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
- 2001-12-26 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 | $0.36 | $0.36 | 20 |
| 2018-12-28 | $0.35 | $0.35 | 554 |
| 2018-12-27 | $0.45 | $0.45 | 122 |
| 2018-12-26 | $0.40 | $0.40 | 50 |
| 2018-12-24 | $0.40 | $0.40 | 5 |
| 2018-12-21 | $0.40 | $0.40 | 533 |
| 2018-12-20 | $0.50 | $0.50 | 771 |
| 2018-12-19 | $0.55 | $0.55 | 1,481 |
| 2018-12-18 | $0.50 | $0.50 | 1,339 |
| 2018-12-17 | $0.50 | $0.50 | 181 |
| 2018-12-14 | $0.55 | $0.55 | 4,601 |
| 2018-12-13 | $0.33 | $0.33 | 74 |
| 2018-12-12 | $0.44 | $0.44 | 0 |
| 2018-12-11 | $0.44 | $0.44 | 403 |
| 2018-12-10 | $0.33 | $0.33 | 0 |
| 2018-12-07 | $0.33 | $0.33 | 84 |
| 2018-12-06 | $0.33 | $0.33 | 30 |
| 2018-12-04 | $0.33 | $0.33 | 0 |
| 2018-12-03 | $0.33 | $0.33 | 7 |
| 2018-11-30 | $0.50 | $0.50 | 110 |
| 2018-11-29 | $0.45 | $0.45 | 0 |
| 2018-11-28 | $0.45 | $0.45 | 2,552 |
| 2018-11-27 | $0.41 | $0.41 | 1,852 |
| 2018-11-26 | $0.54 | $0.54 | 20 |
| 2018-11-23 | $0.42 | $0.42 | 50 |
| 2018-11-21 | $0.42 | $0.42 | 50 |
| 2018-11-20 | $0.52 | $0.52 | 160 |
| 2018-11-19 | $0.43 | $0.43 | 0 |
| 2018-11-16 | $0.43 | $0.43 | 124 |
| 2018-11-15 | $0.54 | $0.54 | 827 |
| 2018-11-14 | $0.42 | $0.42 | 0 |
| 2018-11-13 | $0.42 | $0.42 | 200 |
| 2018-11-12 | $0.52 | $0.52 | 280 |
| 2018-11-09 | $0.57 | $0.57 | 1,845 |
| 2018-11-08 | $0.60 | $0.60 | 2,803 |
| 2018-11-07 | $0.55 | $0.55 | 208 |
| 2018-11-06 | $0.59 | $0.59 | 0 |
| 2018-11-05 | $0.59 | $0.59 | 0 |
| 2018-11-02 | $0.59 | $0.59 | 1,835 |
| 2018-11-01 | $0.70 | $0.70 | 2,826 |
| 2018-10-31 | $0.41 | $0.41 | 1,667 |
| 2018-10-30 | $0.40 | $0.40 | 12 |
| 2018-10-29 | $0.36 | $0.36 | 200 |
| 2018-10-26 | $0.35 | $0.35 | 896 |
| 2018-10-25 | $0.32 | $0.32 | 5,869 |
| 2018-10-24 | $0.40 | $0.40 | 3,674 |
| 2018-10-23 | $0.43 | $0.43 | 1,141 |
| 2018-10-22 | $0.43 | $0.43 | 20 |
| 2018-10-19 | $0.43 | $0.43 | 10 |
| 2018-10-18 | $0.43 | $0.43 | 10 |
| 2018-10-17 | $0.42 | $0.42 | 249 |
| 2018-10-16 | $0.42 | $0.42 | 355 |
| 2018-10-15 | $0.45 | $0.45 | 1,146 |
| 2018-10-12 | $0.45 | $0.45 | 750 |
| 2018-10-11 | $0.45 | $0.45 | 282 |
| 2018-10-10 | $0.51 | $0.51 | 0 |
| 2018-10-09 | $0.51 | $0.51 | 1,919 |
| 2018-10-08 | $0.41 | $0.41 | 600 |
| 2018-10-05 | $0.45 | $0.45 | 250 |
| 2018-10-04 | $0.45 | $0.45 | 819 |
| 2018-10-03 | $0.55 | $0.55 | 300 |
| 2018-10-02 | $0.55 | $0.55 | 5,836 |
