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
- 2008-01-14 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 | $0.98 | $0.98 | 250 |
| 2018-12-28 | $0.97 | $0.97 | 0 |
| 2018-12-27 | $0.97 | $0.97 | 0 |
| 2018-12-26 | $0.97 | $0.97 | 0 |
| 2018-12-24 | $0.97 | $0.97 | 1,435 |
| 2018-12-21 | $0.80 | $0.80 | 5,729 |
| 2018-12-20 | $0.80 | $0.80 | 3,500 |
| 2018-12-19 | $0.80 | $0.80 | 895 |
| 2018-12-18 | $0.82 | $0.82 | 3,001 |
| 2018-12-17 | $0.86 | $0.86 | 0 |
| 2018-12-14 | $0.86 | $0.86 | 541 |
| 2018-12-13 | $0.81 | $0.81 | 1,000 |
| 2018-12-12 | $0.90 | $0.90 | 3,159 |
| 2018-12-11 | $0.80 | $0.80 | 0 |
| 2018-12-10 | $0.80 | $0.80 | 160 |
| 2018-12-07 | $0.80 | $0.80 | 14,570 |
| 2018-12-06 | $1.00 | $1.00 | 8,594 |
| 2018-12-04 | $1.00 | $1.00 | 4,795 |
| 2018-12-03 | $1.00 | $1.00 | 10,915 |
| 2018-11-30 | $0.89 | $0.89 | 4,700 |
| 2018-11-29 | $0.76 | $0.76 | 0 |
| 2018-11-28 | $0.76 | $0.76 | 571 |
| 2018-11-27 | $0.80 | $0.80 | 2,775 |
| 2018-11-26 | $1.02 | $1.02 | 1,950 |
| 2018-11-23 | $0.90 | $0.90 | 550 |
| 2018-11-21 | $0.80 | $0.80 | 3,275 |
| 2018-11-20 | $0.80 | $0.80 | 2,964 |
| 2018-11-19 | $1.02 | $1.02 | 1,153 |
| 2018-11-16 | $0.84 | $0.84 | 2,157 |
| 2018-11-15 | $1.08 | $1.08 | 5,129 |
| 2018-11-14 | $1.02 | $1.02 | 10,780 |
| 2018-11-13 | $0.80 | $0.80 | 16,315 |
| 2018-11-12 | $0.82 | $0.82 | 0 |
| 2018-11-09 | $0.82 | $0.82 | 15 |
| 2018-11-08 | $0.90 | $0.90 | 3,054 |
| 2018-11-07 | $0.98 | $0.98 | 2,336 |
| 2018-11-06 | $0.88 | $0.88 | 2,407 |
| 2018-11-05 | $0.81 | $0.81 | 4,121 |
| 2018-11-02 | $0.90 | $0.90 | 4,868 |
| 2018-11-01 | $0.91 | $0.91 | 6,767 |
| 2018-10-31 | $1.16 | $1.16 | 46,834 |
| 2018-10-30 | $0.95 | $0.95 | 162 |
| 2018-10-29 | $0.78 | $0.78 | 2,110 |
| 2018-10-26 | $0.77 | $0.77 | 6,166 |
| 2018-10-25 | $0.98 | $0.98 | 6,847 |
| 2018-10-24 | $1.06 | $1.06 | 4,592 |
| 2018-10-23 | $1.00 | $1.00 | 1,312 |
| 2018-10-22 | $0.90 | $0.90 | 1,305 |
| 2018-10-19 | $0.88 | $0.88 | 4,140 |
| 2018-10-18 | $1.00 | $1.00 | 4,937 |
| 2018-10-17 | $0.74 | $0.74 | 4,455 |
| 2018-10-16 | $0.78 | $0.78 | 3,800 |
| 2018-10-15 | $0.80 | $0.80 | 3,335 |
| 2018-10-12 | $1.15 | $1.15 | 10,687 |
| 2018-10-11 | $0.80 | $0.80 | 7,174 |
| 2018-10-10 | $0.90 | $0.90 | 6,500 |
| 2018-10-09 | $0.80 | $0.80 | 7,954 |
| 2018-10-08 | $1.24 | $1.24 | 0 |
