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
- 1996-08-08 to 2026-08-27
- 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 | $0.38 | $0.38 | 218,800 |
| 2018-12-28 | $0.43 | $0.43 | 75,800 |
| 2018-12-27 | $0.36 | $0.36 | 51,100 |
| 2018-12-26 | $0.38 | $0.38 | 66,000 |
| 2018-12-24 | $0.40 | $0.40 | 46,200 |
| 2018-12-21 | $0.42 | $0.42 | 56,300 |
| 2018-12-20 | $0.43 | $0.43 | 34,800 |
| 2018-12-19 | $0.47 | $0.47 | 41,100 |
| 2018-12-18 | $0.47 | $0.47 | 37,400 |
| 2018-12-17 | $0.43 | $0.43 | 65,200 |
| 2018-12-14 | $0.50 | $0.50 | 97,400 |
| 2018-12-13 | $0.48 | $0.48 | 36,100 |
| 2018-12-12 | $0.51 | $0.51 | 54,900 |
| 2018-12-11 | $0.51 | $0.51 | 13,300 |
| 2018-12-10 | $0.51 | $0.51 | 26,900 |
| 2018-12-07 | $0.49 | $0.49 | 11,500 |
| 2018-12-06 | $0.52 | $0.52 | 4,400 |
| 2018-12-04 | $0.49 | $0.49 | 1,500 |
| 2018-12-03 | $0.52 | $0.52 | 3,200 |
| 2018-11-30 | $0.49 | $0.49 | 54,800 |
| 2018-11-29 | $0.48 | $0.48 | 77,800 |
| 2018-11-28 | $0.48 | $0.48 | 101,500 |
| 2018-11-27 | $0.52 | $0.52 | 12,600 |
| 2018-11-26 | $0.56 | $0.56 | 3,300 |
| 2018-11-23 | $0.54 | $0.54 | 10,000 |
| 2018-11-21 | $0.49 | $0.49 | 42,800 |
| 2018-11-20 | $0.51 | $0.51 | 8,700 |
| 2018-11-19 | $0.48 | $0.48 | 2,300 |
| 2018-11-16 | $0.46 | $0.46 | 3,400 |
| 2018-11-15 | $0.53 | $0.53 | 8,600 |
| 2018-11-14 | $0.51 | $0.51 | 86,400 |
| 2018-11-13 | $0.50 | $0.50 | 2,300 |
| 2018-11-12 | $0.54 | $0.54 | 11,800 |
| 2018-11-09 | $0.49 | $0.49 | 35,600 |
| 2018-11-08 | $0.58 | $0.58 | 41,700 |
| 2018-11-07 | $0.55 | $0.55 | 17,000 |
| 2018-11-06 | $0.59 | $0.59 | 36,500 |
| 2018-11-05 | $0.50 | $0.50 | 100,600 |
| 2018-11-02 | $0.49 | $0.49 | 40,100 |
| 2018-11-01 | $0.49 | $0.49 | 25,900 |
| 2018-10-31 | $0.50 | $0.50 | 11,100 |
| 2018-10-30 | $0.50 | $0.50 | 38,800 |
| 2018-10-29 | $0.54 | $0.54 | 7,800 |
| 2018-10-26 | $0.57 | $0.57 | 91,800 |
| 2018-10-25 | $0.40 | $0.40 | 128,400 |
| 2018-10-24 | $0.47 | $0.47 | 33,100 |
| 2018-10-23 | $0.44 | $0.44 | 59,200 |
| 2018-10-22 | $0.49 | $0.49 | 16,600 |
| 2018-10-19 | $0.50 | $0.50 | 38,300 |
| 2018-10-18 | $0.48 | $0.48 | 39,200 |
| 2018-10-17 | $0.57 | $0.57 | 33,700 |
| 2018-10-16 | $0.57 | $0.57 | 84,500 |
| 2018-10-15 | $0.56 | $0.56 | 16,400 |
| 2018-10-12 | $0.54 | $0.54 | 6,700 |
| 2018-10-11 | $0.54 | $0.54 | 36,900 |
| 2018-10-10 | $0.54 | $0.54 | 2,200 |
| 2018-10-09 | $0.54 | $0.54 | 4,300 |
| 2018-10-08 | $0.55 | $0.55 | 34,100 |
| 2018-10-05 | $0.57 | $0.57 | 8,700 |
| 2018-10-04 | $0.57 | $0.57 | 24,600 |
