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
- 2008-04-25 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 | $3.00 | $3.00 | 10,912 |
| 2018-12-28 | $3.00 | $3.00 | 4,411 |
| 2018-12-27 | $3.20 | $3.20 | 2,018 |
| 2018-12-26 | $3.00 | $3.00 | 2,405 |
| 2018-12-24 | $3.42 | $3.42 | 1,732 |
| 2018-12-21 | $3.80 | $3.80 | 6,437 |
| 2018-12-20 | $3.60 | $3.60 | 6,228 |
| 2018-12-19 | $3.40 | $3.40 | 3,210 |
| 2018-12-18 | $3.60 | $3.60 | 8,610 |
| 2018-12-17 | $2.80 | $2.80 | 2,554 |
| 2018-12-14 | $2.80 | $2.80 | 5,142 |
| 2018-12-13 | $2.80 | $2.80 | 8,040 |
| 2018-12-12 | $3.00 | $3.00 | 4,941 |
| 2018-12-11 | $3.00 | $3.00 | 3,779 |
| 2018-12-10 | $2.80 | $2.80 | 2,485 |
| 2018-12-07 | $3.00 | $3.00 | 4,252 |
| 2018-12-06 | $2.80 | $2.80 | 2,806 |
| 2018-12-04 | $2.80 | $2.80 | 13,805 |
| 2018-12-03 | $3.00 | $3.00 | 3,862 |
| 2018-11-30 | $2.80 | $2.80 | 6,717 |
| 2018-11-29 | $3.00 | $3.00 | 5,862 |
| 2018-11-28 | $3.00 | $3.00 | 9,439 |
| 2018-11-27 | $2.60 | $2.60 | 13,035 |
| 2018-11-26 | $3.00 | $3.00 | 13,741 |
| 2018-11-23 | $3.20 | $3.20 | 43,546 |
| 2018-11-21 | $4.10 | $4.10 | 3,220 |
| 2018-11-20 | $4.00 | $4.00 | 11,100 |
| 2018-11-19 | $4.00 | $4.00 | 7,675 |
| 2018-11-16 | $4.00 | $4.00 | 8,632 |
| 2018-11-15 | $4.00 | $4.00 | 18,270 |
| 2018-11-14 | $3.40 | $3.40 | 20,033 |
| 2018-11-13 | $4.58 | $4.58 | 10,409 |
| 2018-11-12 | $4.00 | $4.00 | 41,286 |
| 2018-11-09 | $4.80 | $4.80 | 29,966 |
| 2018-11-08 | $6.60 | $6.60 | 84,040 |
| 2018-11-07 | $8.40 | $8.40 | 53,534 |
| 2018-11-06 | $5.00 | $5.00 | 30,838 |
| 2018-11-05 | $4.00 | $4.00 | 40,389 |
| 2018-11-02 | $3.40 | $3.40 | 7,600 |
| 2018-11-01 | $3.20 | $3.20 | 17,629 |
| 2018-10-31 | $2.80 | $2.80 | 33,633 |
| 2018-10-30 | $3.20 | $3.20 | 9,506 |
| 2018-10-29 | $3.20 | $3.20 | 4,644 |
| 2018-10-26 | $3.00 | $3.00 | 6,147 |
| 2018-10-25 | $3.00 | $3.00 | 4,406 |
| 2018-10-24 | $3.00 | $3.00 | 6,791 |
| 2018-10-23 | $3.40 | $3.40 | 26,609 |
| 2018-10-22 | $2.60 | $2.60 | 2,542 |
| 2018-10-19 | $2.60 | $2.60 | 8,445 |
| 2018-10-18 | $2.80 | $2.80 | 9,660 |
| 2018-10-17 | $2.80 | $2.80 | 8,411 |
| 2018-10-16 | $2.80 | $2.80 | 9,538 |
| 2018-10-15 | $3.20 | $3.20 | 7,520 |
| 2018-10-12 | $3.00 | $3.00 | 9,824 |
| 2018-10-11 | $3.00 | $3.00 | 22,870 |
| 2018-10-10 | $3.40 | $3.40 | 4,441 |
| 2018-10-09 | $3.60 | $3.60 | 10,876 |
| 2018-10-08 | $3.60 | $3.60 | 5,885 |
| 2018-10-05 | $4.00 | $4.00 | 7,079 |
| 2018-10-04 | $4.20 | $4.20 | 12,918 |
