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
- 1999-04-19 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 | $0.88 | $0.88 | 8,050 |
| 2018-12-28 | $0.80 | $0.80 | 27,225 |
| 2018-12-27 | $0.88 | $0.88 | 20,200 |
| 2018-12-26 | $0.80 | $0.80 | 26,600 |
| 2018-12-24 | $0.80 | $0.80 | 3,688 |
| 2018-12-21 | $0.72 | $0.72 | 53,250 |
| 2018-12-20 | $0.72 | $0.72 | 24,000 |
| 2018-12-19 | $0.72 | $0.72 | 21,088 |
| 2018-12-18 | $0.72 | $0.72 | 26,475 |
| 2018-12-17 | $0.80 | $0.80 | 5,050 |
| 2018-12-14 | $0.80 | $0.80 | 8,575 |
| 2018-12-13 | $0.72 | $0.72 | 19,313 |
| 2018-12-12 | $0.80 | $0.80 | 30,450 |
| 2018-12-11 | $0.72 | $0.72 | 24,338 |
| 2018-12-10 | $0.80 | $0.80 | 12,675 |
| 2018-12-07 | $0.88 | $0.88 | 29,313 |
| 2018-12-06 | $0.72 | $0.72 | 9,813 |
| 2018-12-04 | $0.72 | $0.72 | 16,088 |
| 2018-12-03 | $0.80 | $0.80 | 20,200 |
| 2018-11-30 | $0.72 | $0.72 | 7,000 |
| 2018-11-29 | $0.72 | $0.72 | 14,738 |
| 2018-11-28 | $0.72 | $0.72 | 3,138 |
| 2018-11-27 | $0.72 | $0.72 | 8,975 |
| 2018-11-26 | $0.80 | $0.80 | 4,338 |
| 2018-11-23 | $0.80 | $0.80 | 9,663 |
| 2018-11-21 | $0.80 | $0.80 | 33,425 |
| 2018-11-20 | $0.80 | $0.80 | 8,450 |
| 2018-11-19 | $0.80 | $0.80 | 14,300 |
| 2018-11-16 | $0.80 | $0.80 | 12,500 |
| 2018-11-15 | $0.80 | $0.80 | 15,350 |
| 2018-11-14 | $0.80 | $0.80 | 24,038 |
| 2018-11-13 | $0.80 | $0.80 | 35,325 |
| 2018-11-12 | $0.88 | $0.88 | 24,400 |
| 2018-11-09 | $0.88 | $0.88 | 27,350 |
| 2018-11-08 | $0.96 | $0.96 | 5,563 |
| 2018-11-07 | $0.96 | $0.96 | 15,850 |
| 2018-11-06 | $0.96 | $0.96 | 21,500 |
| 2018-11-05 | $0.88 | $0.88 | 7,600 |
| 2018-11-02 | $0.88 | $0.88 | 19,663 |
| 2018-11-01 | $0.88 | $0.88 | 31,225 |
| 2018-10-31 | $0.80 | $0.80 | 60,013 |
| 2018-10-30 | $0.72 | $0.72 | 7,500 |
| 2018-10-29 | $0.72 | $0.72 | 2,450 |
| 2018-10-26 | $0.72 | $0.72 | 8,738 |
| 2018-10-25 | $0.72 | $0.72 | 38,638 |
| 2018-10-24 | $0.72 | $0.72 | 10,525 |
| 2018-10-23 | $0.80 | $0.80 | 16,350 |
| 2018-10-22 | $0.72 | $0.72 | 18,125 |
| 2018-10-19 | $0.80 | $0.80 | 26,575 |
| 2018-10-18 | $0.80 | $0.80 | 2,750 |
| 2018-10-17 | $0.80 | $0.80 | 14,550 |
| 2018-10-16 | $0.80 | $0.80 | 7,225 |
| 2018-10-15 | $0.80 | $0.80 | 14,713 |
| 2018-10-12 | $0.80 | $0.80 | 21,188 |
| 2018-10-11 | $0.80 | $0.80 | 12,700 |