| 2018-10-03 | $0.57 | $0.57 | 48,400 |
| 2018-10-02 | $0.60 | $0.60 | 58,600 |
| 2018-10-01 | $0.65 | $0.65 | 31,700 |
| 2018-09-28 | $0.51 | $0.51 | 107,700 |
| 2018-09-27 | $0.58 | $0.58 | 41,600 |
| 2018-09-26 | $0.59 | $0.59 | 12,300 |
| 2018-09-25 | $0.59 | $0.59 | 18,100 |
| 2018-09-24 | $0.60 | $0.60 | 38,900 |
| 2018-09-21 | $0.64 | $0.64 | 43,300 |
| 2018-09-20 | $0.63 | $0.63 | 31,800 |
| 2018-09-19 | $0.65 | $0.65 | 28,700 |
| 2018-09-18 | $0.66 | $0.66 | 6,600 |
| 2018-09-17 | $0.69 | $0.69 | 13,400 |
| 2018-09-14 | $0.63 | $0.63 | 21,000 |
| 2018-09-13 | $0.65 | $0.65 | 15,000 |
| 2018-09-12 | $0.69 | $0.69 | 40,900 |
| 2018-09-11 | $0.63 | $0.63 | 49,000 |
| 2018-09-10 | $0.65 | $0.65 | 74,900 |
| 2018-09-07 | $0.58 | $0.58 | 800 |
| 2018-09-06 | $0.58 | $0.58 | 6,900 |
| 2018-09-05 | $0.58 | $0.58 | 20,000 |
| 2018-09-04 | $0.62 | $0.62 | 65,500 |
| 2018-08-31 | $0.59 | $0.59 | 6,600 |
| 2018-08-30 | $0.59 | $0.59 | 13,200 |
| 2018-08-29 | $0.59 | $0.59 | 15,300 |
| 2018-08-28 | $0.60 | $0.60 | 30,000 |
| 2018-08-27 | $0.58 | $0.58 | 51,600 |
| 2018-08-24 | $0.63 | $0.63 | 38,900 |
| 2018-08-23 | $0.65 | $0.65 | 33,300 |
| 2018-08-22 | $0.60 | $0.60 | 40,200 |
| 2018-08-21 | $0.60 | $0.60 | 77,500 |
| 2018-08-20 | $0.57 | $0.57 | 54,100 |
| 2018-08-17 | $0.51 | $0.51 | 153,300 |
| 2018-08-16 | $0.52 | $0.52 | 44,600 |
| 2018-08-15 | $0.52 | $0.52 | 17,100 |
| 2018-08-14 | $0.50 | $0.50 | 76,500 |
| 2018-08-13 | $0.50 | $0.50 | 97,800 |
| 2018-08-10 | $0.54 | $0.54 | 36,400 |
| 2018-08-09 | $0.54 | $0.54 | 11,100 |
| 2018-08-08 | $0.54 | $0.54 | 46,700 |
| 2018-08-07 | $0.55 | $0.55 | 24,100 |
| 2018-08-06 | $0.55 | $0.55 | 14,000 |
| 2018-08-03 | $0.55 | $0.55 | 21,800 |
| 2018-08-02 | $0.58 | $0.58 | 16,600 |
| 2018-08-01 | $0.56 | $0.56 | 21,100 |
| 2018-07-31 | $0.56 | $0.56 | 34,000 |
| 2018-07-30 | $0.55 | $0.55 | 33,800 |
| 2018-07-27 | $0.60 | $0.60 | 55,400 |
| 2018-07-26 | $0.60 | $0.60 | 72,500 |
| 2018-07-25 | $0.59 | $0.59 | 46,700 |
| 2018-07-24 | $0.60 | $0.60 | 43,700 |
| 2018-07-23 | $0.62 | $0.62 | 45,200 |
| 2018-07-20 | $0.65 | $0.65 | 43,400 |
| 2018-07-19 | $0.64 | $0.64 | 26,500 |
| 2018-07-18 | $0.68 | $0.68 | 2,500 |
| 2018-07-17 | $0.69 | $0.69 | 73,200 |
| 2018-07-16 | $0.72 | $0.72 | 45,100 |
| 2018-07-13 | $0.66 | $0.66 | 26,200 |
| 2018-07-12 | $0.66 | $0.66 | 54,900 |
| 2018-07-11 | $0.67 | $0.67 | 24,200 |
| 2018-07-10 | $0.62 | $0.62 | 16,700 |
| 2018-07-09 | $0.65 | $0.65 | 64,700 |
| 2018-07-06 | $0.65 | $0.65 | 16,200 |
| 2018-07-05 | $0.65 | $0.65 | 21,300 |
