06-11 | $1.00 | $1.00 | 784 |
| 2018-06-08 | $0.76 | $0.76 | 0 |
| 2018-06-07 | $0.76 | $0.76 | 500 |
| 2018-06-06 | $0.70 | $0.70 | 0 |
| 2018-06-05 | $0.70 | $0.70 | 0 |
| 2018-06-04 | $0.70 | $0.70 | 4,333 |
| 2018-06-01 | $0.71 | $0.71 | 731 |
| 2018-05-31 | $0.60 | $0.60 | 500 |
| 2018-05-30 | $0.73 | $0.73 | 0 |
| 2018-05-29 | $0.73 | $0.73 | 500 |
| 2018-05-25 | $0.75 | $0.75 | 500 |
| 2018-05-24 | $0.63 | $0.63 | 0 |
| 2018-05-23 | $0.63 | $0.63 | 280 |
| 2018-05-22 | $0.75 | $0.75 | 0 |
| 2018-05-21 | $0.75 | $0.75 | 100 |
| 2018-05-18 | $0.75 | $0.75 | 0 |
| 2018-05-17 | $0.75 | $0.75 | 0 |
| 2018-05-16 | $0.75 | $0.75 | 0 |
| 2018-05-15 | $0.75 | $0.75 | 0 |
| 2018-05-14 | $0.75 | $0.75 | 0 |
| 2018-05-11 | $0.75 | $0.75 | 500 |
| 2018-05-10 | $0.75 | $0.75 | 111 |
| 2018-05-09 | $0.75 | $0.75 | 4,019 |
| 2018-05-08 | $0.75 | $0.75 | 0 |
| 2018-05-07 | $0.75 | $0.75 | 1,635 |
| 2018-05-04 | $0.55 | $0.55 | 0 |
| 2018-05-03 | $0.55 | $0.55 | 0 |
| 2018-05-02 | $0.55 | $0.55 | 0 |
| 2018-05-01 | $0.55 | $0.55 | 0 |
| 2018-04-30 | $0.55 | $0.55 | 0 |
| 2018-04-27 | $0.55 | $0.55 | 0 |
| 2018-04-26 | $0.55 | $0.55 | 0 |
| 2018-04-25 | $0.55 | $0.55 | 0 |
| 2018-04-24 | $0.55 | $0.55 | 0 |
| 2018-04-23 | $0.55 | $0.55 | 0 |
| 2018-04-20 | $0.55 | $0.55 | 0 |
| 2018-04-19 | $0.55 | $0.55 | 0 |
| 2018-04-18 | $0.55 | $0.55 | 0 |
| 2018-04-17 | $0.55 | $0.55 | 0 |
| 2018-04-16 | $0.55 | $0.55 | 200 |
| 2018-04-13 | $0.55 | $0.55 | 0 |
| 2018-04-12 | $0.55 | $0.55 | 0 |
| 2018-04-11 | $0.55 | $0.55 | 550 |
| 2018-04-10 | $0.55 | $0.55 | 360 |
| 2018-04-09 | $0.55 | $0.55 | 0 |
| 2018-04-06 | $0.55 | $0.55 | 0 |
| 2018-04-05 | $0.55 | $0.55 | 0 |
| 2018-04-04 | $0.55 | $0.55 | 0 |
| 2018-04-03 | $0.55 | $0.55 | 0 |
| 2018-04-02 | $0.55 | $0.55 | 0 |
| 2018-03-29 | $0.55 | $0.55 | 0 |
| 2018-03-28 | $0.55 | $0.55 | 0 |
| 2018-03-27 | $0.55 | $0.55 | 0 |
| 2018-03-26 | $0.55 | $0.55 | 0 |
| 2018-03-23 | $0.55 | $0.55 | 0 |
| 2018-03-22 | $0.55 | $0.55 | 200 |
| 2018-03-21 | $0.55 | $0.55 | 0 |
| 2018-03-20 | $0.55 | $0.55 | 0 |
| 2018-03-19 | $0.55 | $0.55 | 500 |
| 2018-03-16 | $0.55 | $0.55 | 0 |
| 2018-03-15 | $0.55 | $0.55 | 975 |
| 2018-03-14 | $0.55 | $0.55 | 0 |
| 2018-03-13 | $0.55 | $0.55 | 0 |
| 2018-03-12 | $0.55 | $0.55 | 0 |
| 2018-03-09 | $0.55 | $0.55 | 0 |
| 2018-03-08 | $0.55 | $0.55 | 0 |
| 2018-03-07 | $0.55 | $0.55 | 285 |
| 2018-03-06 | $0.51 | $0.51 | 0 |
| 2018-03-05 | $0.51 | $0.51 | 2,538 |
| 2018-03-02 | $0.60 | $0.60 | 0 |
| 2018-03-01 | $0.60 | $0.60 | 710 |
| 2018-02-28 | $0.80 | $0.80 | 0 |
| 2018-02-27 | $0.80 | $0.80 | 0 |
| 2018-02-26 | $0.80 | $0.80 | 0 |
| 2018-02-23 | $0.80 | $0.80 | 0 |
| 2018-02-22 | $0.80 | $0.80 | 500 |
| 2018-02-21 | $0.75 | $0.75 | 0 |
| 2018-02-20 | $0.75 | $0.75 | 0 |
| 2018-02-16 | $0.75 | $0.75 | 210 |
| 2018-02-15 | $0.75 | $0.75 | 0 |
| 2018-02-14 | $0.75 | $0.75 | 490 |
| 2018-02-13 | $0.60 | $0.60 | 503 |
| 2018-02-12 | $0.60 | $0.60 | 0 |
| 2018-02-09 | $0.60 | $0.60 | 0 |
| 2018-02-08 | $0.60 | $0.60 | 260 |
| 2018-02-07 | $0.60 | $0.60 | 0 |
| 2018-02-06 | $0.60 | $0.60 | 2,200 |
| 2018-02-05 | $0.80 | $0.80 | 536 |
| 2018-02-02 | $0.75 | $0.75 | 0 |
| 2018-02-01 | $0.75 | $0.75 | 0 |
| 2018-01-31 | $0.75 | $0.75 | 3,000 |
| 2018-01-30 | $0.61 | $0.61 | 0 |
| 2018-01-29 | $0.61 | $0.61 | 160 |
| 2018-01-26 | $0.60 | $0.60 | 1,748 |
| 2018-01-25 | $0.95 | $0.95 | 452 |
| 2018-01-24 | $0.72 | $0.72 | 0 |
| 2018-01-23 | $0.72 | $0.72 | 0 |
| 2018-01-22 | $0.72 | $0.72 | 3,017 |
| 2018-01-19 | $0.70 | $0.70 | 1,423 |
| 2018-01-18 | $0.89 | $0.89 | 940 |
| 2018-01-17 | $0.99 | $0.99 | 585 |
| 2018-01-16 | $0.65 | $0.65 | 1,826 |
| 2018-01-12 | $1.15 | $1.15 | 2,646 |
| 2018-01-11 | $1.21 | $1.21 | 2,582 |
| 2018-01-10 | $1.63 | $1.63 | 3,955 |
| 2018-01-09 | $1.61 | $1.61 | 3,307 |
| 2018-01-08 | $1.47 | $1.47 | 2,961 |
| 2018-01-05 | $1.21 | $1.21 | 3,463 |
| 2018-01-04 | $1.07 | $1.07 | 3,010 |
| 2018-01-03 | $1.00 | $1.00 | 3,639 |
| 2018-01-02 | $0.72 | $0.72 | 5,399 |