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
- 2006-08-22 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 | $0.48 | $0.48 | 14,285 |
| 2018-12-28 | $0.40 | $0.40 | 9,336 |
| 2018-12-27 | $0.40 | $0.40 | 3,521 |
| 2018-12-26 | $0.39 | $0.39 | 330 |
| 2018-12-24 | $0.44 | $0.44 | 0 |
| 2018-12-21 | $0.44 | $0.44 | 5,684 |
| 2018-12-20 | $0.40 | $0.40 | 5,450 |
| 2018-12-19 | $0.48 | $0.48 | 17,387 |
| 2018-12-18 | $0.48 | $0.48 | 2,750 |
| 2018-12-17 | $0.49 | $0.49 | 1,675 |
| 2018-12-14 | $0.55 | $0.55 | 3,875 |
| 2018-12-13 | $0.47 | $0.47 | 5,677 |
| 2018-12-12 | $0.41 | $0.41 | 1,389 |
| 2018-12-11 | $0.48 | $0.48 | 3,375 |
| 2018-12-10 | $0.45 | $0.45 | 4,752 |
| 2018-12-07 | $0.46 | $0.46 | 805 |
| 2018-12-06 | $0.45 | $0.45 | 5,675 |
| 2018-12-04 | $0.50 | $0.50 | 1,696 |
| 2018-12-03 | $0.46 | $0.46 | 2,475 |
| 2018-11-30 | $0.40 | $0.40 | 1,415 |
| 2018-11-29 | $0.49 | $0.49 | 5,597 |
| 2018-11-28 | $0.42 | $0.42 | 1,671 |
| 2018-11-27 | $0.48 | $0.48 | 1,000 |
| 2018-11-26 | $0.40 | $0.40 | 4,968 |
| 2018-11-23 | $0.38 | $0.38 | 200 |
| 2018-11-21 | $0.43 | $0.43 | 1,270 |
| 2018-11-20 | $0.50 | $0.50 | 2,775 |
| 2018-11-19 | $0.40 | $0.40 | 3,342 |
| 2018-11-16 | $0.46 | $0.46 | 6,680 |
| 2018-11-15 | $0.46 | $0.46 | 2,134 |
| 2018-11-14 | $0.49 | $0.49 | 1,050 |
| 2018-11-13 | $0.39 | $0.39 | 3,862 |
| 2018-11-12 | $0.55 | $0.55 | 2,962 |
| 2018-11-09 | $0.46 | $0.46 | 1,140 |
| 2018-11-08 | $0.50 | $0.50 | 8,188 |
| 2018-11-07 | $0.45 | $0.45 | 1,550 |
| 2018-11-06 | $0.50 | $0.50 | 4,286 |
| 2018-11-05 | $0.44 | $0.44 | 6,474 |
| 2018-11-02 | $0.48 | $0.48 | 2,375 |
| 2018-11-01 | $0.50 | $0.50 | 365 |
| 2018-10-31 | $0.48 | $0.48 | 1,170 |
| 2018-10-30 | $0.56 | $0.56 | 2,485 |
| 2018-10-29 | $0.56 | $0.56 | 10,734 |
| 2018-10-26 | $0.47 | $0.47 | 6,149 |
| 2018-10-25 | $0.51 | $0.51 | 24,461 |
| 2018-10-24 | $0.47 | $0.47 | 11,113 |
| 2018-10-23 | $0.51 | $0.51 | 112 |
| 2018-10-22 | $0.56 | $0.56 | 4,125 |
| 2018-10-19 | $0.48 | $0.48 | 3,311 |
| 2018-10-18 | $0.50 | $0.50 | 1,762 |
| 2018-10-17 | $0.53 | $0.53 | 2,785 |
| 2018-10-16 | $0.53 | $0.53 | 3,490 |
| 2018-10-15 | $0.53 | $0.53 | 4,068 |
| 2018-10-12 | $0.58 | $0.58 | 2,764 |
| 2018-10-11 | $0.48 | $0.48 | 10,575 |
| 2018-10-10 | $0.54 | $0.54 | 650 |
| 2018-10-09 | $0.54 | $0.54 | 4,288 |
| 2018-10-08 | $0.54 | $0.54 | 7,875 |
| 2018-10-05 | $0.56 | $0.56 | 10,280 |
| 2018-10-04 | $0.58 | $0.58 | 4,910 |
| 2018-10-03 | $0.59 | $0.59 | 5,815 |