| 2018-10-03 | $4.40 | $4.40 | 31,014 |
| 2018-10-02 | $4.60 | $4.60 | 12,175 |
| 2018-10-01 | $3.80 | $3.80 | 11,876 |
| 2018-09-28 | $3.20 | $3.20 | 20,672 |
| 2018-09-27 | $4.20 | $4.20 | 10,173 |
| 2018-09-26 | $3.78 | $3.78 | 5,436 |
| 2018-09-25 | $4.00 | $4.00 | 13,989 |
| 2018-09-24 | $4.60 | $4.60 | 5,457 |
| 2018-09-21 | $4.60 | $4.60 | 8,375 |
| 2018-09-20 | $5.00 | $5.00 | 13,715 |
| 2018-09-19 | $6.00 | $6.00 | 3,956 |
| 2018-09-18 | $6.00 | $6.00 | 15,239 |
| 2018-09-17 | $6.00 | $6.00 | 33,315 |
| 2018-09-14 | $9.20 | $9.20 | 5,016 |
| 2018-09-13 | $10.00 | $10.00 | 14,220 |
| 2018-09-12 | $7.60 | $7.60 | 12,192 |
| 2018-09-11 | $6.20 | $6.20 | 7,246 |
| 2018-09-10 | $5.40 | $5.40 | 4,936 |
| 2018-09-07 | $5.00 | $5.00 | 8,730 |
| 2018-09-06 | $5.40 | $5.40 | 3,093 |
| 2018-09-05 | $5.40 | $5.40 | 4,399 |
| 2018-09-04 | $5.92 | $5.92 | 8,483 |
| 2018-08-31 | $6.80 | $6.80 | 9,368 |
| 2018-08-30 | $7.60 | $7.60 | 44,885 |
| 2018-08-29 | $5.80 | $5.80 | 19,706 |
| 2018-08-28 | $7.80 | $7.80 | 10,319 |
| 2018-08-27 | $6.00 | $6.00 | 14,887 |
| 2018-08-24 | $6.60 | $6.60 | 29,184 |
| 2018-08-23 | $11.60 | $11.60 | 12,823 |
| 2018-08-22 | $8.40 | $8.40 | 8,582 |
| 2018-08-21 | $5.20 | $5.20 | 13,332 |
| 2018-08-20 | $5.80 | $5.80 | 7,316 |
| 2018-08-17 | $7.00 | $7.00 | 3,706 |
| 2018-08-16 | $6.60 | $6.60 | 5,061 |
| 2018-08-15 | $6.80 | $6.80 | 10,205 |
| 2018-08-14 | $8.80 | $8.80 | 4,449 |
| 2018-08-13 | $9.60 | $9.60 | 10,000 |
| 2018-08-10 | $10.32 | $10.32 | 2,042 |
| 2018-08-09 | $12.00 | $12.00 | 2,937 |
| 2018-08-08 | $14.20 | $14.20 | 865 |
| 2018-08-07 | $14.80 | $14.80 | 429 |
| 2018-08-06 | $15.00 | $15.00 | 291 |
| 2018-08-03 | $16.00 | $16.00 | 195 |
| 2018-08-02 | $16.80 | $16.80 | 217 |
| 2018-08-01 | $16.60 | $16.60 | 278 |
| 2018-07-31 | $16.00 | $16.00 | 943 |
| 2018-07-30 | $17.00 | $17.00 | 784 |
| 2018-07-27 | $22.50 | $22.50 | 1,035 |
| 2018-07-26 | $34.00 | $34.00 | 128 |
| 2018-07-25 | $38.50 | $38.50 | 21 |
| 2018-07-24 | $42.00 | $42.00 | 259 |
| 2018-07-23 | $32.60 | $32.60 | 126 |
| 2018-07-20 | $32.60 | $32.60 | 24 |
| 2018-07-19 | $34.00 | $34.00 | 55 |
| 2018-07-18 | $35.60 | $35.60 | 116 |
| 2018-07-17 | $38.00 | $38.00 | 16 |
| 2018-07-16 | $39.50 | $39.50 | 102 |
| 2018-07-13 | $40.00 | $40.00 | 106 |
| 2018-07-12 | $39.00 | $39.00 | 63 |
| 2018-07-11 | $39.00 | $39.00 | 166 |
| 2018-07-10 | $40.00 | $40.00 | 154 |
| 2018-07-09 | $44.00 | $44.00 | 49 |
| 2018-07-06 | $40.00 | $40.00 | 575 |