| 2018-10-01 | $0.50 | $0.50 | 515 |
| 2018-09-28 | $0.54 | $0.54 | 499 |
| 2018-09-27 | $0.45 | $0.45 | 1,302 |
| 2018-09-26 | $0.45 | $0.45 | 995 |
| 2018-09-25 | $0.55 | $0.55 | 20 |
| 2018-09-24 | $0.55 | $0.55 | 698 |
| 2018-09-21 | $0.45 | $0.45 | 166 |
| 2018-09-20 | $0.41 | $0.41 | 218 |
| 2018-09-19 | $0.42 | $0.42 | 788 |
| 2018-09-18 | $0.47 | $0.47 | 140 |
| 2018-09-17 | $0.42 | $0.42 | 155 |
| 2018-09-14 | $0.42 | $0.42 | 3,637 |
| 2018-09-13 | $0.60 | $0.60 | 502 |
| 2018-09-12 | $0.56 | $0.56 | 69 |
| 2018-09-11 | $0.57 | $0.57 | 1,106 |
| 2018-09-10 | $0.57 | $0.57 | 25 |
| 2018-09-07 | $0.57 | $0.57 | 1,152 |
| 2018-09-06 | $0.58 | $0.58 | 103 |
| 2018-09-05 | $0.65 | $0.65 | 487 |
| 2018-09-04 | $0.58 | $0.58 | 0 |
| 2018-08-31 | $0.58 | $0.58 | 150 |
| 2018-08-30 | $0.56 | $0.56 | 498 |
| 2018-08-29 | $0.57 | $0.57 | 482 |
| 2018-08-28 | $0.60 | $0.60 | 0 |
| 2018-08-27 | $0.60 | $0.60 | 737 |
| 2018-08-24 | $0.60 | $0.60 | 350 |
| 2018-08-23 | $0.65 | $0.65 | 1,602 |
| 2018-08-22 | $0.62 | $0.62 | 70 |
| 2018-08-21 | $0.63 | $0.63 | 210 |
| 2018-08-20 | $0.63 | $0.63 | 50 |
| 2018-08-17 | $0.71 | $0.71 | 250 |
| 2018-08-16 | $0.70 | $0.70 | 750 |
| 2018-08-15 | $0.75 | $0.75 | 324 |
| 2018-08-14 | $0.80 | $0.80 | 100 |
| 2018-08-13 | $0.80 | $0.80 | 276 |
| 2018-08-10 | $0.79 | $0.79 | 3,613 |
| 2018-08-09 | $0.68 | $0.68 | 125 |
| 2018-08-08 | $0.70 | $0.70 | 418 |
| 2018-08-07 | $0.70 | $0.70 | 420 |
| 2018-08-06 | $0.68 | $0.68 | 305 |
| 2018-08-03 | $0.80 | $0.80 | 2,259 |
| 2018-08-02 | $0.82 | $0.82 | 1,885 |
| 2018-08-01 | $0.62 | $0.62 | 3,621 |
| 2018-07-31 | $0.80 | $0.80 | 550 |
| 2018-07-30 | $0.81 | $0.81 | 357 |
| 2018-07-27 | $0.80 | $0.80 | 538 |
| 2018-07-26 | $0.90 | $0.90 | 45 |
| 2018-07-25 | $0.99 | $0.99 | 956 |
| 2018-07-24 | $1.00 | $1.00 | 120 |
| 2018-07-23 | $1.00 | $1.00 | 246 |
| 2018-07-20 | $1.25 | $1.25 | 1,255 |
| 2018-07-19 | $1.00 | $1.00 | 434 |
| 2018-07-18 | $1.36 | $1.36 | 1,872 |
| 2018-07-17 | $1.01 | $1.01 | 728 |
| 2018-07-16 | $1.15 | $1.15 | 955 |
| 2018-07-13 | $1.11 | $1.11 | 670 |
| 2018-07-12 | $1.45 | $1.45 | 5,203 |
| 2018-07-11 | $1.13 | $1.13 | 2,278 |
| 2018-07-10 | $1.12 | $1.12 | 2,502 |
| 2018-07-09 | $1.17 | $1.17 | 799 |
| 2018-07-06 | $1.17 | $1.17 | 1,567 |
| 2018-07-05 | $1.39 | $1.39 | 534 |
| 2018-07-03 | $1.42 | $1.42 | 0 |
| 2018-07-02 | $1.42 | $1.42 | 1,441 |