| 2018-10-02 | $0.59 | $0.59 | 4,500 |
| 2018-10-01 | $0.59 | $0.59 | 15,090 |
| 2018-09-28 | $0.52 | $0.52 | 9,650 |
| 2018-09-27 | $0.53 | $0.53 | 8,109 |
| 2018-09-26 | $0.59 | $0.59 | 10,254 |
| 2018-09-25 | $0.55 | $0.55 | 22,765 |
| 2018-09-24 | $0.60 | $0.60 | 21,150 |
| 2018-09-21 | $0.59 | $0.59 | 13,300 |
| 2018-09-20 | $0.56 | $0.56 | 9,717 |
| 2018-09-19 | $0.50 | $0.50 | 22,728 |
| 2018-09-18 | $0.57 | $0.57 | 14,202 |
| 2018-09-17 | $0.54 | $0.54 | 19,377 |
| 2018-09-14 | $0.64 | $0.64 | 542 |
| 2018-09-13 | $0.60 | $0.60 | 78,132 |
| 2018-09-12 | $0.59 | $0.59 | 7,875 |
| 2018-09-11 | $0.56 | $0.56 | 11,589 |
| 2018-09-10 | $0.59 | $0.59 | 10,393 |
| 2018-09-07 | $0.60 | $0.60 | 3,630 |
| 2018-09-06 | $0.63 | $0.63 | 19,583 |
| 2018-09-05 | $0.53 | $0.53 | 2,825 |
| 2018-09-04 | $0.53 | $0.53 | 14,985 |
| 2018-08-31 | $0.59 | $0.59 | 15,043 |
| 2018-08-30 | $0.49 | $0.49 | 3,725 |
| 2018-08-29 | $0.51 | $0.51 | 3,334 |
| 2018-08-28 | $0.47 | $0.47 | 14,009 |
| 2018-08-27 | $0.56 | $0.56 | 5,215 |
| 2018-08-24 | $0.57 | $0.57 | 4,187 |
| 2018-08-23 | $0.56 | $0.56 | 2,501 |
| 2018-08-22 | $0.46 | $0.46 | 5,947 |
| 2018-08-21 | $0.54 | $0.54 | 17,577 |
| 2018-08-20 | $0.50 | $0.50 | 4,483 |
| 2018-08-17 | $0.46 | $0.46 | 2,692 |
| 2018-08-16 | $0.48 | $0.48 | 2,219 |
| 2018-08-15 | $0.48 | $0.48 | 1,455 |
| 2018-08-14 | $0.40 | $0.40 | 1,331 |
| 2018-08-13 | $0.50 | $0.50 | 5,187 |
| 2018-08-10 | $0.58 | $0.58 | 1,700 |
| 2018-08-09 | $0.48 | $0.48 | 5,394 |
| 2018-08-08 | $0.54 | $0.54 | 2,550 |
| 2018-08-07 | $0.49 | $0.49 | 1,193 |
| 2018-08-06 | $0.44 | $0.44 | 750 |
| 2018-08-03 | $0.42 | $0.42 | 3,578 |
| 2018-08-02 | $0.40 | $0.40 | 875 |
| 2018-08-01 | $0.40 | $0.40 | 985 |
| 2018-07-31 | $0.36 | $0.36 | 12,823 |
| 2018-07-30 | $0.42 | $0.42 | 777 |
| 2018-07-27 | $0.34 | $0.34 | 2,155 |
| 2018-07-26 | $0.48 | $0.48 | 14,465 |
| 2018-07-25 | $0.54 | $0.54 | 2,500 |
| 2018-07-24 | $0.50 | $0.50 | 7,667 |
| 2018-07-23 | $0.56 | $0.56 | 2,689 |
| 2018-07-20 | $0.55 | $0.55 | 3,959 |
| 2018-07-19 | $0.58 | $0.58 | 700 |
| 2018-07-18 | $0.58 | $0.58 | 475 |
| 2018-07-17 | $0.58 | $0.58 | 21,819 |
| 2018-07-16 | $0.59 | $0.59 | 8,829 |
| 2018-07-13 | $0.62 | $0.62 | 2,252 |
| 2018-07-12 | $0.59 | $0.59 | 2,474 |
| 2018-07-11 | $0.62 | $0.62 | 25,850 |
| 2018-07-10 | $0.62 | $0.62 | 920 |
| 2018-07-09 | $0.66 | $0.66 | 17,730 |
| 2018-07-06 | $0.72 | $0.72 | 4,680 |
| 2018-07-05 | $0.73 | $0.73 | 107,366 |
