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
- 1995-02-01 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 | $1.08 | $1.08 | 3,000 |
| 2018-12-28 | $1.24 | $1.24 | 16,895 |
| 2018-12-27 | $0.98 | $0.98 | 875 |
| 2018-12-26 | $1.00 | $1.00 | 3,344 |
| 2018-12-24 | $0.97 | $0.97 | 520 |
| 2018-12-21 | $0.73 | $0.73 | 2,300 |
| 2018-12-20 | $0.61 | $0.61 | 4,795 |
| 2018-12-19 | $0.61 | $0.61 | 5,954 |
| 2018-12-18 | $0.66 | $0.66 | 1,805 |
| 2018-12-17 | $0.72 | $0.72 | 7,636 |
| 2018-12-14 | $0.74 | $0.74 | 2,720 |
| 2018-12-13 | $0.63 | $0.63 | 3,292 |
| 2018-12-12 | $0.69 | $0.69 | 7,000 |
| 2018-12-11 | $0.55 | $0.55 | 3,083 |
| 2018-12-10 | $0.84 | $0.84 | 3,865 |
| 2018-12-07 | $0.52 | $0.52 | 23,694 |
| 2018-12-06 | $0.58 | $0.58 | 8,385 |
| 2018-12-04 | $0.64 | $0.64 | 12,817 |
| 2018-12-03 | $0.83 | $0.83 | 12,536 |
| 2018-11-30 | $0.94 | $0.94 | 13,544 |
| 2018-11-29 | $0.72 | $0.72 | 6,430 |
| 2018-11-28 | $0.94 | $0.94 | 24,459 |
| 2018-11-27 | $0.86 | $0.86 | 12,616 |
| 2018-11-26 | $0.81 | $0.81 | 21,082 |
| 2018-11-23 | $0.75 | $0.75 | 31,257 |
| 2018-11-21 | $0.87 | $0.87 | 13,525 |
| 2018-11-20 | $1.15 | $1.15 | 29,288 |
| 2018-11-19 | $0.91 | $0.91 | 45,721 |
| 2018-11-16 | $1.25 | $1.25 | 22,899 |
| 2018-11-15 | $1.08 | $1.08 | 46,425 |
| 2018-11-14 | $1.28 | $1.28 | 169,383 |
| 2018-11-13 | $1.90 | $1.90 | 66,968 |
| 2018-11-12 | $2.30 | $2.30 | 140,509 |
| 2018-11-09 | $1.69 | $1.69 | 244,240 |
| 2018-11-08 | $2.27 | $2.27 | 165,783 |
| 2018-11-07 | $2.14 | $2.14 | 205,617 |
| 2018-11-06 | $0.27 | $0.27 | 0 |
| 2018-11-05 | $0.27 | $0.27 | 2,392 |
| 2018-11-02 | $0.25 | $0.25 | 0 |
| 2018-11-01 | $0.25 | $0.25 | 5,521 |
| 2018-10-31 | $0.29 | $0.29 | 0 |
| 2018-10-30 | $0.29 | $0.29 | 2,104 |
| 2018-10-29 | $0.22 | $0.22 | 0 |
| 2018-10-26 | $0.22 | $0.22 | 0 |
| 2018-10-25 | $0.22 | $0.22 | 400 |
| 2018-10-24 | $0.22 | $0.22 | 0 |
| 2018-10-23 | $0.22 | $0.22 | 0 |
| 2018-10-22 | $0.22 | $0.22 | 1,500 |
| 2018-10-19 | $0.22 | $0.22 | 0 |
| 2018-10-18 | $0.22 | $0.22 | 3,191 |
| 2018-10-17 | $0.25 | $0.25 | 0 |
| 2018-10-16 | $0.25 | $0.25 | 3,729 |
| 2018-10-15 | $0.24 | $0.24 | 1,000 |
| 2018-10-12 | $0.20 | $0.20 | 0 |
| 2018-10-11 | $0.20 | $0.20 | 0 |
| 2018-10-10 | $0.20 | $0.20 | 2,000 |
| 2018-10-09 | $0.17 | $0.17 | 190 |
| 2018-10-08 | $0.14 | $0.14 | 0 |