| 2018-10-05 | $1.24 | $1.24 | 7,102 |
| 2018-10-04 | $0.91 | $0.91 | 1,069 |
| 2018-10-03 | $0.98 | $0.98 | 2,235 |
| 2018-10-02 | $1.00 | $1.00 | 238 |
| 2018-10-01 | $1.00 | $1.00 | 930 |
| 2018-09-28 | $1.06 | $1.06 | 367 |
| 2018-09-27 | $1.00 | $1.00 | 2,126 |
| 2018-09-26 | $1.00 | $1.00 | 4,521 |
| 2018-09-25 | $0.92 | $0.92 | 13,151 |
| 2018-09-24 | $0.82 | $0.82 | 19,179 |
| 2018-09-21 | $1.10 | $1.10 | 13,785 |
| 2018-09-20 | $1.30 | $1.30 | 1,954 |
| 2018-09-19 | $1.36 | $1.36 | 15,416 |
| 2018-09-18 | $0.72 | $0.72 | 2,887 |
| 2018-09-17 | $0.80 | $0.80 | 5,545 |
| 2018-09-14 | $0.82 | $0.82 | 21,500 |
| 2018-09-13 | $0.90 | $0.90 | 3,325 |
| 2018-09-12 | $0.90 | $0.90 | 75 |
| 2018-09-11 | $0.90 | $0.90 | 2,275 |
| 2018-09-10 | $0.99 | $0.99 | 7,369 |
| 2018-09-07 | $1.00 | $1.00 | 9,525 |
| 2018-09-06 | $0.91 | $0.91 | 837 |
| 2018-09-05 | $0.90 | $0.90 | 17,622 |
| 2018-09-04 | $1.00 | $1.00 | 6,728 |
| 2018-08-31 | $1.04 | $1.04 | 21,311 |
| 2018-08-30 | $1.00 | $1.00 | 28,325 |
| 2018-08-29 | $0.66 | $0.66 | 3,037 |
| 2018-08-28 | $0.68 | $0.68 | 5,755 |
| 2018-08-27 | $0.63 | $0.63 | 10,041 |
| 2018-08-24 | $0.82 | $0.82 | 23,811 |
| 2018-08-23 | $0.75 | $0.75 | 2,500 |
| 2018-08-22 | $0.68 | $0.68 | 9,005 |
| 2018-08-21 | $0.68 | $0.68 | 24,039 |
| 2018-08-20 | $0.50 | $0.50 | 5,867 |
| 2018-08-17 | $0.50 | $0.50 | 1,500 |
| 2018-08-16 | $0.50 | $0.50 | 3,510 |
| 2018-08-15 | $0.43 | $0.43 | 7,871 |
| 2018-08-14 | $0.58 | $0.58 | 41,306 |
| 2018-08-13 | $0.50 | $0.50 | 8,765 |
| 2018-08-10 | $0.54 | $0.54 | 13,588 |
| 2018-08-09 | $0.48 | $0.48 | 14,083 |
| 2018-08-08 | $0.57 | $0.57 | 19,104 |
| 2018-08-07 | $0.40 | $0.40 | 8,467 |
| 2018-08-06 | $0.44 | $0.44 | 15,535 |
| 2018-08-03 | $0.52 | $0.52 | 119,123 |
| 2018-08-02 | $0.80 | $0.80 | 301,172 |
| 2018-08-01 | $0.05 | $0.05 | 0 |
| 2018-07-31 | $0.05 | $0.05 | 0 |
| 2018-07-30 | $0.05 | $0.05 | 0 |
| 2018-07-27 | $0.05 | $0.05 | 0 |
| 2018-07-26 | $0.05 | $0.05 | 0 |
| 2018-07-25 | $0.05 | $0.05 | 0 |
| 2018-07-24 | $0.05 | $0.05 | 0 |
| 2018-07-23 | $0.05 | $0.05 | 0 |
| 2018-07-20 | $0.05 | $0.05 | 0 |
| 2018-07-19 | $0.05 | $0.05 | 0 |
| 2018-07-18 | $0.05 | $0.05 | 0 |
| 2018-07-17 | $0.05 | $0.05 | 0 |
| 2018-07-16 | $0.05 | $0.05 | 0 |
| 2018-07-13 | $0.05 | $0.05 | 0 |
| 2018-07-12 | $0.05 | $0.05 | 0 |
