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
- 1997-04-18 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 | $0.39 | $0.39 | 60,954 |
| 2018-12-28 | $0.37 | $0.37 | 28,532 |
| 2018-12-27 | $0.40 | $0.40 | 5,950 |
| 2018-12-26 | $0.39 | $0.39 | 200 |
| 2018-12-24 | $0.38 | $0.38 | 13,850 |
| 2018-12-21 | $0.38 | $0.37 | 28,063 |
| 2018-12-20 | $0.41 | $0.41 | 27,000 |
| 2018-12-19 | $0.40 | $0.40 | 1,363 |
| 2018-12-18 | $0.38 | $0.38 | 57,528 |
| 2018-12-17 | $0.40 | $0.40 | 59,756 |
| 2018-12-14 | $0.36 | $0.36 | 22,103 |
| 2018-12-13 | $0.37 | $0.37 | 31,389 |
| 2018-12-12 | $0.42 | $0.42 | 29,974 |
| 2018-12-11 | $0.43 | $0.43 | 46,858 |
| 2018-12-10 | $0.44 | $0.44 | 24,135 |
| 2018-12-07 | $0.45 | $0.45 | 7,488 |
| 2018-12-06 | $0.46 | $0.46 | 55,193 |
| 2018-12-04 | $0.53 | $0.53 | 20,166 |
| 2018-12-03 | $0.55 | $0.55 | 23,180 |
| 2018-11-30 | $0.51 | $0.51 | 19,315 |
| 2018-11-29 | $0.55 | $0.55 | 21,573 |
| 2018-11-28 | $0.61 | $0.61 | 35,577 |
| 2018-11-27 | $0.59 | $0.59 | 25,833 |
| 2018-11-26 | $0.55 | $0.55 | 56,906 |
| 2018-11-23 | $0.65 | $0.65 | 20,921 |
| 2018-11-21 | $0.57 | $0.57 | 42,631 |
| 2018-11-20 | $0.53 | $0.53 | 43,578 |
| 2018-11-19 | $0.53 | $0.53 | 56,593 |
| 2018-11-16 | $0.57 | $0.57 | 123,650 |
| 2018-11-15 | $0.52 | $0.52 | 28,488 |
| 2018-11-14 | $0.57 | $0.57 | 46,413 |
| 2018-11-13 | $0.57 | $0.57 | 20,662 |
| 2018-11-12 | $0.58 | $0.58 | 60,107 |
| 2018-11-09 | $0.58 | $0.58 | 20,677 |
| 2018-11-08 | $0.59 | $0.59 | 40,520 |
| 2018-11-07 | $0.65 | $0.65 | 96,527 |
| 2018-11-06 | $0.64 | $0.64 | 93,463 |
| 2018-11-05 | $0.57 | $0.57 | 69,450 |
| 2018-11-02 | $0.60 | $0.60 | 94,140 |
| 2018-11-01 | $0.65 | $0.65 | 101,168 |
| 2018-10-31 | $0.70 | $0.70 | 22,760 |
| 2018-10-30 | $0.69 | $0.69 | 38,693 |
| 2018-10-29 | $0.65 | $0.65 | 52,495 |
| 2018-10-26 | $0.70 | $0.70 | 82,212 |
| 2018-10-25 | $0.70 | $0.70 | 73,913 |
| 2018-10-24 | $0.72 | $0.72 | 26,951 |
| 2018-10-23 | $0.75 | $0.75 | 125,390 |
| 2018-10-22 | $0.76 | $0.76 | 122,621 |
| 2018-10-19 | $0.88 | $0.88 | 136,423 |
| 2018-10-18 | $0.91 | $0.91 | 143,683 |
| 2018-10-17 | $0.90 | $0.90 | 108,470 |
| 2018-10-16 | $0.90 | $0.90 | 175,798 |
| 2018-10-15 | $0.93 | $0.93 | 133,607 |
| 2018-10-12 | $0.90 | $0.90 | 119,294 |
| 2018-10-11 | $0.90 | $0.90 | 121,909 |
| 2018-10-10 | $0.94 | $0.94 | 310,139 |
| 2018-10-09 | $1.05 | $1.05 | 123,716 |
| 2018-10-08 | $0.95 | $0.95 | 319,618 |
| 2018-10-05 | $1.13 | $1.13 | 206,545 |
| 2018-10-04 | $1.23 | $1.23 | 193,414 |