| 2018-07-05 | $50.00 | $50.00 | 198 |
| 2018-07-03 | $50.20 | $50.20 | 70 |
| 2018-07-02 | $52.00 | $52.00 | 87 |
| 2018-06-29 | $54.20 | $54.20 | 100 |
| 2018-06-28 | $60.00 | $60.00 | 21 |
| 2018-06-27 | $58.40 | $58.40 | 64 |
| 2018-06-26 | $62.00 | $62.00 | 12 |
| 2018-06-25 | $60.00 | $60.00 | 93 |
| 2018-06-22 | $62.00 | $62.00 | 120 |
| 2018-06-21 | $62.00 | $62.00 | 14 |
| 2018-06-20 | $61.32 | $61.32 | 139 |
| 2018-06-19 | $60.00 | $60.00 | 38 |
| 2018-06-18 | $60.00 | $60.00 | 14 |
| 2018-06-15 | $64.00 | $64.00 | 165 |
| 2018-06-14 | $60.00 | $60.00 | 38 |
| 2018-06-13 | $60.00 | $60.00 | 47 |
| 2018-06-12 | $58.90 | $58.90 | 172 |
| 2018-06-11 | $60.00 | $60.00 | 274 |
| 2018-06-08 | $62.00 | $62.00 | 27 |
| 2018-06-07 | $60.00 | $60.00 | 105 |
| 2018-06-06 | $60.00 | $60.00 | 113 |
| 2018-06-05 | $62.00 | $62.00 | 23 |
| 2018-06-04 | $61.00 | $61.00 | 53 |
| 2018-06-01 | $60.00 | $60.00 | 206 |
| 2018-05-31 | $60.00 | $60.00 | 138 |
| 2018-05-30 | $64.00 | $64.00 | 220 |
| 2018-05-29 | $62.00 | $62.00 | 209 |
| 2018-05-25 | $67.60 | $67.60 | 200 |
| 2018-05-24 | $67.00 | $67.00 | 41 |
| 2018-05-23 | $68.00 | $68.00 | 2 |
| 2018-05-22 | $66.00 | $66.00 | 48 |
| 2018-05-21 | $62.00 | $62.00 | 155 |
| 2018-05-18 | $64.00 | $64.00 | 875 |
| 2018-05-17 | $65.00 | $65.00 | 218 |
| 2018-05-16 | $66.20 | $66.20 | 442 |
| 2018-05-15 | $71.40 | $71.40 | 123 |
| 2018-05-14 | $73.80 | $73.80 | 171 |
| 2018-05-11 | $68.00 | $68.00 | 142 |
| 2018-05-10 | $76.00 | $76.00 | 66 |
| 2018-05-09 | $70.40 | $70.40 | 37 |
| 2018-05-08 | $66.80 | $66.80 | 61 |
| 2018-05-07 | $66.80 | $66.80 | 64 |
| 2018-05-04 | $66.00 | $66.00 | 35 |
| 2018-05-03 | $65.80 | $65.80 | 35 |
| 2018-05-02 | $64.70 | $64.70 | 18 |
| 2018-05-01 | $61.14 | $61.14 | 470 |
| 2018-04-30 | $62.00 | $62.00 | 13 |
| 2018-04-27 | $62.00 | $62.00 | 247 |
| 2018-04-26 | $66.40 | $66.40 | 496 |
| 2018-04-25 | $65.60 | $65.60 | 162 |
| 2018-04-24 | $66.00 | $66.00 | 14 |
| 2018-04-23 | $64.00 | $64.00 | 114 |
| 2018-04-20 | $70.60 | $70.60 | 45 |
| 2018-04-19 | $65.60 | $65.60 | 46 |
| 2018-04-18 | $62.80 | $62.80 | 130 |
| 2018-04-17 | $65.80 | $65.80 | 117 |
| 2018-04-16 | $66.00 | $66.00 | 13 |
| 2018-04-13 | $72.40 | $72.40 | 127 |
| 2018-04-12 | $65.40 | $65.40 | 12 |
| 2018-04-11 | $64.60 | $64.60 | 245 |
| 2018-04-10 | $64.00 | $64.00 | 133 |
| 2018-04-09 | $70.00 | $70.00 | 9 |
| 2018-04-06 | $79.80 | $79.80 | 64 |
| 2018-04-05 | $61.30 | $61.30 | 316 |