| 2018-10-10 | $0.80 | $0.80 | 1,163 |
| 2018-10-09 | $0.80 | $0.80 | 39,050 |
| 2018-10-08 | $0.80 | $0.80 | 6,713 |
| 2018-10-05 | $0.80 | $0.80 | 14,213 |
| 2018-10-04 | $0.80 | $0.80 | 26,363 |
| 2018-10-03 | $0.80 | $0.80 | 3,550 |
| 2018-10-02 | $0.80 | $0.80 | 56,438 |
| 2018-10-01 | $0.72 | $0.72 | 198,288 |
| 2018-09-28 | $0.88 | $0.88 | 6,938 |
| 2018-09-27 | $0.88 | $0.88 | 22,113 |
| 2018-09-26 | $0.88 | $0.88 | 13,738 |
| 2018-09-25 | $0.88 | $0.88 | 74,288 |
| 2018-09-24 | $0.80 | $0.80 | 9,000 |
| 2018-09-21 | $0.80 | $0.80 | 5,888 |
| 2018-09-20 | $0.80 | $0.80 | 12,088 |
| 2018-09-19 | $0.80 | $0.80 | 11,000 |
| 2018-09-18 | $0.80 | $0.80 | 8,425 |
| 2018-09-17 | $0.80 | $0.80 | 7,288 |
| 2018-09-14 | $0.80 | $0.80 | 8,825 |
| 2018-09-13 | $0.80 | $0.80 | 14,000 |
| 2018-09-12 | $0.80 | $0.80 | 35,875 |
| 2018-09-11 | $0.80 | $0.80 | 14,563 |
| 2018-09-10 | $0.80 | $0.80 | 27,563 |
| 2018-09-07 | $0.80 | $0.80 | 10,700 |
| 2018-09-06 | $0.80 | $0.80 | 6,225 |
| 2018-09-05 | $0.80 | $0.80 | 11,613 |
| 2018-09-04 | $0.80 | $0.80 | 20,263 |
| 2018-08-31 | $0.80 | $0.80 | 41,688 |
| 2018-08-30 | $0.80 | $0.80 | 36,963 |
| 2018-08-29 | $0.88 | $0.88 | 37,063 |
| 2018-08-28 | $0.88 | $0.88 | 13,975 |
| 2018-08-27 | $0.88 | $0.88 | 24,638 |
| 2018-08-24 | $0.88 | $0.88 | 43,750 |
| 2018-08-23 | $0.88 | $0.88 | 29,913 |
| 2018-08-22 | $0.88 | $0.88 | 18,938 |
| 2018-08-21 | $0.88 | $0.88 | 19,338 |
| 2018-08-20 | $0.88 | $0.88 | 56,000 |
| 2018-08-17 | $0.80 | $0.80 | 35,313 |
| 2018-08-16 | $0.80 | $0.80 | 48,113 |
| 2018-08-15 | $0.80 | $0.80 | 46,000 |
| 2018-08-14 | $0.88 | $0.88 | 18,913 |
| 2018-08-13 | $0.88 | $0.88 | 21,575 |
| 2018-08-10 | $0.88 | $0.88 | 325,813 |
| 2018-08-09 | $0.88 | $0.88 | 1,413 |
| 2018-08-08 | $0.88 | $0.88 | 25,963 |
| 2018-08-07 | $0.96 | $0.96 | 6,375 |
| 2018-08-06 | $0.96 | $0.96 | 8,388 |
| 2018-08-03 | $0.96 | $0.96 | 2,225 |
| 2018-08-02 | $0.96 | $0.96 | 6,863 |
| 2018-08-01 | $0.96 | $0.96 | 10,450 |
| 2018-07-31 | $0.96 | $0.96 | 20,163 |
| 2018-07-30 | $0.96 | $0.96 | 7,100 |
| 2018-07-27 | $0.96 | $0.96 | 39,863 |
| 2018-07-26 | $0.96 | $0.96 | 21,675 |
| 2018-07-25 | $0.88 | $0.88 | 10,238 |
| 2018-07-24 | $0.88 | $0.88 | 25,563 |
| 2018-07-23 | $0.88 | $0.88 | 8,838 |
| 2018-07-20 | $0.96 | $0.96 | 22,700 |