| 2018-10-05 | $0.14 | $0.14 | 0 |
| 2018-10-04 | $0.14 | $0.14 | 0 |
| 2018-10-03 | $0.14 | $0.14 | 0 |
| 2018-10-02 | $0.14 | $0.14 | 0 |
| 2018-10-01 | $0.14 | $0.14 | 2,146 |
| 2018-09-28 | $0.23 | $0.23 | 0 |
| 2018-09-27 | $0.23 | $0.23 | 2,730 |
| 2018-09-26 | $0.18 | $0.18 | 6,060 |
| 2018-09-25 | $0.13 | $0.13 | 0 |
| 2018-09-24 | $0.13 | $0.13 | 0 |
| 2018-09-21 | $0.13 | $0.13 | 0 |
| 2018-09-20 | $0.13 | $0.13 | 0 |
| 2018-09-19 | $0.13 | $0.13 | 115 |
| 2018-09-18 | $0.13 | $0.13 | 0 |
| 2018-09-17 | $0.13 | $0.13 | 150 |
| 2018-09-14 | $0.13 | $0.13 | 4,910 |
| 2018-09-13 | $0.14 | $0.14 | 0 |
| 2018-09-12 | $0.14 | $0.14 | 500 |
| 2018-09-11 | $0.20 | $0.20 | 0 |
| 2018-09-10 | $0.20 | $0.20 | 1,318 |
| 2018-09-07 | $0.20 | $0.20 | 853 |
| 2018-09-06 | $0.14 | $0.14 | 0 |
| 2018-09-05 | $0.14 | $0.14 | 740 |
| 2018-09-04 | $0.16 | $0.16 | 20 |
| 2018-08-31 | $0.14 | $0.14 | 0 |
| 2018-08-30 | $0.14 | $0.14 | 200 |
| 2018-08-29 | $0.14 | $0.14 | 0 |
| 2018-08-28 | $0.14 | $0.14 | 0 |
| 2018-08-27 | $0.14 | $0.14 | 0 |
| 2018-08-24 | $0.14 | $0.14 | 100 |
| 2018-08-23 | $0.19 | $0.19 | 0 |
| 2018-08-22 | $0.19 | $0.19 | 1,120 |
| 2018-08-21 | $0.22 | $0.22 | 400 |
| 2018-08-20 | $0.23 | $0.23 | 0 |
| 2018-08-17 | $0.23 | $0.23 | 0 |
| 2018-08-16 | $0.23 | $0.23 | 0 |
| 2018-08-15 | $0.23 | $0.23 | 0 |
| 2018-08-14 | $0.23 | $0.23 | 115 |
| 2018-08-13 | $0.18 | $0.18 | 100 |
| 2018-08-10 | $0.13 | $0.13 | 7,837 |
| 2018-08-09 | $0.14 | $0.14 | 16,450 |
| 2018-08-08 | $0.13 | $0.13 | 3,500 |
| 2018-08-07 | $0.15 | $0.15 | 720 |
| 2018-08-06 | $0.23 | $0.23 | 0 |
| 2018-08-03 | $0.23 | $0.23 | 2,000 |
| 2018-08-02 | $0.28 | $0.28 | 0 |
| 2018-08-01 | $0.28 | $0.28 | 0 |
| 2018-07-31 | $0.28 | $0.28 | 0 |
| 2018-07-30 | $0.28 | $0.28 | 0 |
| 2018-07-27 | $0.28 | $0.28 | 10 |
| 2018-07-26 | $0.19 | $0.19 | 225 |
| 2018-07-25 | $0.19 | $0.19 | 0 |
| 2018-07-24 | $0.19 | $0.19 | 0 |
| 2018-07-23 | $0.19 | $0.19 | 190 |
| 2018-07-20 | $0.19 | $0.19 | 0 |
| 2018-07-19 | $0.19 | $0.19 | 20 |
| 2018-07-18 | $0.28 | $0.28 | 15 |
| 2018-07-17 | $0.23 | $0.23 | 9,200 |
| 2018-07-16 | $0.13 | $0.13 | 350 |
| 2018-07-13 | $0.22 | $0.22 | 0 |
| 2018-07-12 | $0.22 | $0.22 | 7,360 |
| 2018-07-11 | $0.23 | $0.23 | 0 |
| 2018-07-10 | $0.23 | $0.23 | 0 |
| 2018-07-09 | $0.23 | $0.23 | 0 |
