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
- 2012-05-24 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 | $1.10 | $1.10 | 220 |
| 2018-12-28 | $1.10 | $1.10 | 1,614 |
| 2018-12-27 | $1.10 | $1.10 | 24 |
| 2018-12-26 | $1.10 | $1.10 | 495 |
| 2018-12-24 | $1.18 | $1.18 | 499 |
| 2018-12-21 | $1.18 | $1.18 | 5,825 |
| 2018-12-20 | $1.10 | $1.10 | 5,000 |
| 2018-12-19 | $1.00 | $1.00 | 0 |
| 2018-12-18 | $1.00 | $1.00 | 0 |
| 2018-12-17 | $1.00 | $1.00 | 0 |
| 2018-12-14 | $1.00 | $1.00 | 2,050 |
| 2018-12-13 | $1.05 | $1.05 | 0 |
| 2018-12-12 | $1.05 | $1.05 | 14,546 |
| 2018-12-11 | $1.00 | $1.00 | 0 |
| 2018-12-10 | $1.00 | $1.00 | 0 |
| 2018-12-07 | $1.00 | $1.00 | 7 |
| 2018-12-06 | $1.30 | $1.30 | 0 |
| 2018-12-04 | $1.30 | $1.30 | 60 |
| 2018-12-03 | $0.93 | $0.93 | 394 |
| 2018-11-30 | $1.30 | $1.30 | 0 |
| 2018-11-29 | $1.30 | $1.30 | 3,111 |
| 2018-11-28 | $1.11 | $1.11 | 0 |
| 2018-11-27 | $1.11 | $1.11 | 0 |
| 2018-11-26 | $1.11 | $1.11 | 6,340 |
| 2018-11-23 | $1.10 | $1.10 | 4,600 |
| 2018-11-21 | $1.08 | $1.08 | 7,600 |
| 2018-11-20 | $1.15 | $1.15 | 6,774 |
| 2018-11-19 | $1.00 | $1.00 | 5,780 |
| 2018-11-16 | $1.05 | $1.05 | 11,000 |
| 2018-11-15 | $1.30 | $1.30 | 18,469 |
| 2018-11-14 | $0.96 | $0.96 | 72 |
| 2018-11-13 | $0.90 | $0.90 | 13,432 |
| 2018-11-12 | $0.95 | $0.95 | 0 |
| 2018-11-09 | $0.95 | $0.95 | 0 |
| 2018-11-08 | $0.95 | $0.95 | 0 |
| 2018-11-07 | $0.95 | $0.95 | 40 |
| 2018-11-06 | $1.00 | $1.00 | 11,400 |
| 2018-11-05 | $0.90 | $0.90 | 12 |
| 2018-11-02 | $0.90 | $0.90 | 0 |
| 2018-11-01 | $0.90 | $0.90 | 7,000 |
| 2018-10-31 | $0.90 | $0.90 | 0 |
| 2018-10-30 | $0.90 | $0.90 | 0 |
| 2018-10-29 | $0.90 | $0.90 | 0 |
| 2018-10-26 | $0.90 | $0.90 | 5,600 |
| 2018-10-25 | $0.90 | $0.90 | 377 |
| 2018-10-24 | $0.90 | $0.90 | 2,000 |
| 2018-10-23 | $1.20 | $1.20 | 6,420 |
| 2018-10-22 | $0.90 | $0.90 | 8,560 |
| 2018-10-19 | $1.14 | $1.14 | 2,060 |
| 2018-10-18 | $0.90 | $0.90 | 1,960 |
| 2018-10-17 | $0.95 | $0.95 | 262 |
| 2018-10-16 | $0.88 | $0.88 | 0 |
| 2018-10-15 | $0.88 | $0.88 | 630 |
| 2018-10-12 | $0.90 | $0.90 | 8,641 |
| 2018-10-11 | $0.90 | $0.90 | 4,600 |
| 2018-10-10 | $0.90 | $0.90 | 2,259 |
| 2018-10-09 | $0.90 | $0.90 | 0 |
| 2018-10-08 | $0.90 | $0.90 | 0 |
| 2018-10-05 | $0.90 | $0.90 | 1,167 |
| 2018-10-04 | $0.91 | $0.91 | 5,328 |