| 2018-07-03 | $1.34 | $1.34 | 3,995 |
| 2018-07-02 | $1.28 | $1.28 | 3,966 |
| 2018-06-29 | $1.34 | $1.34 | 6,639 |
| 2018-06-28 | $1.40 | $1.40 | 5,178 |
| 2018-06-27 | $1.26 | $1.26 | 1,135 |
| 2018-06-26 | $1.31 | $1.31 | 9,944 |
| 2018-06-25 | $1.38 | $1.38 | 1,300 |
| 2018-06-22 | $1.45 | $1.45 | 4,247 |
| 2018-06-21 | $1.40 | $1.40 | 1,036 |
| 2018-06-20 | $1.26 | $1.26 | 3,315 |
| 2018-06-19 | $1.44 | $1.44 | 4,071 |
| 2018-06-18 | $1.46 | $1.46 | 9,093 |
| 2018-06-15 | $1.40 | $1.40 | 4,325 |
| 2018-06-14 | $1.35 | $1.35 | 6,150 |
| 2018-06-13 | $1.26 | $1.26 | 8,030 |
| 2018-06-12 | $1.20 | $1.20 | 2,053 |
| 2018-06-11 | $1.30 | $1.30 | 876 |
| 2018-06-08 | $1.29 | $1.29 | 2,950 |
| 2018-06-07 | $1.35 | $1.35 | 2,824 |
| 2018-06-06 | $1.16 | $1.16 | 10,962 |
| 2018-06-05 | $1.11 | $1.11 | 150 |
| 2018-06-04 | $1.18 | $1.18 | 977 |
| 2018-06-01 | $1.16 | $1.16 | 900 |
| 2018-05-31 | $1.19 | $1.19 | 900 |
| 2018-05-30 | $1.13 | $1.13 | 1,598 |
| 2018-05-29 | $1.14 | $1.14 | 12,200 |
| 2018-05-25 | $1.24 | $1.24 | 1,241 |
| 2018-05-24 | $1.16 | $1.16 | 6,065 |
| 2018-05-23 | $1.24 | $1.24 | 5,548 |
| 2018-05-22 | $1.30 | $1.30 | 4,624 |
| 2018-05-21 | $1.31 | $1.31 | 3,009 |
| 2018-05-18 | $1.16 | $1.16 | 9,475 |
| 2018-05-17 | $1.24 | $1.24 | 3,349 |
| 2018-05-16 | $1.18 | $1.18 | 6,932 |
| 2018-05-15 | $1.14 | $1.14 | 25,386 |
| 2018-05-14 | $1.04 | $1.04 | 50 |
| 2018-05-11 | $1.05 | $1.05 | 7,192 |
| 2018-05-10 | $1.04 | $1.04 | 860 |
| 2018-05-09 | $1.06 | $1.06 | 1,725 |
| 2018-05-08 | $1.07 | $1.07 | 55 |
| 2018-05-07 | $1.09 | $1.09 | 243 |
| 2018-05-04 | $1.10 | $1.10 | 1,425 |
| 2018-05-03 | $1.14 | $1.14 | 3,880 |
| 2018-05-02 | $1.00 | $1.00 | 2,057 |
| 2018-05-01 | $1.03 | $1.03 | 3,969 |
| 2018-04-30 | $1.10 | $1.10 | 233 |
| 2018-04-27 | $1.14 | $1.14 | 1,635 |
| 2018-04-26 | $1.14 | $1.14 | 1,800 |
| 2018-04-25 | $1.14 | $1.14 | 2,828 |
| 2018-04-24 | $1.14 | $1.14 | 6,170 |
| 2018-04-23 | $1.15 | $1.15 | 3,885 |
| 2018-04-20 | $1.10 | $1.10 | 2,816 |
| 2018-04-19 | $1.11 | $1.11 | 155 |
| 2018-04-18 | $1.11 | $1.11 | 851 |
| 2018-04-17 | $1.15 | $1.15 | 1,231 |
| 2018-04-16 | $1.15 | $1.15 | 11,436 |
| 2018-04-13 | $1.08 | $1.08 | 3,388 |
| 2018-04-12 | $1.19 | $1.19 | 8,129 |
| 2018-04-11 | $1.10 | $1.10 | 6,323 |
| 2018-04-10 | $1.26 | $1.26 | 575 |
| 2018-04-09 | $1.29 | $1.29 | 1,162 |
| 2018-04-06 | $1.26 | $1.26 | 0 |
| 2018-04-05 | $1.26 | $1.26 | 24,159 |
| 2018-04-04 | $1.35 | $1.35 | 13,470 |