| 2018-10-03 | $1.38 | $1.38 | 320,970 |
| 2018-10-02 | $1.70 | $1.70 | 212,035 |
| 2018-10-01 | $1.55 | $1.55 | 354,496 |
| 2018-09-28 | $1.45 | $1.45 | 199,015 |
| 2018-09-27 | $1.25 | $1.25 | 134,722 |
| 2018-09-26 | $1.11 | $1.11 | 129,930 |
| 2018-09-25 | $0.99 | $0.99 | 77,685 |
| 2018-09-24 | $1.00 | $1.00 | 85,132 |
| 2018-09-21 | $1.00 | $1.00 | 75,483 |
| 2018-09-20 | $1.04 | $1.04 | 136,444 |
| 2018-09-19 | $1.13 | $1.13 | 59,882 |
| 2018-09-18 | $1.15 | $1.15 | 101,756 |
| 2018-09-17 | $1.20 | $1.20 | 104,014 |
| 2018-09-14 | $1.05 | $1.05 | 104,416 |
| 2018-09-13 | $1.07 | $1.07 | 210,509 |
| 2018-09-12 | $1.25 | $1.25 | 657,471 |
| 2018-09-11 | $1.03 | $1.03 | 1,229,894 |
| 2018-09-10 | $0.70 | $0.70 | 37,214 |
| 2018-09-07 | $0.66 | $0.66 | 6,040 |
| 2018-09-06 | $0.64 | $0.64 | 36,776 |
| 2018-09-05 | $0.68 | $0.68 | 21,696 |
| 2018-09-04 | $0.71 | $0.71 | 53,660 |
| 2018-08-31 | $0.68 | $0.68 | 31,853 |
| 2018-08-30 | $0.67 | $0.67 | 50,092 |
| 2018-08-29 | $0.66 | $0.66 | 32,238 |
| 2018-08-28 | $0.70 | $0.70 | 22,557 |
| 2018-08-27 | $0.70 | $0.70 | 20,981 |
| 2018-08-24 | $0.68 | $0.68 | 20,368 |
| 2018-08-23 | $0.65 | $0.65 | 28,685 |
| 2018-08-22 | $0.72 | $0.72 | 13,297 |
| 2018-08-21 | $0.72 | $0.72 | 26,112 |
| 2018-08-20 | $0.70 | $0.70 | 5,900 |
| 2018-08-17 | $0.68 | $0.68 | 23,295 |
| 2018-08-16 | $0.60 | $0.60 | 29,000 |
| 2018-08-15 | $0.60 | $0.60 | 41,209 |
| 2018-08-14 | $0.62 | $0.62 | 21,648 |
| 2018-08-13 | $0.74 | $0.74 | 21,199 |
| 2018-08-10 | $0.78 | $0.78 | 4,875 |
| 2018-08-09 | $0.80 | $0.80 | 26,809 |
| 2018-08-08 | $0.80 | $0.80 | 62,499 |
| 2018-08-07 | $0.62 | $0.62 | 8,935 |
| 2018-08-06 | $0.71 | $0.71 | 9,574 |
| 2018-08-03 | $0.70 | $0.70 | 13,105 |
| 2018-08-02 | $0.61 | $0.61 | 8,915 |
| 2018-08-01 | $0.59 | $0.59 | 40,511 |
| 2018-07-31 | $0.69 | $0.69 | 10,831 |
| 2018-07-30 | $0.72 | $0.72 | 13,482 |
| 2018-07-27 | $0.72 | $0.72 | 15,990 |
| 2018-07-26 | $0.70 | $0.70 | 28,939 |
| 2018-07-25 | $0.74 | $0.74 | 12,419 |
| 2018-07-24 | $0.72 | $0.72 | 15,684 |
| 2018-07-23 | $0.72 | $0.72 | 20,783 |
| 2018-07-20 | $0.85 | $0.85 | 7,956 |
| 2018-07-19 | $0.77 | $0.77 | 14,945 |
| 2018-07-18 | $0.73 | $0.73 | 29,661 |
| 2018-07-17 | $0.85 | $0.85 | 20,484 |
| 2018-07-16 | $0.80 | $0.80 | 41,545 |
| 2018-07-13 | $0.85 | $0.85 | 10,170 |
| 2018-07-12 | $0.90 | $0.90 | 17,359 |
| 2018-07-11 | $0.88 | $0.88 | 7,294 |
| 2018-07-10 | $0.85 | $0.85 | 29,096 |
| 2018-07-09 | $0.87 | $0.87 | 11,907 |
| 2018-07-06 | $0.94 | $0.94 | 3,010 |
