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
- 1986-11-25 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 | $0.71 | $0.92 | 176,700 |
| 2018-12-28 | $0.70 | $0.91 | 157,400 |
| 2018-12-27 | $0.75 | $0.97 | 82,600 |
| 2018-12-26 | $0.75 | $0.97 | 130,100 |
| 2018-12-24 | $0.81 | $1.05 | 58,800 |
| 2018-12-21 | $0.89 | $1.16 | 18,300 |
| 2018-12-20 | $0.95 | $1.23 | 26,700 |
| 2018-12-19 | $0.92 | $1.20 | 41,500 |
| 2018-12-18 | $0.92 | $1.20 | 28,000 |
| 2018-12-17 | $0.94 | $1.22 | 32,400 |
| 2018-12-14 | $1.02 | $1.32 | 33,000 |
| 2018-12-13 | $1.09 | $1.42 | 23,200 |
| 2018-12-12 | $1.19 | $1.55 | 9,900 |
| 2018-12-11 | $1.12 | $1.45 | 15,400 |
| 2018-12-10 | $1.15 | $1.49 | 9,700 |
| 2018-12-07 | $1.12 | $1.45 | 33,300 |
| 2018-12-06 | $1.15 | $1.49 | 43,500 |
| 2018-12-04 | $1.13 | $1.47 | 34,400 |
| 2018-12-03 | $1.19 | $1.55 | 55,400 |
| 2018-11-30 | $1.28 | $1.66 | 36,200 |
| 2018-11-29 | $1.33 | $1.73 | 29,700 |
| 2018-11-28 | $1.43 | $1.86 | 42,200 |
| 2018-11-27 | $1.39 | $1.81 | 42,200 |
| 2018-11-26 | $1.50 | $1.95 | 78,900 |
| 2018-11-23 | $1.26 | $1.64 | 14,400 |
| 2018-11-21 | $1.26 | $1.64 | 41,500 |
| 2018-11-20 | $1.15 | $1.49 | 96,900 |
| 2018-11-19 | $0.98 | $1.27 | 64,000 |
| 2018-11-16 | $0.98 | $1.27 | 20,800 |
| 2018-11-15 | $0.80 | $1.04 | 30,800 |
| 2018-11-14 | $0.97 | $1.26 | 7,800 |
| 2018-11-13 | $1.00 | $1.30 | 170,700 |
| 2018-11-12 | $0.86 | $1.12 | 108,500 |
| 2018-11-09 | $0.94 | $1.22 | 70,700 |
| 2018-11-08 | $0.94 | $1.22 | 293,800 |
| 2018-11-07 | $1.25 | $1.62 | 9,200 |
| 2018-11-06 | $1.30 | $1.69 | 21,300 |
| 2018-11-05 | $1.31 | $1.70 | 7,900 |
| 2018-11-02 | $1.31 | $1.70 | 33,300 |
| 2018-11-01 | $1.35 | $1.75 | 54,400 |
| 2018-10-31 | $1.25 | $1.62 | 82,200 |
| 2018-10-30 | $1.20 | $1.56 | 64,400 |
| 2018-10-29 | $1.35 | $1.75 | 38,100 |
| 2018-10-26 | $1.40 | $1.82 | 77,800 |
| 2018-10-25 | $1.57 | $2.04 | 2,400 |
| 2018-10-24 | $1.63 | $2.12 | 12,900 |
| 2018-10-23 | $1.59 | $2.07 | 29,400 |
| 2018-10-22 | $1.60 | $2.08 | 8,100 |
| 2018-10-19 | $1.50 | $1.95 | 41,100 |
| 2018-10-18 | $1.50 | $1.95 | 41,000 |
| 2018-10-17 | $1.51 | $1.96 | 20,100 |
| 2018-10-16 | $1.55 | $2.01 | 22,600 |
| 2018-10-15 | $1.61 | $2.09 | 15,400 |
| 2018-10-12 | $1.66 | $2.16 | 30,100 |
| 2018-10-11 | $1.78 | $2.31 | 1,500 |
| 2018-10-10 | $1.60 | $2.08 | 32,200 |
| 2018-10-09 | $1.70 | $2.21 | 7,900 |
| 2018-10-08 | $1.72 | $2.23 | 12,600 |
| 2018-10-05 | $1.70 | $2.21 | 14,900 |
| 2018-10-04 | $1.70 | $2.21 | 66,300 |