| 2018-07-06 | $0.23 | $0.23 | 0 |
| 2018-07-05 | $0.23 | $0.23 | 300 |
| 2018-07-03 | $0.15 | $0.15 | 0 |
| 2018-07-02 | $0.15 | $0.15 | 0 |
| 2018-06-29 | $0.15 | $0.15 | 0 |
| 2018-06-28 | $0.15 | $0.15 | 0 |
| 2018-06-27 | $0.15 | $0.15 | 0 |
| 2018-06-26 | $0.15 | $0.15 | 0 |
| 2018-06-25 | $0.15 | $0.15 | 191 |
| 2018-06-22 | $0.14 | $0.14 | 0 |
| 2018-06-21 | $0.14 | $0.14 | 0 |
| 2018-06-20 | $0.14 | $0.14 | 0 |
| 2018-06-19 | $0.14 | $0.14 | 0 |
| 2018-06-18 | $0.14 | $0.14 | 0 |
| 2018-06-15 | $0.14 | $0.14 | 0 |
| 2018-06-14 | $0.14 | $0.14 | 0 |
| 2018-06-13 | $0.14 | $0.14 | 0 |
| 2018-06-12 | $0.14 | $0.14 | 200 |
| 2018-06-11 | $0.14 | $0.14 | 11 |
| 2018-06-08 | $0.14 | $0.14 | 3,555 |
| 2018-06-07 | $0.18 | $0.18 | 0 |
| 2018-06-06 | $0.18 | $0.18 | 0 |
| 2018-06-05 | $0.18 | $0.18 | 0 |
| 2018-06-04 | $0.18 | $0.18 | 1,800 |
| 2018-06-01 | $0.20 | $0.20 | 0 |
| 2018-05-31 | $0.20 | $0.20 | 0 |
| 2018-05-30 | $0.20 | $0.20 | 461 |
| 2018-05-29 | $0.20 | $0.20 | 331 |
| 2018-05-25 | $0.20 | $0.20 | 0 |
| 2018-05-24 | $0.20 | $0.20 | 900 |
| 2018-05-23 | $0.21 | $0.21 | 100 |
| 2018-05-22 | $0.16 | $0.16 | 0 |
| 2018-05-21 | $0.16 | $0.16 | 50 |
| 2018-05-18 | $0.13 | $0.13 | 0 |
| 2018-05-17 | $0.13 | $0.13 | 0 |
| 2018-05-16 | $0.13 | $0.13 | 0 |
| 2018-05-15 | $0.13 | $0.13 | 1,100 |
| 2018-05-14 | $0.21 | $0.21 | 3,164 |
| 2018-05-11 | $0.23 | $0.23 | 0 |
| 2018-05-10 | $0.23 | $0.23 | 50 |
| 2018-05-09 | $0.21 | $0.21 | 1,000 |
| 2018-05-08 | $0.20 | $0.20 | 0 |
| 2018-05-07 | $0.20 | $0.20 | 3,500 |
| 2018-05-04 | $0.30 | $0.30 | 30,700 |
| 2018-05-03 | $0.13 | $0.13 | 0 |
| 2018-05-02 | $0.13 | $0.13 | 5,489 |
| 2018-05-01 | $0.15 | $0.15 | 0 |
| 2018-04-30 | $0.15 | $0.15 | 0 |
| 2018-04-27 | $0.15 | $0.15 | 0 |
| 2018-04-26 | $0.15 | $0.15 | 0 |
| 2018-04-25 | $0.15 | $0.15 | 0 |
| 2018-04-24 | $0.15 | $0.15 | 30 |
| 2018-04-23 | $0.20 | $0.20 | 190 |
| 2018-04-20 | $0.15 | $0.15 | 0 |
| 2018-04-19 | $0.15 | $0.15 | 0 |
| 2018-04-18 | $0.15 | $0.15 | 605 |
| 2018-04-17 | $0.15 | $0.15 | 0 |
| 2018-04-16 | $0.15 | $0.15 | 0 |
| 2018-04-13 | $0.15 | $0.15 | 0 |
| 2018-04-12 | $0.15 | $0.15 | 0 |
| 2018-04-11 | $0.15 | $0.15 | 300 |
| 2018-04-10 | $0.15 | $0.15 | 0 |
| 2018-04-09 | $0.15 | $0.15 | 0 |
| 2018-04-06 | $0.15 | $0.15 | 231 |