| 2018-07-05 | $0.87 | $0.87 | 13,889 |
| 2018-07-03 | $0.77 | $0.77 | 22,344 |
| 2018-07-02 | $0.68 | $0.68 | 70,833 |
| 2018-06-29 | $0.89 | $0.89 | 32,606 |
| 2018-06-28 | $0.97 | $0.97 | 24,665 |
| 2018-06-27 | $1.01 | $1.01 | 69,959 |
| 2018-06-26 | $1.02 | $1.02 | 11,244 |
| 2018-06-25 | $1.04 | $1.04 | 55,969 |
| 2018-06-22 | $1.09 | $1.09 | 36,145 |
| 2018-06-21 | $1.09 | $1.09 | 54,339 |
| 2018-06-20 | $1.19 | $1.19 | 21,926 |
| 2018-06-19 | $1.20 | $1.20 | 28,037 |
| 2018-06-18 | $1.18 | $1.18 | 36,482 |
| 2018-06-15 | $1.33 | $1.33 | 34,134 |
| 2018-06-14 | $1.16 | $1.16 | 29,610 |
| 2018-06-13 | $1.20 | $1.20 | 60,845 |
| 2018-06-12 | $1.12 | $1.12 | 126,816 |
| 2018-06-11 | $1.40 | $1.40 | 148,165 |
| 2018-06-08 | $1.49 | $1.49 | 328,209 |
| 2018-06-07 | $1.78 | $1.78 | 455,845 |
| 2018-06-06 | $1.67 | $1.67 | 532,522 |
| 2018-06-05 | $1.09 | $1.09 | 159,431 |
| 2018-06-04 | $0.95 | $0.95 | 329,698 |
| 2018-06-01 | $0.88 | $0.88 | 240,592 |
| 2018-05-31 | $0.81 | $0.81 | 119,755 |
| 2018-05-30 | $0.69 | $0.69 | 32,606 |
| 2018-05-29 | $0.66 | $0.66 | 128,009 |
| 2018-05-25 | $0.55 | $0.55 | 82,057 |
| 2018-05-24 | $0.61 | $0.61 | 124,342 |
| 2018-05-23 | $0.51 | $0.51 | 409,870 |
| 2018-05-22 | $0.60 | $0.60 | 1,888,537 |
| 2018-05-21 | $0.29 | $0.29 | 51,488 |
| 2018-05-18 | $0.27 | $0.27 | 22,150 |
| 2018-05-17 | $0.27 | $0.27 | 20,710 |
| 2018-05-16 | $0.27 | $0.27 | 4,234 |
| 2018-05-15 | $0.30 | $0.30 | 11,200 |
| 2018-05-14 | $0.31 | $0.31 | 4,670 |
| 2018-05-11 | $0.24 | $0.24 | 3,270 |
| 2018-05-10 | $0.27 | $0.27 | 885 |
| 2018-05-09 | $0.29 | $0.29 | 1,550 |
| 2018-05-08 | $0.24 | $0.24 | 11,754 |
| 2018-05-07 | $0.24 | $0.24 | 3,104 |
| 2018-05-04 | $0.25 | $0.25 | 17,495 |
| 2018-05-03 | $0.27 | $0.27 | 18,461 |
| 2018-05-02 | $0.25 | $0.25 | 0 |
| 2018-05-01 | $0.25 | $0.25 | 400 |
| 2018-04-30 | $0.24 | $0.24 | 91,679 |
| 2018-04-27 | $0.26 | $0.26 | 117,843 |
| 2018-04-26 | $0.25 | $0.25 | 60,301 |
| 2018-04-25 | $0.26 | $0.26 | 41,530 |
| 2018-04-24 | $0.30 | $0.30 | 2,700 |
| 2018-04-23 | $0.30 | $0.30 | 99,591 |
| 2018-04-20 | $0.32 | $0.32 | 91,026 |
| 2018-04-19 | $0.34 | $0.34 | 109,022 |
| 2018-04-18 | $0.34 | $0.34 | 31,751 |
| 2018-04-17 | $0.26 | $0.26 | 62,879 |
| 2018-04-16 | $0.29 | $0.29 | 85,413 |
| 2018-04-13 | $0.30 | $0.30 | 87,192 |
| 2018-04-12 | $0.29 | $0.29 | 0 |
| 2018-04-11 | $0.29 | $0.29 | 175 |
| 2018-04-10 | $0.26 | $0.26 | 100 |
| 2018-04-09 | $0.28 | $0.28 | 4,700 |
| 2018-04-06 | $0.29 | $0.29 | 1,760 |
| 2018-04-05 | $0.28 | $0.28 | 6,449 |