| 2018-10-03 | $0.93 | $0.93 | 0 |
| 2018-10-02 | $0.93 | $0.93 | 12,800 |
| 2018-10-01 | $0.90 | $0.90 | 0 |
| 2018-09-28 | $0.90 | $0.90 | 0 |
| 2018-09-27 | $0.90 | $0.90 | 0 |
| 2018-09-26 | $0.90 | $0.90 | 0 |
| 2018-09-25 | $0.90 | $0.90 | 0 |
| 2018-09-24 | $0.90 | $0.90 | 7,116 |
| 2018-09-21 | $1.01 | $1.01 | 0 |
| 2018-09-20 | $1.01 | $1.01 | 453 |
| 2018-09-19 | $0.96 | $0.96 | 320 |
| 2018-09-18 | $1.00 | $1.00 | 33,252 |
| 2018-09-17 | $1.00 | $1.00 | 4,521 |
| 2018-09-14 | $1.00 | $1.00 | 10,000 |
| 2018-09-13 | $1.03 | $1.03 | 9,492 |
| 2018-09-12 | $1.35 | $1.35 | 1,108 |
| 2018-09-11 | $1.14 | $1.14 | 400 |
| 2018-09-10 | $1.29 | $1.29 | 6,095 |
| 2018-09-07 | $1.45 | $1.45 | 7,327 |
| 2018-09-06 | $1.00 | $1.00 | 0 |
| 2018-09-05 | $1.00 | $1.00 | 16,046 |
| 2018-09-04 | $1.25 | $1.25 | 749 |
| 2018-08-31 | $1.29 | $1.29 | 1,993 |
| 2018-08-30 | $1.00 | $1.00 | 7,618 |
| 2018-08-29 | $1.05 | $1.05 | 2,697 |
| 2018-08-28 | $1.05 | $1.05 | 12,916 |
| 2018-08-27 | $1.15 | $1.15 | 8,193 |
| 2018-08-24 | $1.43 | $1.43 | 200 |
| 2018-08-23 | $1.27 | $1.27 | 0 |
| 2018-08-22 | $1.27 | $1.27 | 299 |
| 2018-08-21 | $1.45 | $1.45 | 1,189 |
| 2018-08-20 | $1.23 | $1.23 | 0 |
| 2018-08-17 | $1.23 | $1.23 | 0 |
| 2018-08-16 | $1.23 | $1.23 | 611 |
| 2018-08-15 | $1.45 | $1.45 | 2,150 |
| 2018-08-14 | $1.12 | $1.12 | 3,869 |
| 2018-08-13 | $1.28 | $1.28 | 3,835 |
| 2018-08-10 | $1.17 | $1.17 | 5,617 |
| 2018-08-09 | $1.30 | $1.30 | 4,024 |
| 2018-08-08 | $1.49 | $1.49 | 5,230 |
| 2018-08-07 | $1.50 | $1.50 | 4,322 |
| 2018-08-06 | $1.35 | $1.35 | 3,633 |
| 2018-08-03 | $1.50 | $1.50 | 0 |
| 2018-08-02 | $1.50 | $1.50 | 1,252 |
| 2018-08-01 | $1.22 | $1.22 | 880 |
| 2018-07-31 | $1.70 | $1.70 | 3,191 |
| 2018-07-30 | $1.50 | $1.50 | 400 |
| 2018-07-27 | $1.49 | $1.49 | 710 |
| 2018-07-26 | $1.40 | $1.40 | 2,277 |
| 2018-07-25 | $1.00 | $1.00 | 4,700 |
| 2018-07-24 | $1.00 | $1.00 | 4,003 |
| 2018-07-23 | $1.14 | $1.14 | 440 |
| 2018-07-20 | $1.31 | $1.31 | 250 |
| 2018-07-19 | $1.50 | $1.50 | 200 |
| 2018-07-18 | $1.50 | $1.50 | 200 |
| 2018-07-17 | $1.50 | $1.50 | 258 |
| 2018-07-16 | $1.13 | $1.13 | 22 |
| 2018-07-13 | $1.13 | $1.13 | 2,000 |
| 2018-07-12 | $1.26 | $1.26 | 3,916 |
| 2018-07-11 | $1.40 | $1.40 | 400 |
| 2018-07-10 | $1.45 | $1.45 | 200 |
| 2018-07-09 | $1.50 | $1.50 | 0 |
| 2018-07-06 | $1.50 | $1.50 | 398 |