| 2018-04-05 | $0.15 | $0.15 | 0 |
| 2018-04-04 | $0.15 | $0.15 | 0 |
| 2018-04-03 | $0.15 | $0.15 | 0 |
| 2018-04-02 | $0.15 | $0.15 | 110 |
| 2018-03-29 | $0.20 | $0.20 | 0 |
| 2018-03-28 | $0.20 | $0.20 | 1,750 |
| 2018-03-27 | $0.13 | $0.13 | 0 |
| 2018-03-26 | $0.13 | $0.13 | 0 |
| 2018-03-23 | $0.13 | $0.13 | 226 |
| 2018-03-22 | $0.13 | $0.13 | 20 |
| 2018-03-21 | $0.22 | $0.22 | 15 |
| 2018-03-20 | $0.13 | $0.13 | 0 |
| 2018-03-19 | $0.13 | $0.13 | 0 |
| 2018-03-16 | $0.13 | $0.13 | 0 |
| 2018-03-15 | $0.13 | $0.13 | 0 |
| 2018-03-14 | $0.13 | $0.13 | 0 |
| 2018-03-13 | $0.13 | $0.13 | 461 |
| 2018-03-12 | $0.22 | $0.22 | 100 |
| 2018-03-09 | $0.20 | $0.20 | 3,109 |
| 2018-03-08 | $0.23 | $0.23 | 0 |
| 2018-03-07 | $0.23 | $0.23 | 0 |
| 2018-03-06 | $0.23 | $0.23 | 0 |
| 2018-03-05 | $0.23 | $0.23 | 13,047 |
| 2018-03-02 | $0.23 | $0.23 | 15 |
| 2018-03-01 | $0.20 | $0.20 | 0 |
| 2018-02-28 | $0.20 | $0.20 | 0 |
| 2018-02-27 | $0.20 | $0.20 | 0 |
| 2018-02-26 | $0.20 | $0.20 | 0 |
| 2018-02-23 | $0.20 | $0.20 | 0 |
| 2018-02-22 | $0.20 | $0.20 | 843 |
| 2018-02-21 | $0.23 | $0.23 | 4,250 |
| 2018-02-20 | $0.23 | $0.23 | 85 |
| 2018-02-16 | $0.22 | $0.22 | 0 |
| 2018-02-15 | $0.22 | $0.22 | 0 |
| 2018-02-14 | $0.22 | $0.22 | 0 |
| 2018-02-13 | $0.22 | $0.22 | 0 |
| 2018-02-12 | $0.22 | $0.22 | 360 |
| 2018-02-09 | $0.20 | $0.20 | 0 |
| 2018-02-08 | $0.20 | $0.20 | 0 |
| 2018-02-07 | $0.20 | $0.20 | 500 |
| 2018-02-06 | $0.20 | $0.20 | 50 |
| 2018-02-05 | $0.23 | $0.23 | 0 |
| 2018-02-02 | $0.23 | $0.23 | 0 |
| 2018-02-01 | $0.23 | $0.23 | 0 |
| 2018-01-31 | $0.23 | $0.23 | 20 |
| 2018-01-30 | $0.22 | $0.22 | 0 |
| 2018-01-29 | $0.22 | $0.22 | 0 |
| 2018-01-26 | $0.22 | $0.22 | 0 |
| 2018-01-25 | $0.22 | $0.22 | 0 |
| 2018-01-24 | $0.22 | $0.22 | 0 |
| 2018-01-23 | $0.22 | $0.22 | 122 |
| 2018-01-22 | $0.20 | $0.20 | 8,504 |
| 2018-01-19 | $0.13 | $0.13 | 485 |
| 2018-01-18 | $0.20 | $0.20 | 0 |
| 2018-01-17 | $0.20 | $0.20 | 0 |
| 2018-01-16 | $0.20 | $0.20 | 100 |
| 2018-01-12 | $0.19 | $0.19 | 0 |
| 2018-01-11 | $0.19 | $0.19 | 250 |
| 2018-01-10 | $0.19 | $0.19 | 0 |
| 2018-01-09 | $0.19 | $0.19 | 0 |
| 2018-01-08 | $0.19 | $0.19 | 0 |
| 2018-01-05 | $0.19 | $0.19 | 0 |
| 2018-01-04 | $0.19 | $0.19 | 2,120 |
| 2018-01-03 | $0.11 | $0.11 | 10 |
| 2018-01-02 | $0.18 | $0.18 | 0 |