| 2018-04-03 | $1.20 | $1.20 | 13,402 |
| 2018-04-02 | $1.34 | $1.34 | 5,980 |
| 2018-03-29 | $1.40 | $1.40 | 5,590 |
| 2018-03-28 | $1.42 | $1.42 | 4,815 |
| 2018-03-27 | $1.34 | $1.34 | 852 |
| 2018-03-26 | $1.40 | $1.40 | 34,213 |
| 2018-03-23 | $1.28 | $1.28 | 3,673 |
| 2018-03-22 | $1.32 | $1.32 | 22,293 |
| 2018-03-21 | $1.20 | $1.20 | 4,659 |
| 2018-03-20 | $1.27 | $1.27 | 635 |
| 2018-03-19 | $1.36 | $1.36 | 12,489 |
| 2018-03-16 | $1.30 | $1.30 | 1,250 |
| 2018-03-15 | $1.20 | $1.20 | 11,299 |
| 2018-03-14 | $1.18 | $1.18 | 3,237 |
| 2018-03-13 | $1.18 | $1.18 | 3,445 |
| 2018-03-12 | $1.18 | $1.18 | 8,263 |
| 2018-03-09 | $1.22 | $1.22 | 1,195 |
| 2018-03-08 | $1.24 | $1.24 | 17,276 |
| 2018-03-07 | $1.36 | $1.36 | 4,819 |
| 2018-03-06 | $1.22 | $1.22 | 1,597 |
| 2018-03-05 | $1.26 | $1.26 | 1,954 |
| 2018-03-02 | $1.19 | $1.19 | 2,840 |
| 2018-03-01 | $1.28 | $1.28 | 6,382 |
| 2018-02-28 | $1.18 | $1.18 | 16,293 |
| 2018-02-27 | $1.18 | $1.18 | 21,752 |
| 2018-02-26 | $1.24 | $1.24 | 3,976 |
| 2018-02-23 | $1.27 | $1.27 | 3,576 |
| 2018-02-22 | $1.26 | $1.26 | 3,984 |
| 2018-02-21 | $1.26 | $1.26 | 2,435 |
| 2018-02-20 | $1.27 | $1.27 | 3,292 |
| 2018-02-16 | $1.26 | $1.26 | 8,268 |
| 2018-02-15 | $1.14 | $1.14 | 8,152 |
| 2018-02-14 | $1.38 | $1.38 | 26,089 |
| 2018-02-13 | $1.40 | $1.40 | 1,531 |
| 2018-02-12 | $1.42 | $1.42 | 6,325 |
| 2018-02-09 | $1.40 | $1.40 | 14,402 |
| 2018-02-08 | $1.46 | $1.46 | 3,674 |
| 2018-02-07 | $1.32 | $1.32 | 7,232 |
| 2018-02-06 | $1.40 | $1.40 | 19,597 |
| 2018-02-05 | $1.40 | $1.40 | 10,716 |
| 2018-02-02 | $1.44 | $1.44 | 15,480 |
| 2018-02-01 | $1.70 | $1.70 | 1,890 |
| 2018-01-31 | $1.74 | $1.74 | 2,812 |
| 2018-01-30 | $1.74 | $1.74 | 11,421 |
| 2018-01-29 | $1.76 | $1.76 | 10,679 |
| 2018-01-26 | $1.56 | $1.56 | 7,247 |
| 2018-01-25 | $1.60 | $1.60 | 5,946 |
| 2018-01-24 | $1.60 | $1.60 | 16,025 |
| 2018-01-23 | $1.65 | $1.65 | 7,687 |
| 2018-01-22 | $1.70 | $1.70 | 9,131 |
| 2018-01-19 | $1.60 | $1.60 | 18,575 |
| 2018-01-18 | $1.64 | $1.64 | 36,784 |
| 2018-01-17 | $1.64 | $1.64 | 20,219 |
| 2018-01-16 | $1.70 | $1.70 | 71,297 |
| 2018-01-12 | $1.60 | $1.60 | 42,782 |
| 2018-01-11 | $1.70 | $1.70 | 78,000 |
| 2018-01-10 | $1.58 | $1.58 | 139,103 |
| 2018-01-09 | $1.00 | $1.00 | 24,781 |
| 2018-01-08 | $0.99 | $0.99 | 8,328 |
| 2018-01-05 | $0.98 | $0.98 | 6,328 |
| 2018-01-04 | $0.96 | $0.96 | 13,820 |
| 2018-01-03 | $0.96 | $0.96 | 7,916 |
| 2018-01-02 | $0.81 | $0.81 | 5,096 |