| 2018-06-29 | $1.45 | $1.45 | 1,187 |
| 2018-06-28 | $1.35 | $1.35 | 1,095 |
| 2018-06-27 | $1.40 | $1.40 | 782 |
| 2018-06-26 | $1.40 | $1.40 | 309 |
| 2018-06-25 | $1.50 | $1.50 | 6,754 |
| 2018-06-22 | $1.47 | $1.47 | 2,557 |
| 2018-06-21 | $1.27 | $1.27 | 148 |
| 2018-06-20 | $1.39 | $1.39 | 3,891 |
| 2018-06-19 | $1.38 | $1.38 | 511 |
| 2018-06-18 | $1.34 | $1.34 | 1,027 |
| 2018-06-15 | $1.34 | $1.34 | 396 |
| 2018-06-14 | $1.36 | $1.36 | 1,081 |
| 2018-06-13 | $1.52 | $1.52 | 1,795 |
| 2018-06-12 | $1.32 | $1.32 | 3,978 |
| 2018-06-11 | $1.40 | $1.40 | 1,193 |
| 2018-06-08 | $1.57 | $1.57 | 759 |
| 2018-06-07 | $1.57 | $1.57 | 1,665 |
| 2018-06-06 | $1.58 | $1.58 | 769 |
| 2018-06-05 | $1.40 | $1.40 | 619 |
| 2018-06-04 | $1.38 | $1.38 | 4,266 |
| 2018-06-01 | $1.45 | $1.45 | 6,177 |
| 2018-05-31 | $1.42 | $1.42 | 510 |
| 2018-05-30 | $1.35 | $1.35 | 5,979 |
| 2018-05-29 | $1.32 | $1.32 | 1,560 |
| 2018-05-25 | $1.52 | $1.52 | 1,055 |
| 2018-05-24 | $1.30 | $1.30 | 506 |
| 2018-05-23 | $1.70 | $1.70 | 947 |
| 2018-05-22 | $1.60 | $1.60 | 1,556 |
| 2018-05-21 | $1.40 | $1.40 | 1,313 |
| 2018-05-18 | $1.25 | $1.25 | 3,774 |
| 2018-05-17 | $1.25 | $1.25 | 7,406 |
| 2018-05-16 | $1.49 | $1.49 | 1,913 |
| 2018-05-15 | $1.60 | $1.60 | 8,103 |
| 2018-05-14 | $1.60 | $1.60 | 762 |
| 2018-05-11 | $1.60 | $1.60 | 3,810 |
| 2018-05-10 | $1.61 | $1.61 | 10,859 |
| 2018-05-09 | $1.50 | $1.50 | 11,394 |
| 2018-05-08 | $1.65 | $1.65 | 2,904 |
| 2018-05-07 | $1.75 | $1.75 | 2,881 |
| 2018-05-04 | $1.75 | $1.75 | 8,236 |
| 2018-05-03 | $1.80 | $1.80 | 4,463 |
| 2018-05-02 | $1.80 | $1.80 | 4,671 |
| 2018-05-01 | $1.92 | $1.92 | 22,169 |
| 2018-04-30 | $1.40 | $1.40 | 16,341 |
| 2018-04-27 | $1.80 | $1.80 | 16,029 |
| 2018-04-26 | $1.60 | $1.60 | 30,581 |
| 2018-04-25 | $2.20 | $2.20 | 24,149 |
| 2018-04-24 | $2.70 | $2.70 | 40,555 |
| 2018-04-23 | $4.25 | $4.25 | 67,264 |
| 2018-04-20 | $2.50 | $2.50 | 12,546 |
| 2018-04-19 | $2.30 | $2.30 | 11,450 |
| 2018-04-18 | $2.19 | $2.19 | 13,781 |
| 2018-04-17 | $2.08 | $2.08 | 47,080 |
| 2018-04-16 | $1.85 | $1.85 | 26,764 |
| 2018-04-13 | $1.33 | $1.33 | 10,392 |
| 2018-04-12 | $1.44 | $1.44 | 7,760 |
| 2018-04-11 | $1.31 | $1.31 | 14,110 |
| 2018-04-10 | $1.40 | $1.40 | 6,781 |
| 2018-04-09 | $1.38 | $1.38 | 18,666 |
| 2018-04-06 | $1.49 | $1.49 | 42,917 |
| 2018-04-05 | $0.96 | $0.96 | 4,918 |
| 2018-04-04 | $0.87 | $0.87 | 1,506 |