| 2018-07-05 | $1.49 | $1.49 | 270 |
| 2018-07-03 | $1.53 | $1.53 | 2 |
| 2018-07-02 | $1.75 | $1.75 | 491 |
| 2018-06-29 | $1.53 | $1.53 | 2 |
| 2018-06-28 | $1.45 | $1.45 | 40 |
| 2018-06-27 | $1.75 | $1.75 | 935 |
| 2018-06-26 | $1.53 | $1.53 | 760 |
| 2018-06-25 | $1.55 | $1.55 | 510 |
| 2018-06-22 | $1.48 | $1.48 | 1,815 |
| 2018-06-21 | $1.50 | $1.50 | 1,409 |
| 2018-06-20 | $1.48 | $1.48 | 567 |
| 2018-06-19 | $1.48 | $1.48 | 803 |
| 2018-06-18 | $1.25 | $1.25 | 236 |
| 2018-06-15 | $1.25 | $1.25 | 1,500 |
| 2018-06-14 | $1.10 | $1.10 | 1,015 |
| 2018-06-13 | $0.80 | $0.80 | 56 |
| 2018-06-12 | $1.10 | $1.10 | 842 |
| 2018-06-11 | $0.80 | $0.80 | 0 |
| 2018-06-08 | $0.80 | $0.80 | 87 |
| 2018-06-07 | $0.80 | $0.80 | 0 |
| 2018-06-06 | $0.80 | $0.80 | 394 |
| 2018-06-05 | $0.78 | $0.78 | 0 |
| 2018-06-04 | $0.78 | $0.78 | 100 |
| 2018-06-01 | $0.95 | $0.95 | 0 |
| 2018-05-31 | $0.95 | $0.95 | 0 |
| 2018-05-30 | $0.95 | $0.95 | 105 |
| 2018-05-29 | $0.95 | $0.95 | 0 |
| 2018-05-25 | $0.95 | $0.95 | 0 |
| 2018-05-24 | $0.95 | $0.95 | 636 |
| 2018-05-23 | $0.97 | $0.97 | 160 |
| 2018-05-22 | $0.80 | $0.80 | 0 |
| 2018-05-21 | $0.80 | $0.80 | 0 |
| 2018-05-18 | $0.80 | $0.80 | 20 |
| 2018-05-17 | $0.80 | $0.80 | 60 |
| 2018-05-16 | $0.80 | $0.80 | 10 |
| 2018-05-15 | $0.80 | $0.80 | 0 |
| 2018-05-14 | $0.80 | $0.80 | 474 |
| 2018-05-11 | $0.81 | $0.81 | 2 |
| 2018-05-10 | $0.78 | $0.78 | 447 |
| 2018-05-09 | $0.94 | $0.94 | 0 |
| 2018-05-08 | $0.94 | $0.94 | 0 |
| 2018-05-07 | $0.94 | $0.94 | 300 |
| 2018-05-04 | $0.94 | $0.94 | 580 |
| 2018-05-03 | $1.07 | $1.07 | 1,265 |
| 2018-05-02 | $0.94 | $0.94 | 2,979 |
| 2018-05-01 | $0.61 | $0.61 | 0 |
| 2018-04-30 | $0.61 | $0.61 | 45 |
| 2018-04-27 | $0.75 | $0.75 | 800 |
| 2018-04-26 | $0.75 | $0.75 | 818 |
| 2018-04-25 | $0.75 | $0.75 | 28 |
| 2018-04-24 | $0.85 | $0.85 | 200 |
| 2018-04-23 | $0.85 | $0.85 | 326 |
| 2018-04-20 | $0.85 | $0.85 | 0 |
| 2018-04-19 | $0.85 | $0.85 | 10 |
| 2018-04-18 | $1.00 | $1.00 | 1,430 |
| 2018-04-17 | $1.00 | $0.99 | 111 |
| 2018-04-16 | $1.00 | $0.99 | 419 |
| 2018-04-13 | $1.00 | $0.99 | 300 |
| 2018-04-12 | $1.00 | $1.00 | 634 |
| 2018-04-11 | $0.98 | $0.98 | 0 |
| 2018-04-10 | $0.98 | $0.98 | 0 |
| 2018-04-09 | $0.98 | $0.98 | 0 |
| 2018-04-06 | $0.98 | $0.98 | 0 |
| 2018-04-05 | $0.98 | $0.98 | 0 |