| 2018-07-19 | $0.96 | $0.96 | 46,613 |
| 2018-07-18 | $0.88 | $0.88 | 71,938 |
| 2018-07-17 | $0.88 | $0.88 | 44,100 |
| 2018-07-16 | $0.96 | $0.96 | 43,588 |
| 2018-07-13 | $0.96 | $0.96 | 15,313 |
| 2018-07-12 | $0.96 | $0.96 | 6,663 |
| 2018-07-11 | $0.96 | $0.96 | 29,275 |
| 2018-07-10 | $0.96 | $0.96 | 20,375 |
| 2018-07-09 | $0.96 | $0.96 | 18,688 |
| 2018-07-06 | $0.96 | $0.96 | 51,125 |
| 2018-07-05 | $0.96 | $0.96 | 39,688 |
| 2018-07-03 | $1.04 | $1.04 | 12,513 |
| 2018-07-02 | $1.04 | $1.04 | 13,363 |
| 2018-06-29 | $1.04 | $1.04 | 29,325 |
| 2018-06-28 | $1.12 | $1.12 | 49,363 |
| 2018-06-27 | $1.04 | $1.04 | 20,425 |
| 2018-06-26 | $1.04 | $1.04 | 14,875 |
| 2018-06-25 | $1.04 | $1.04 | 44,813 |
| 2018-06-22 | $1.12 | $1.12 | 10,200 |
| 2018-06-21 | $1.12 | $1.12 | 79,475 |
| 2018-06-20 | $1.12 | $1.12 | 35,025 |
| 2018-06-19 | $1.12 | $1.12 | 25,625 |
| 2018-06-18 | $1.12 | $1.12 | 16,775 |
| 2018-06-15 | $1.12 | $1.12 | 37,500 |
| 2018-06-14 | $1.12 | $1.12 | 46,550 |
| 2018-06-13 | $1.12 | $1.12 | 82,675 |
| 2018-06-12 | $1.12 | $1.12 | 12,300 |
| 2018-06-11 | $1.20 | $1.20 | 18,363 |
| 2018-06-08 | $1.20 | $1.20 | 57,613 |
| 2018-06-07 | $1.20 | $1.20 | 95,575 |
| 2018-06-06 | $1.12 | $1.12 | 61,263 |
| 2018-06-05 | $1.20 | $1.20 | 47,488 |
| 2018-06-04 | $1.20 | $1.20 | 84,325 |
| 2018-06-01 | $1.12 | $1.12 | 49,000 |
| 2018-05-31 | $1.12 | $1.12 | 25,438 |
| 2018-05-30 | $1.12 | $1.12 | 84,975 |
| 2018-05-29 | $1.12 | $1.12 | 37,275 |
| 2018-05-25 | $1.12 | $1.12 | 14,188 |
| 2018-05-24 | $1.12 | $1.12 | 28,875 |
| 2018-05-23 | $1.12 | $1.12 | 39,150 |
| 2018-05-22 | $1.04 | $1.04 | 43,638 |
| 2018-05-21 | $1.04 | $1.04 | 30,225 |
| 2018-05-18 | $1.12 | $1.12 | 18,563 |
| 2018-05-17 | $1.12 | $1.12 | 15,838 |
| 2018-05-16 | $1.12 | $1.12 | 27,575 |
| 2018-05-15 | $1.12 | $1.12 | 38,175 |
| 2018-05-14 | $1.12 | $1.12 | 56,888 |
| 2018-05-11 | $1.20 | $1.20 | 13,838 |
| 2018-05-10 | $1.20 | $1.20 | 38,638 |
| 2018-05-09 | $1.20 | $1.20 | 17,525 |
| 2018-05-08 | $1.20 | $1.20 | 20,275 |
| 2018-05-07 | $1.20 | $1.20 | 15,088 |
| 2018-05-04 | $1.20 | $1.20 | 14,900 |
| 2018-05-03 | $1.20 | $1.20 | 42,500 |
| 2018-05-02 | $1.20 | $1.20 | 20,638 |
| 2018-05-01 | $1.20 | $1.20 | 56,913 |
| 2018-04-30 | $1.28 | $1.28 | 35,775 |
| 2018-04-27 | $1.36 | $1.36 | 10,788 |