| 2018-07-11 | $0.05 | $0.05 | 0 |
| 2018-07-10 | $0.05 | $0.05 | 0 |
| 2018-07-09 | $0.05 | $0.05 | 0 |
| 2018-07-06 | $0.05 | $0.05 | 50 |
| 2018-07-05 | $0.05 | $0.05 | 11 |
| 2018-07-03 | $0.03 | $0.03 | 0 |
| 2018-07-02 | $0.03 | $0.03 | 0 |
| 2018-06-29 | $0.03 | $0.03 | 0 |
| 2018-06-28 | $0.03 | $0.03 | 0 |
| 2018-06-27 | $0.03 | $0.03 | 0 |
| 2018-06-26 | $0.03 | $0.03 | 0 |
| 2018-06-25 | $0.03 | $0.03 | 0 |
| 2018-06-22 | $0.03 | $0.03 | 0 |
| 2018-06-21 | $0.03 | $0.03 | 0 |
| 2018-06-20 | $0.03 | $0.03 | 0 |
| 2018-06-19 | $0.03 | $0.03 | 0 |
| 2018-06-18 | $0.03 | $0.03 | 0 |
| 2018-06-15 | $0.03 | $0.03 | 0 |
| 2018-06-14 | $0.03 | $0.03 | 0 |
| 2018-06-13 | $0.03 | $0.03 | 0 |
| 2018-06-12 | $0.03 | $0.03 | 0 |
| 2018-06-11 | $0.03 | $0.03 | 0 |
| 2018-06-08 | $0.03 | $0.03 | 0 |
| 2018-06-07 | $0.03 | $0.03 | 10 |
| 2018-06-06 | $0.03 | $0.03 | 0 |
| 2018-06-05 | $0.03 | $0.03 | 0 |
| 2018-06-04 | $0.03 | $0.03 | 0 |
| 2018-06-01 | $0.03 | $0.03 | 0 |
| 2018-05-31 | $0.03 | $0.03 | 0 |
| 2018-05-30 | $0.03 | $0.03 | 0 |
| 2018-05-29 | $0.03 | $0.03 | 0 |
| 2018-05-25 | $0.03 | $0.03 | 0 |
| 2018-05-24 | $0.03 | $0.03 | 0 |
| 2018-05-23 | $0.03 | $0.03 | 0 |
| 2018-05-22 | $0.03 | $0.03 | 0 |
| 2018-05-21 | $0.03 | $0.03 | 0 |
| 2018-05-18 | $0.03 | $0.03 | 0 |
| 2018-05-17 | $0.03 | $0.03 | 0 |
| 2018-05-16 | $0.03 | $0.03 | 0 |
| 2018-05-15 | $0.03 | $0.03 | 0 |
| 2018-05-14 | $0.03 | $0.03 | 0 |
| 2018-05-11 | $0.03 | $0.03 | 0 |
| 2018-05-10 | $0.03 | $0.03 | 0 |
| 2018-05-09 | $0.03 | $0.03 | 0 |
| 2018-05-08 | $0.03 | $0.03 | 0 |
| 2018-05-07 | $0.03 | $0.03 | 0 |
| 2018-05-04 | $0.03 | $0.03 | 0 |
| 2018-05-03 | $0.03 | $0.03 | 0 |
| 2018-05-02 | $0.03 | $0.03 | 0 |
| 2018-05-01 | $0.03 | $0.03 | 0 |
| 2018-04-30 | $0.03 | $0.03 | 0 |
| 2018-04-27 | $0.03 | $0.03 | 0 |
| 2018-04-26 | $0.03 | $0.03 | 0 |
| 2018-04-25 | $0.03 | $0.03 | 0 |
| 2018-04-24 | $0.03 | $0.03 | 0 |
| 2018-04-23 | $0.03 | $0.03 | 0 |
| 2018-04-20 | $0.03 | $0.03 | 0 |
| 2018-04-19 | $0.03 | $0.03 | 0 |
| 2018-04-18 | $0.03 | $0.03 | 0 |
| 2018-04-17 | $0.03 | $0.03 | 2,000 |
| 2018-04-16 | $0.06 | $0.06 | 605 |
| 2018-04-13 | $0.05 | $0.05 | 0 |
| 2018-04-12 | $0.05 | $0.05 | 0 |
| 2018-04-11 | $0.05 | $0.05 | 0 |
| 2018-04-10 | $0.05 | $0.05 | 250 |
| 2018-04-09 | $0.03 | $0.03 | 0 |