| 2018-10-03 | $1.51 | $1.96 | 57,600 |
| 2018-10-02 | $1.66 | $2.16 | 41,600 |
| 2018-10-01 | $1.71 | $2.22 | 16,800 |
| 2018-09-28 | $1.60 | $2.08 | 16,000 |
| 2018-09-27 | $1.75 | $2.27 | 6,900 |
| 2018-09-26 | $1.80 | $2.34 | 7,900 |
| 2018-09-25 | $1.75 | $2.27 | 18,100 |
| 2018-09-24 | $1.75 | $2.27 | 38,500 |
| 2018-09-21 | $1.90 | $2.47 | 7,100 |
| 2018-09-20 | $2.00 | $2.60 | 26,500 |
| 2018-09-19 | $1.85 | $2.40 | 10,200 |
| 2018-09-18 | $1.88 | $2.44 | 13,800 |
| 2018-09-17 | $1.90 | $2.47 | 15,600 |
| 2018-09-14 | $1.90 | $2.47 | 7,000 |
| 2018-09-13 | $1.93 | $2.51 | 12,300 |
| 2018-09-12 | $1.90 | $2.47 | 20,600 |
| 2018-09-11 | $1.80 | $2.34 | 27,300 |
| 2018-09-10 | $1.95 | $2.53 | 3,500 |
| 2018-09-07 | $1.90 | $2.47 | 19,800 |
| 2018-09-06 | $1.90 | $2.47 | 9,700 |
| 2018-09-05 | $2.00 | $2.60 | 58,000 |
| 2018-09-04 | $1.90 | $2.47 | 265,000 |
| 2018-08-31 | $1.70 | $2.21 | 315,000 |
| 2018-08-30 | $1.60 | $2.08 | 69,500 |
| 2018-08-29 | $1.70 | $2.21 | 65,700 |
| 2018-08-28 | $1.75 | $2.27 | 12,100 |
| 2018-08-27 | $1.75 | $2.27 | 293,700 |
| 2018-08-24 | $1.40 | $1.82 | 63,600 |
| 2018-08-23 | $1.50 | $1.95 | 57,400 |
| 2018-08-22 | $1.55 | $2.01 | 46,200 |
| 2018-08-21 | $1.50 | $1.95 | 37,200 |
| 2018-08-20 | $1.65 | $2.14 | 19,600 |
| 2018-08-17 | $1.50 | $1.95 | 183,300 |
| 2018-08-16 | $1.65 | $2.14 | 74,000 |
| 2018-08-15 | $1.70 | $2.21 | 74,200 |
| 2018-08-14 | $1.90 | $2.47 | 5,600 |
| 2018-08-13 | $1.90 | $2.47 | 2,000 |
| 2018-08-10 | $1.91 | $2.48 | 16,900 |
| 2018-08-09 | $1.91 | $2.48 | 18,100 |
| 2018-08-08 | $2.05 | $2.66 | 27,900 |
| 2018-08-07 | $1.96 | $2.55 | 1,100 |
| 2018-08-06 | $1.95 | $2.53 | 22,200 |
| 2018-08-03 | $2.10 | $2.73 | 18,600 |
| 2018-08-02 | $2.15 | $2.79 | 50,500 |
| 2018-08-01 | $2.10 | $2.73 | 14,000 |
| 2018-07-31 | $2.00 | $2.60 | 17,500 |
| 2018-07-30 | $2.00 | $2.60 | 30,400 |
| 2018-07-27 | $2.05 | $2.66 | 31,800 |
| 2018-07-26 | $2.15 | $2.79 | 4,700 |
| 2018-07-25 | $2.15 | $2.79 | 64,400 |
| 2018-07-24 | $2.20 | $2.86 | 21,100 |
| 2018-07-23 | $2.30 | $2.99 | 3,500 |
| 2018-07-20 | $2.28 | $2.96 | 4,100 |
| 2018-07-19 | $2.25 | $2.92 | 20,600 |
| 2018-07-18 | $2.30 | $2.99 | 4,400 |
| 2018-07-17 | $2.23 | $2.90 | 31,200 |
| 2018-07-16 | $2.35 | $3.05 | 14,800 |
| 2018-07-13 | $2.25 | $2.92 | 26,700 |
| 2018-07-12 | $2.40 | $3.12 | 17,500 |
| 2018-07-11 | $2.13 | $2.77 | 40,300 |
| 2018-07-10 | $2.30 | $2.99 | 3,700 |
| 2018-07-09 | $2.40 | $3.12 | 2,700 |
| 2018-07-06 | $2.30 | $2.99 | 14,600 |
| 2018-07-05 | $2.40 | $3.12 | 4,400 |