| 2018-04-04 | $0.27 | $0.27 | 28,896 |
| 2018-04-03 | $0.26 | $0.26 | 2,051 |
| 2018-04-02 | $0.30 | $0.30 | 18,000 |
| 2018-03-29 | $0.32 | $0.32 | 2,920 |
| 2018-03-28 | $0.25 | $0.25 | 1,980 |
| 2018-03-27 | $0.24 | $0.24 | 80,875 |
| 2018-03-26 | $0.33 | $0.33 | 9,180 |
| 2018-03-23 | $0.32 | $0.32 | 23,400 |
| 2018-03-22 | $0.28 | $0.28 | 348 |
| 2018-03-21 | $0.31 | $0.31 | 3,350 |
| 2018-03-20 | $0.30 | $0.30 | 9,209 |
| 2018-03-19 | $0.30 | $0.30 | 12,700 |
| 2018-03-16 | $0.30 | $0.30 | 22,560 |
| 2018-03-15 | $0.33 | $0.33 | 4,945 |
| 2018-03-14 | $0.33 | $0.33 | 28,367 |
| 2018-03-13 | $0.34 | $0.34 | 2,303 |
| 2018-03-12 | $0.37 | $0.37 | 300 |
| 2018-03-09 | $0.28 | $0.28 | 38,641 |
| 2018-03-08 | $0.30 | $0.30 | 1,000 |
| 2018-03-07 | $0.27 | $0.27 | 0 |
| 2018-03-06 | $0.27 | $0.27 | 2,240 |
| 2018-03-05 | $0.28 | $0.28 | 13,567 |
| 2018-03-02 | $0.31 | $0.31 | 74,255 |
| 2018-03-01 | $0.28 | $0.28 | 41,436 |
| 2018-02-28 | $0.27 | $0.27 | 34,834 |
| 2018-02-27 | $0.38 | $0.37 | 37,454 |
| 2018-02-26 | $0.39 | $0.39 | 27,423 |
| 2018-02-23 | $0.49 | $0.49 | 5,215 |
| 2018-02-22 | $0.44 | $0.44 | 136,550 |
| 2018-02-21 | $0.43 | $0.43 | 160,561 |
| 2018-02-20 | $0.38 | $0.38 | 3,101 |
| 2018-02-16 | $0.32 | $0.32 | 13,348 |
| 2018-02-15 | $0.31 | $0.31 | 10,150 |
| 2018-02-14 | $0.30 | $0.30 | 18,574 |
| 2018-02-13 | $0.27 | $0.27 | 17,250 |
| 2018-02-12 | $0.24 | $0.24 | 100 |
| 2018-02-09 | $0.26 | $0.26 | 0 |
| 2018-02-08 | $0.26 | $0.26 | 5,250 |
| 2018-02-07 | $0.26 | $0.26 | 728 |
| 2018-02-06 | $0.24 | $0.24 | 18,856 |
| 2018-02-05 | $0.14 | $0.14 | 55,001 |
| 2018-02-02 | $0.25 | $0.25 | 5,064 |
| 2018-02-01 | $0.25 | $0.25 | 121 |
| 2018-01-31 | $0.25 | $0.25 | 297 |
| 2018-01-30 | $0.32 | $0.32 | 5,000 |
| 2018-01-29 | $0.32 | $0.32 | 9,818 |
| 2018-01-26 | $0.29 | $0.29 | 210 |
| 2018-01-25 | $0.27 | $0.27 | 16,212 |
| 2018-01-24 | $0.31 | $0.31 | 5,170 |
| 2018-01-23 | $0.40 | $0.40 | 8,075 |
| 2018-01-22 | $0.40 | $0.40 | 5,425 |
| 2018-01-19 | $0.38 | $0.37 | 14,271 |
| 2018-01-18 | $0.37 | $0.37 | 100 |
| 2018-01-17 | $0.39 | $0.39 | 10,700 |
| 2018-01-16 | $0.40 | $0.40 | 13,850 |
| 2018-01-12 | $0.35 | $0.35 | 13,375 |
| 2018-01-11 | $0.40 | $0.40 | 29,660 |
| 2018-01-10 | $0.41 | $0.41 | 118,420 |
| 2018-01-09 | $0.23 | $0.23 | 21,939 |
| 2018-01-08 | $0.22 | $0.22 | 2,546 |
| 2018-01-05 | $0.20 | $0.20 | 3,650 |
| 2018-01-04 | $0.21 | $0.21 | 1,538 |
| 2018-01-03 | $0.18 | $0.18 | 18,759 |
| 2018-01-02 | $0.23 | $0.23 | 1,644 |