| 2018-04-06 | $0.03 | $0.03 | 0 |
| 2018-04-05 | $0.03 | $0.03 | 0 |
| 2018-04-04 | $0.03 | $0.03 | 340 |
| 2018-04-03 | $0.06 | $0.06 | 0 |
| 2018-04-02 | $0.06 | $0.06 | 0 |
| 2018-03-29 | $0.06 | $0.06 | 50 |
| 2018-03-28 | $0.03 | $0.03 | 25 |
| 2018-03-27 | $0.03 | $0.03 | 0 |
| 2018-03-26 | $0.03 | $0.03 | 1,000 |
| 2018-03-23 | $0.03 | $0.03 | 0 |
| 2018-03-22 | $0.03 | $0.03 | 0 |
| 2018-03-21 | $0.03 | $0.03 | 0 |
| 2018-03-20 | $0.03 | $0.03 | 0 |
| 2018-03-19 | $0.03 | $0.03 | 5 |
| 2018-03-16 | $0.06 | $0.06 | 0 |
| 2018-03-15 | $0.06 | $0.06 | 0 |
| 2018-03-14 | $0.06 | $0.06 | 0 |
| 2018-03-13 | $0.06 | $0.06 | 0 |
| 2018-03-12 | $0.06 | $0.06 | 0 |
| 2018-03-09 | $0.06 | $0.06 | 800 |
| 2018-03-08 | $0.06 | $0.06 | 0 |
| 2018-03-07 | $0.06 | $0.06 | 0 |
| 2018-03-06 | $0.06 | $0.06 | 567 |
| 2018-03-05 | $0.08 | $0.08 | 828 |
| 2018-03-02 | $0.04 | $0.04 | 0 |
| 2018-03-01 | $0.04 | $0.04 | 1,500 |
| 2018-02-28 | $0.07 | $0.07 | 3,375 |
| 2018-02-27 | $0.08 | $0.08 | 35,219 |
| 2018-02-26 | $0.03 | $0.03 | 9,344 |
| 2018-02-23 | $0.02 | $0.02 | 0 |
| 2018-02-22 | $0.02 | $0.02 | 0 |
| 2018-02-21 | $0.02 | $0.02 | 22 |
| 2018-02-20 | $0.02 | $0.02 | 0 |
| 2018-02-16 | $0.02 | $0.02 | 0 |
| 2018-02-15 | $0.02 | $0.02 | 0 |
| 2018-02-14 | $0.02 | $0.02 | 0 |
| 2018-02-13 | $0.02 | $0.02 | 0 |
| 2018-02-12 | $0.02 | $0.02 | 0 |
| 2018-02-09 | $0.02 | $0.02 | 0 |
| 2018-02-08 | $0.02 | $0.02 | 0 |
| 2018-02-07 | $0.02 | $0.02 | 0 |
| 2018-02-06 | $0.02 | $0.02 | 0 |
| 2018-02-05 | $0.02 | $0.02 | 0 |
| 2018-02-02 | $0.02 | $0.02 | 0 |
| 2018-02-01 | $0.02 | $0.02 | 0 |
| 2018-01-31 | $0.02 | $0.02 | 0 |
| 2018-01-30 | $0.02 | $0.02 | 0 |
| 2018-01-29 | $0.02 | $0.02 | 0 |
| 2018-01-26 | $0.02 | $0.02 | 0 |
| 2018-01-25 | $0.02 | $0.02 | 0 |
| 2018-01-24 | $0.02 | $0.02 | 150 |
| 2018-01-23 | $0.03 | $0.03 | 0 |
| 2018-01-22 | $0.03 | $0.03 | 0 |
| 2018-01-19 | $0.03 | $0.03 | 0 |
| 2018-01-18 | $0.03 | $0.03 | 0 |
| 2018-01-17 | $0.03 | $0.03 | 0 |
| 2018-01-16 | $0.03 | $0.03 | 0 |
| 2018-01-12 | $0.03 | $0.03 | 0 |
| 2018-01-11 | $0.03 | $0.03 | 0 |
| 2018-01-10 | $0.03 | $0.03 | 0 |
| 2018-01-09 | $0.03 | $0.03 | 0 |
| 2018-01-08 | $0.03 | $0.03 | 0 |
| 2018-01-05 | $0.03 | $0.03 | 0 |
| 2018-01-04 | $0.03 | $0.03 | 0 |
| 2018-01-03 | $0.03 | $0.03 | 0 |
| 2018-01-02 | $0.03 | $0.03 | 40 |