| 2018-07-03 | $2.32 | $3.01 | 5,100 |
| 2018-07-02 | $2.30 | $2.99 | 4,400 |
| 2018-06-29 | $2.30 | $2.99 | 7,400 |
| 2018-06-28 | $2.25 | $2.92 | 6,200 |
| 2018-06-27 | $2.35 | $3.05 | 10,700 |
| 2018-06-26 | $2.31 | $3.00 | 15,600 |
| 2018-06-25 | $2.28 | $2.96 | 14,400 |
| 2018-06-22 | $2.35 | $3.05 | 17,900 |
| 2018-06-21 | $2.35 | $3.05 | 2,000 |
| 2018-06-20 | $2.35 | $3.05 | 2,500 |
| 2018-06-19 | $2.35 | $3.05 | 10,200 |
| 2018-06-18 | $2.30 | $2.99 | 7,200 |
| 2018-06-15 | $2.40 | $3.12 | 10,500 |
| 2018-06-14 | $2.35 | $3.05 | 14,400 |
| 2018-06-13 | $2.25 | $2.92 | 13,300 |
| 2018-06-12 | $2.33 | $3.03 | 7,000 |
| 2018-06-11 | $2.35 | $3.05 | 61,600 |
| 2018-06-08 | $2.40 | $3.12 | 16,600 |
| 2018-06-07 | $2.35 | $3.05 | 8,100 |
| 2018-06-06 | $2.40 | $3.12 | 6,600 |
| 2018-06-05 | $2.40 | $3.12 | 24,100 |
| 2018-06-04 | $2.35 | $3.05 | 16,900 |
| 2018-06-01 | $2.40 | $3.12 | 6,100 |
| 2018-05-31 | $2.40 | $3.12 | 6,300 |
| 2018-05-30 | $2.45 | $3.18 | 52,300 |
| 2018-05-29 | $2.50 | $3.25 | 25,000 |
| 2018-05-25 | $2.55 | $3.31 | 76,400 |
| 2018-05-24 | $2.49 | $3.23 | 24,600 |
| 2018-05-23 | $2.50 | $3.25 | 8,100 |
| 2018-05-22 | $2.55 | $3.31 | 2,600 |
| 2018-05-21 | $2.55 | $3.31 | 8,500 |
| 2018-05-18 | $2.60 | $3.38 | 26,700 |
| 2018-05-17 | $2.60 | $3.38 | 2,300 |
| 2018-05-16 | $2.55 | $3.31 | 11,800 |
| 2018-05-15 | $2.64 | $3.43 | 18,200 |
| 2018-05-14 | $2.55 | $3.31 | 7,300 |
| 2018-05-11 | $2.55 | $3.31 | 11,300 |
| 2018-05-10 | $2.65 | $3.44 | 29,500 |
| 2018-05-09 | $2.65 | $3.44 | 22,200 |
| 2018-05-08 | $2.55 | $3.31 | 20,200 |
| 2018-05-07 | $2.80 | $3.64 | 8,500 |
| 2018-05-04 | $3.00 | $3.90 | 75,000 |
| 2018-05-03 | $3.00 | $3.90 | 33,600 |
| 2018-05-02 | $3.20 | $4.16 | 32,600 |
| 2018-05-01 | $3.05 | $3.96 | 14,700 |
| 2018-04-30 | $3.05 | $3.96 | 8,600 |
| 2018-04-27 | $2.90 | $3.77 | 10,100 |
| 2018-04-26 | $2.95 | $3.83 | 5,300 |
| 2018-04-25 | $2.90 | $3.77 | 13,400 |
| 2018-04-24 | $2.80 | $3.64 | 15,200 |
| 2018-04-23 | $2.70 | $3.51 | 8,500 |
| 2018-04-20 | $2.80 | $3.64 | 13,200 |
| 2018-04-19 | $2.85 | $3.70 | 15,000 |
| 2018-04-18 | $2.90 | $3.77 | 6,800 |
| 2018-04-17 | $2.95 | $3.83 | 15,400 |
| 2018-04-16 | $2.90 | $3.77 | 29,000 |
| 2018-04-13 | $2.95 | $3.83 | 5,600 |
| 2018-04-12 | $3.00 | $3.90 | 8,500 |
| 2018-04-11 | $2.95 | $3.83 | 10,900 |
| 2018-04-10 | $2.95 | $3.83 | 4,200 |
| 2018-04-09 | $2.80 | $3.64 | 2,300 |
| 2018-04-06 | $2.95 | $3.83 | 36,500 |
| 2018-04-05 | $3.20 | $4.16 | 11,000 |