| 2018-04-03 | $0.75 | $0.75 | 4,164 |
| 2018-04-02 | $0.75 | $0.75 | 1,030 |
| 2018-03-29 | $0.62 | $0.62 | 4,677 |
| 2018-03-28 | $0.79 | $0.79 | 2,113 |
| 2018-03-27 | $0.79 | $0.79 | 3,008 |
| 2018-03-26 | $0.78 | $0.78 | 6,217 |
| 2018-03-23 | $0.88 | $0.88 | 7,878 |
| 2018-03-22 | $0.93 | $0.93 | 12,952 |
| 2018-03-21 | $0.70 | $0.70 | 5,998 |
| 2018-03-20 | $0.57 | $0.57 | 7,997 |
| 2018-03-19 | $0.44 | $0.44 | 1,037 |
| 2018-03-16 | $0.42 | $0.42 | 1,640 |
| 2018-03-15 | $0.40 | $0.40 | 350 |
| 2018-03-14 | $0.44 | $0.44 | 50 |
| 2018-03-13 | $0.36 | $0.36 | 1,940 |
| 2018-03-12 | $0.41 | $0.41 | 12,956 |
| 2018-03-09 | $0.36 | $0.36 | 945 |
| 2018-03-08 | $0.36 | $0.36 | 103 |
| 2018-03-07 | $0.36 | $0.36 | 174 |
| 2018-03-06 | $0.39 | $0.39 | 1,280 |
| 2018-03-05 | $0.34 | $0.34 | 2,659 |
| 2018-03-02 | $0.31 | $0.31 | 1,273 |
| 2018-03-01 | $0.31 | $0.31 | 2,734 |
| 2018-02-28 | $0.36 | $0.36 | 0 |
| 2018-02-27 | $0.36 | $0.36 | 0 |
| 2018-02-26 | $0.36 | $0.36 | 225 |
| 2018-02-23 | $0.36 | $0.36 | 2,177 |
| 2018-02-22 | $0.36 | $0.36 | 551 |
| 2018-02-21 | $0.36 | $0.36 | 200 |
| 2018-02-20 | $0.36 | $0.36 | 0 |
| 2018-02-16 | $0.36 | $0.36 | 2,585 |
| 2018-02-15 | $0.40 | $0.40 | 275 |
| 2018-02-14 | $0.40 | $0.40 | 3,757 |
| 2018-02-13 | $0.28 | $0.28 | 252 |
| 2018-02-12 | $0.33 | $0.33 | 1,313 |
| 2018-02-09 | $0.33 | $0.33 | 0 |
| 2018-02-08 | $0.33 | $0.33 | 1,700 |
| 2018-02-07 | $0.37 | $0.37 | 2,130 |
| 2018-02-06 | $0.37 | $0.37 | 10 |
| 2018-02-05 | $0.30 | $0.30 | 667 |
| 2018-02-02 | $0.30 | $0.30 | 50 |
| 2018-02-01 | $0.30 | $0.30 | 1,000 |
| 2018-01-31 | $0.29 | $0.29 | 2,747 |
| 2018-01-30 | $0.33 | $0.33 | 200 |
| 2018-01-29 | $0.33 | $0.33 | 1,639 |
| 2018-01-26 | $0.36 | $0.36 | 1,222 |
| 2018-01-25 | $0.25 | $0.25 | 700 |
| 2018-01-24 | $0.25 | $0.25 | 2,662 |
| 2018-01-23 | $0.37 | $0.37 | 400 |
| 2018-01-22 | $0.25 | $0.25 | 632 |
| 2018-01-19 | $0.25 | $0.25 | 300 |
| 2018-01-18 | $0.25 | $0.25 | 532 |
| 2018-01-17 | $0.36 | $0.36 | 2,151 |
| 2018-01-16 | $0.30 | $0.30 | 2,220 |
| 2018-01-12 | $0.38 | $0.38 | 980 |
| 2018-01-11 | $0.32 | $0.32 | 1,445 |
| 2018-01-10 | $0.30 | $0.30 | 2,387 |
| 2018-01-09 | $0.35 | $0.35 | 2,007 |
| 2018-01-08 | $0.30 | $0.30 | 898 |
| 2018-01-05 | $0.25 | $0.25 | 2,190 |
| 2018-01-04 | $0.25 | $0.25 | 1,274 |
| 2018-01-03 | $0.28 | $0.28 | 2,994 |
| 2018-01-02 | $0.21 | $0.21 | 4,606 |