| 2018-04-04 | $76.20 | $76.20 | 49 |
| 2018-04-03 | $65.70 | $65.70 | 68 |
| 2018-04-02 | $64.00 | $64.00 | 612 |
| 2018-03-29 | $68.00 | $68.00 | 359 |
| 2018-03-28 | $86.00 | $86.00 | 75 |
| 2018-03-27 | $82.90 | $82.90 | 12 |
| 2018-03-26 | $66.00 | $66.00 | 12 |
| 2018-03-23 | $68.90 | $68.90 | 93 |
| 2018-03-22 | $62.40 | $62.40 | 110 |
| 2018-03-21 | $58.40 | $58.40 | 76 |
| 2018-03-20 | $59.80 | $59.80 | 106 |
| 2018-03-19 | $58.20 | $58.20 | 62 |
| 2018-03-16 | $66.80 | $66.80 | 91 |
| 2018-03-15 | $60.00 | $60.00 | 205 |
| 2018-03-14 | $60.00 | $60.00 | 152 |
| 2018-03-13 | $63.80 | $63.80 | 178 |
| 2018-03-12 | $62.00 | $62.00 | 74 |
| 2018-03-09 | $65.20 | $65.20 | 87 |
| 2018-03-08 | $67.80 | $67.80 | 321 |
| 2018-03-07 | $69.60 | $69.60 | 10 |
| 2018-03-06 | $72.50 | $72.50 | 40 |
| 2018-03-05 | $78.00 | $78.00 | 99 |
| 2018-03-02 | $78.00 | $78.00 | 149 |
| 2018-03-01 | $79.40 | $79.40 | 38 |
| 2018-02-28 | $66.20 | $66.20 | 27 |
| 2018-02-27 | $65.80 | $65.80 | 106 |
| 2018-02-26 | $63.56 | $63.56 | 335 |
| 2018-02-23 | $72.00 | $72.00 | 143 |
| 2018-02-22 | $72.00 | $72.00 | 79 |
| 2018-02-21 | $82.06 | $82.06 | 123 |
| 2018-02-20 | $96.00 | $96.00 | 298 |
| 2018-02-16 | $96.00 | $96.00 | 512 |
| 2018-02-15 | $60.00 | $60.00 | 188 |
| 2018-02-14 | $64.00 | $64.00 | 181 |
| 2018-02-13 | $61.20 | $61.20 | 120 |
| 2018-02-12 | $62.20 | $62.20 | 220 |
| 2018-02-09 | $65.00 | $65.00 | 358 |
| 2018-02-08 | $55.00 | $55.00 | 431 |
| 2018-02-07 | $48.00 | $48.00 | 127 |
| 2018-02-06 | $42.00 | $42.00 | 406 |
| 2018-02-05 | $36.80 | $36.80 | 365 |
| 2018-02-02 | $33.60 | $33.60 | 369 |
| 2018-02-01 | $32.00 | $32.00 | 281 |
| 2018-01-31 | $30.00 | $30.00 | 145 |
| 2018-01-30 | $34.00 | $34.00 | 259 |
| 2018-01-29 | $29.80 | $29.80 | 402 |
| 2018-01-26 | $35.00 | $35.00 | 258 |
| 2018-01-25 | $37.40 | $37.40 | 119 |
| 2018-01-24 | $36.00 | $36.00 | 221 |
| 2018-01-23 | $37.90 | $37.90 | 35 |
| 2018-01-22 | $39.80 | $39.80 | 253 |
| 2018-01-19 | $39.80 | $39.80 | 397 |
| 2018-01-18 | $38.20 | $38.20 | 204 |
| 2018-01-17 | $38.00 | $38.00 | 27 |
| 2018-01-16 | $38.00 | $38.00 | 288 |
| 2018-01-12 | $40.00 | $40.00 | 213 |
| 2018-01-11 | $41.80 | $41.80 | 278 |
| 2018-01-10 | $50.00 | $50.00 | 133 |
| 2018-01-09 | $37.20 | $37.20 | 80 |
| 2018-01-08 | $38.00 | $38.00 | 143 |
| 2018-01-05 | $42.00 | $42.00 | 298 |
| 2018-01-04 | $42.00 | $42.00 | 264 |
| 2018-01-03 | $40.00 | $40.00 | 531 |
| 2018-01-02 | $40.52 | $40.52 | 519 |