| 2018-04-04 | $3.05 | $3.96 | 14,700 |
| 2018-04-03 | $2.90 | $3.77 | 3,200 |
| 2018-04-02 | $2.90 | $3.77 | 3,300 |
| 2018-03-29 | $2.75 | $3.57 | 7,200 |
| 2018-03-28 | $2.80 | $3.64 | 10,600 |
| 2018-03-27 | $2.90 | $3.77 | 7,600 |
| 2018-03-26 | $2.85 | $3.70 | 10,500 |
| 2018-03-23 | $2.90 | $3.77 | 11,800 |
| 2018-03-22 | $2.70 | $3.51 | 4,400 |
| 2018-03-21 | $2.80 | $3.64 | 33,800 |
| 2018-03-20 | $2.85 | $3.70 | 5,400 |
| 2018-03-19 | $2.75 | $3.57 | 10,000 |
| 2018-03-16 | $2.75 | $3.57 | 5,000 |
| 2018-03-15 | $2.80 | $3.64 | 9,800 |
| 2018-03-14 | $2.85 | $3.70 | 9,700 |
| 2018-03-13 | $2.80 | $3.64 | 17,000 |
| 2018-03-12 | $2.80 | $3.64 | 6,800 |
| 2018-03-09 | $2.85 | $3.70 | 40,900 |
| 2018-03-08 | $2.80 | $3.64 | 6,700 |
| 2018-03-07 | $2.85 | $3.70 | 13,600 |
| 2018-03-06 | $2.90 | $3.77 | 26,100 |
| 2018-03-05 | $2.85 | $3.70 | 27,900 |
| 2018-03-02 | $2.75 | $3.57 | 67,100 |
| 2018-03-01 | $2.80 | $3.64 | 16,100 |
| 2018-02-28 | $3.10 | $4.03 | 8,000 |
| 2018-02-27 | $3.05 | $3.96 | 111,300 |
| 2018-02-26 | $3.15 | $4.09 | 4,200 |
| 2018-02-23 | $3.13 | $4.07 | 7,300 |
| 2018-02-22 | $3.21 | $4.17 | 3,300 |
| 2018-02-21 | $3.25 | $4.22 | 4,400 |
| 2018-02-20 | $3.25 | $4.22 | 3,900 |
| 2018-02-16 | $3.45 | $4.48 | 19,700 |
| 2018-02-15 | $3.15 | $4.09 | 10,000 |
| 2018-02-14 | $3.20 | $4.16 | 32,700 |
| 2018-02-13 | $3.15 | $4.09 | 13,600 |
| 2018-02-12 | $3.15 | $4.09 | 14,500 |
| 2018-02-09 | $3.05 | $3.96 | 35,200 |
| 2018-02-08 | $3.10 | $4.03 | 27,500 |
| 2018-02-07 | $3.25 | $4.22 | 21,800 |
| 2018-02-06 | $3.35 | $4.35 | 20,000 |
| 2018-02-05 | $3.40 | $4.42 | 8,000 |
| 2018-02-02 | $3.45 | $4.48 | 7,700 |
| 2018-02-01 | $3.50 | $4.55 | 12,200 |
| 2018-01-31 | $3.50 | $4.55 | 18,200 |
| 2018-01-30 | $3.50 | $4.55 | 8,000 |
| 2018-01-29 | $3.55 | $4.61 | 16,300 |
| 2018-01-26 | $3.75 | $4.87 | 4,800 |
| 2018-01-25 | $3.80 | $4.94 | 7,400 |
| 2018-01-24 | $3.85 | $5.00 | 4,500 |
| 2018-01-23 | $3.95 | $5.13 | 5,100 |
| 2018-01-22 | $3.90 | $5.07 | 36,400 |
| 2018-01-19 | $4.00 | $5.20 | 16,300 |
| 2018-01-18 | $3.95 | $5.13 | 21,100 |
| 2018-01-17 | $3.80 | $4.94 | 13,400 |
| 2018-01-16 | $3.70 | $4.81 | 10,300 |
| 2018-01-12 | $3.55 | $4.61 | 17,800 |
| 2018-01-11 | $3.50 | $4.55 | 38,200 |
| 2018-01-10 | $3.45 | $4.48 | 11,900 |
| 2018-01-09 | $3.45 | $4.48 | 5,100 |
| 2018-01-08 | $3.40 | $4.42 | 37,700 |
| 2018-01-05 | $3.69 | $4.79 | 11,800 |
| 2018-01-04 | $3.75 | $4.87 | 4,300 |
| 2018-01-03 | $3.75 | $4.87 | 11,700 |
| 2018-01-02 | $3.75 | $4.87 | 36,500 |