| 2018-04-04 | $0.98 | $0.98 | 360 |
| 2018-04-03 | $1.00 | $0.99 | 360 |
| 2018-04-02 | $0.85 | $0.85 | 21 |
| 2018-03-29 | $0.83 | $0.83 | 0 |
| 2018-03-28 | $0.83 | $0.83 | 0 |
| 2018-03-27 | $0.83 | $0.83 | 1,288 |
| 2018-03-26 | $1.00 | $0.99 | 8,405 |
| 2018-03-23 | $1.47 | $1.47 | 40 |
| 2018-03-22 | $0.82 | $0.81 | 0 |
| 2018-03-21 | $0.82 | $0.81 | 474 |
| 2018-03-20 | $0.80 | $0.80 | 5,365 |
| 2018-03-19 | $0.82 | $0.82 | 0 |
| 2018-03-16 | $0.82 | $0.82 | 0 |
| 2018-03-15 | $0.82 | $0.82 | 4,339 |
| 2018-03-14 | $1.20 | $1.20 | 0 |
| 2018-03-13 | $1.20 | $1.20 | 1,905 |
| 2018-03-12 | $0.89 | $0.89 | 6,020 |
| 2018-03-09 | $0.99 | $0.99 | 1,164 |
| 2018-03-08 | $0.79 | $0.79 | 5,594 |
| 2018-03-07 | $1.25 | $1.25 | 24,127 |
| 2018-03-06 | $1.15 | $1.15 | 9,844 |
| 2018-03-05 | $1.00 | $1.00 | 3,820 |
| 2018-03-02 | $1.25 | $1.25 | 2,298 |
| 2018-03-01 | $1.03 | $1.03 | 0 |
| 2018-02-28 | $1.03 | $1.03 | 5,021 |
| 2018-02-27 | $1.00 | $1.00 | 11,813 |
| 2018-02-26 | $1.29 | $1.29 | 1,923 |
| 2018-02-23 | $1.33 | $1.33 | 80 |
| 2018-02-22 | $1.36 | $1.36 | 40 |
| 2018-02-21 | $1.36 | $1.36 | 0 |
| 2018-02-20 | $1.36 | $1.36 | 114 |
| 2018-02-16 | $1.30 | $1.30 | 476 |
| 2018-02-15 | $1.35 | $1.35 | 200 |
| 2018-02-14 | $1.31 | $1.31 | 454 |
| 2018-02-13 | $1.34 | $1.34 | 446 |
| 2018-02-12 | $1.35 | $1.35 | 54 |
| 2018-02-09 | $1.30 | $1.30 | 607 |
| 2018-02-08 | $1.35 | $1.35 | 582 |
| 2018-02-07 | $1.30 | $1.30 | 643 |
| 2018-02-06 | $1.35 | $1.35 | 40 |
| 2018-02-05 | $1.35 | $1.35 | 182 |
| 2018-02-02 | $1.35 | $1.35 | 3 |
| 2018-02-01 | $1.30 | $1.30 | 200 |
| 2018-01-31 | $1.31 | $1.31 | 0 |
| 2018-01-30 | $1.31 | $1.31 | 482 |
| 2018-01-29 | $1.35 | $1.35 | 200 |
| 2018-01-26 | $1.30 | $1.30 | 0 |
| 2018-01-25 | $1.30 | $1.30 | 130 |
| 2018-01-24 | $1.31 | $1.31 | 373 |
| 2018-01-23 | $1.30 | $1.30 | 2,284 |
| 2018-01-22 | $1.40 | $1.40 | 242 |
| 2018-01-19 | $1.70 | $1.69 | 0 |
| 2018-01-18 | $1.70 | $1.69 | 100 |
| 2018-01-17 | $1.70 | $1.69 | 0 |
| 2018-01-16 | $1.70 | $1.69 | 50 |
| 2018-01-12 | $1.40 | $1.40 | 259 |
| 2018-01-11 | $1.45 | $1.45 | 200 |
| 2018-01-10 | $1.45 | $1.45 | 20 |
| 2018-01-09 | $1.45 | $1.45 | 70 |
| 2018-01-08 | $1.74 | $1.74 | 0 |
| 2018-01-05 | $1.74 | $1.74 | 145 |
| 2018-01-04 | $1.74 | $1.74 | 81 |
| 2018-01-03 | $1.25 | $1.25 | 8,761 |
| 2018-01-02 | $1.44 | $1.44 | 476 |