| 2018-07-03 | $0.65 | $0.65 | 1,200 |
| 2018-07-02 | $0.65 | $0.65 | 12,200 |
| 2018-06-29 | $0.66 | $0.66 | 15,100 |
| 2018-06-28 | $0.65 | $0.65 | 5,200 |
| 2018-06-27 | $0.65 | $0.65 | 13,800 |
| 2018-06-26 | $0.67 | $0.67 | 6,900 |
| 2018-06-25 | $0.67 | $0.67 | 15,200 |
| 2018-06-22 | $0.70 | $0.70 | 66,600 |
| 2018-06-21 | $0.60 | $0.60 | 32,100 |
| 2018-06-20 | $0.65 | $0.65 | 36,300 |
| 2018-06-19 | $0.68 | $0.68 | 23,000 |
| 2018-06-18 | $0.65 | $0.65 | 38,200 |
| 2018-06-15 | $0.66 | $0.66 | 43,000 |
| 2018-06-14 | $0.70 | $0.70 | 33,200 |
| 2018-06-13 | $0.70 | $0.70 | 55,900 |
| 2018-06-12 | $0.65 | $0.65 | 23,400 |
| 2018-06-11 | $0.67 | $0.67 | 26,500 |
| 2018-06-08 | $0.70 | $0.70 | 5,100 |
| 2018-06-07 | $0.70 | $0.70 | 4,400 |
| 2018-06-06 | $0.70 | $0.70 | 28,800 |
| 2018-06-05 | $0.68 | $0.68 | 8,400 |
| 2018-06-04 | $0.70 | $0.70 | 64,800 |
| 2018-06-01 | $0.70 | $0.70 | 12,900 |
| 2018-05-31 | $0.73 | $0.73 | 12,400 |
| 2018-05-30 | $0.74 | $0.74 | 18,800 |
| 2018-05-29 | $0.72 | $0.72 | 11,800 |
| 2018-05-25 | $0.71 | $0.71 | 4,600 |
| 2018-05-24 | $0.72 | $0.72 | 11,400 |
| 2018-05-23 | $0.71 | $0.71 | 4,700 |
| 2018-05-22 | $0.75 | $0.75 | 39,600 |
| 2018-05-21 | $0.70 | $0.70 | 137,600 |
| 2018-05-18 | $0.70 | $0.70 | 8,200 |
| 2018-05-17 | $0.70 | $0.70 | 36,400 |
| 2018-05-16 | $0.66 | $0.66 | 62,800 |
| 2018-05-15 | $0.65 | $0.65 | 32,800 |
| 2018-05-14 | $0.65 | $0.65 | 1,800 |
| 2018-05-11 | $0.66 | $0.66 | 8,300 |
| 2018-05-10 | $0.69 | $0.69 | 21,300 |
| 2018-05-09 | $0.70 | $0.70 | 10,800 |
| 2018-05-08 | $0.66 | $0.66 | 400 |
| 2018-05-07 | $0.64 | $0.64 | 17,500 |
| 2018-05-04 | $0.68 | $0.68 | 23,400 |
| 2018-05-03 | $0.70 | $0.70 | 11,400 |
| 2018-05-02 | $0.70 | $0.70 | 49,100 |
| 2018-05-01 | $0.70 | $0.70 | 8,200 |
| 2018-04-30 | $0.70 | $0.70 | 8,500 |
| 2018-04-27 | $0.70 | $0.70 | 1,800 |
| 2018-04-26 | $0.70 | $0.70 | 21,700 |
| 2018-04-25 | $0.66 | $0.66 | 0 |
| 2018-04-24 | $0.66 | $0.66 | 34,500 |
| 2018-04-23 | $0.65 | $0.65 | 101,400 |
| 2018-04-20 | $0.63 | $0.63 | 7,300 |
| 2018-04-19 | $0.63 | $0.63 | 8,100 |
| 2018-04-18 | $0.65 | $0.65 | 3,500 |
| 2018-04-17 | $0.65 | $0.65 | 62,300 |
| 2018-04-16 | $0.69 | $0.69 | 7,400 |
| 2018-04-13 | $0.69 | $0.69 | 2,500 |
| 2018-04-12 | $0.67 | $0.67 | 44,200 |
| 2018-04-11 | $0.68 | $0.68 | 14,700 |
| 2018-04-10 | $0.68 | $0.68 | 2,700 |
| 2018-04-09 | $0.68 | $0.68 | 11,400 |
| 2018-04-06 | $0.67 | $0.67 | 6,100 |
| 2018-04-05 | $0.68 | $0.68 | 22,500 |
| 2018-04-04 | $0.67 | $0.67 | 15,500 |
| 2018-04-03 | $0.68 | $0.68 | 9,800 |
| 2018-04-02 | $0.70 | $0.70 | 14,200 |
| 2018-03-29 | $0.70 | $0.70 | 2,600 |
| 2018-03-28 | $0.72 | $0.72 | 11,500 |
| 2018-03-27 | $0.68 | $0.68 | 126,500 |
| 2018-03-26 | $0.72 | $0.72 | 16,000 |
| 2018-03-23 | $0.71 | $0.71 | 24,700 |
| 2018-03-22 | $0.68 | $0.68 | 20,700 |
| 2018-03-21 | $0.67 | $0.67 | 73,900 |
| 2018-03-20 | $0.58 | $0.58 | 119,100 |
| 2018-03-19 | $0.61 | $0.61 | 87,100 |
| 2018-03-16 | $0.65 | $0.65 | 161,400 |
| 2018-03-15 | $0.67 | $0.67 | 65,900 |
| 2018-03-14 | $0.74 | $0.74 | 100,000 |
| 2018-03-13 | $0.75 | $0.75 | 46,900 |
| 2018-03-12 | $0.75 | $0.75 | 137,400 |
| 2018-03-09 | $0.75 | $0.75 | 38,300 |
| 2018-03-08 | $0.78 | $0.78 | 24,700 |
| 2018-03-07 | $0.77 | $0.77 | 30,700 |
| 2018-03-06 | $0.79 | $0.79 | 7,900 |
| 2018-03-05 | $0.78 | $0.78 | 19,400 |
| 2018-03-02 | $0.77 | $0.77 | 7,700 |
| 2018-03-01 | $0.78 | $0.78 | 19,400 |
| 2018-02-28 | $0.78 | $0.78 | 72,600 |
| 2018-02-27 | $0.80 | $0.80 | 13,100 |
| 2018-02-26 | $0.78 | $0.78 | 42,800 |
| 2018-02-23 | $0.78 | $0.78 | 17,500 |
| 2018-02-22 | $0.79 | $0.79 | 80,300 |
| 2018-02-21 | $0.76 | $0.76 | 38,000 |
| 2018-02-20 | $0.82 | $0.82 | 8,000 |
| 2018-02-16 | $0.81 | $0.81 | 66,000 |
| 2018-02-15 | $0.76 | $0.76 | 77,300 |
| 2018-02-14 | $0.81 | $0.81 | 50,300 |
| 2018-02-13 | $0.76 | $0.76 | 78,400 |
| 2018-02-12 | $0.90 | $0.90 | 36,600 |
| 2018-02-09 | $0.85 | $0.85 | 140,200 |
| 2018-02-08 | $0.87 | $0.87 | 25,100 |
| 2018-02-07 | $0.90 | $0.90 | 197,200 |
| 2018-02-06 | $0.94 | $0.94 | 5,700 |
| 2018-02-05 | $0.88 | $0.88 | 5,700 |
| 2018-02-02 | $0.93 | $0.93 | 10,000 |
| 2018-02-01 | $0.93 | $0.93 | 3,600 |
| 2018-01-31 | $0.90 | $0.90 | 10,400 |
| 2018-01-30 | $0.93 | $0.93 | 5,000 |
| 2018-01-29 | $0.91 | $0.91 | 20,800 |
| 2018-01-26 | $0.91 | $0.91 | 54,000 |
| 2018-01-25 | $0.91 | $0.91 | 5,000 |
| 2018-01-24 | $0.94 | $0.94 | 17,500 |
| 2018-01-23 | $0.90 | $0.90 | 19,600 |
| 2018-01-22 | $0.93 | $0.93 | 31,700 |
| 2018-01-19 | $0.94 | $0.94 | 28,000 |
| 2018-01-18 | $0.94 | $0.94 | 95,100 |
| 2018-01-17 | $0.94 | $0.94 | 32,800 |
| 2018-01-16 | $0.92 | $0.92 | 58,100 |
| 2018-01-12 | $0.90 | $0.90 | 198,900 |
| 2018-01-11 | $0.95 | $0.95 | 8,800 |
| 2018-01-10 | $0.94 | $0.94 | 26,300 |
| 2018-01-09 | $0.94 | $0.94 | 38,600 |
| 2018-01-08 | $0.94 | $0.94 | 60,200 |
| 2018-01-05 | $1.01 | $1.01 | 39,300 |
| 2018-01-04 | $0.98 | $0.98 | 25,800 |
| 2018-01-03 | $0.95 | $0.95 | 19,000 |
| 2018-01-02 | $0.98 | $0.98 | 10,200 |