| 2018-04-26 | $1.36 | $1.36 | 12,638 |
| 2018-04-25 | $1.44 | $1.44 | 9,300 |
| 2018-04-24 | $1.44 | $1.44 | 10,750 |
| 2018-04-23 | $1.36 | $1.36 | 35,863 |
| 2018-04-20 | $1.52 | $1.52 | 26,663 |
| 2018-04-19 | $1.44 | $1.44 | 22,400 |
| 2018-04-18 | $1.52 | $1.52 | 127,825 |
| 2018-04-17 | $1.36 | $1.36 | 41,488 |
| 2018-04-16 | $1.36 | $1.36 | 36,250 |
| 2018-04-13 | $1.36 | $1.36 | 14,588 |
| 2018-04-12 | $1.36 | $1.36 | 13,075 |
| 2018-04-11 | $1.44 | $1.44 | 67,425 |
| 2018-04-10 | $1.36 | $1.36 | 29,463 |
| 2018-04-09 | $1.36 | $1.36 | 23,838 |
| 2018-04-06 | $1.36 | $1.36 | 12,988 |
| 2018-04-05 | $1.36 | $1.36 | 12,838 |
| 2018-04-04 | $1.36 | $1.36 | 11,100 |
| 2018-04-03 | $1.36 | $1.36 | 20,338 |
| 2018-04-02 | $1.44 | $1.44 | 19,063 |
| 2018-03-29 | $1.36 | $1.36 | 32,175 |
| 2018-03-28 | $1.36 | $1.36 | 87,975 |
| 2018-03-27 | $1.52 | $1.52 | 45,413 |
| 2018-03-26 | $1.52 | $1.52 | 175,300 |
| 2018-03-23 | $1.44 | $1.44 | 13,550 |
| 2018-03-22 | $1.36 | $1.36 | 11,213 |
| 2018-03-21 | $1.44 | $1.44 | 37,800 |
| 2018-03-20 | $1.44 | $1.44 | 21,988 |
| 2018-03-19 | $1.44 | $1.44 | 21,000 |
| 2018-03-16 | $1.36 | $1.36 | 18,400 |
| 2018-03-15 | $1.28 | $1.28 | 17,700 |
| 2018-03-14 | $1.28 | $1.28 | 36,025 |
| 2018-03-13 | $1.28 | $1.28 | 50,175 |
| 2018-03-12 | $1.44 | $1.44 | 48,513 |
| 2018-03-09 | $1.44 | $1.44 | 49,388 |
| 2018-03-08 | $1.36 | $1.36 | 25,650 |
| 2018-03-07 | $1.36 | $1.36 | 16,813 |
| 2018-03-06 | $1.44 | $1.44 | 72,513 |
| 2018-03-05 | $1.28 | $1.28 | 48,438 |
| 2018-03-02 | $1.20 | $1.20 | 54,300 |
| 2018-03-01 | $1.20 | $1.20 | 50,575 |
| 2018-02-28 | $1.20 | $1.20 | 22,638 |
| 2018-02-27 | $1.28 | $1.28 | 6,100 |
| 2018-02-26 | $1.28 | $1.28 | 19,638 |
| 2018-02-23 | $1.28 | $1.28 | 17,550 |
| 2018-02-22 | $1.28 | $1.28 | 30,400 |
| 2018-02-21 | $1.28 | $1.28 | 21,588 |
| 2018-02-20 | $1.36 | $1.36 | 98,488 |
| 2018-02-16 | $1.36 | $1.36 | 37,250 |
| 2018-02-15 | $1.36 | $1.36 | 35,888 |
| 2018-02-14 | $1.44 | $1.44 | 70,475 |
| 2018-02-13 | $1.36 | $1.36 | 117,725 |
| 2018-02-12 | $1.28 | $1.28 | 41,538 |
| 2018-02-09 | $1.20 | $1.20 | 78,188 |
| 2018-02-08 | $1.28 | $1.28 | 20,450 |
| 2018-02-07 | $1.28 | $1.28 | 47,713 |
| 2018-02-06 | $1.28 | $1.28 | 45,938 |
| 2018-02-05 | $1.36 | $1.36 | 24,713 |
| 2018-02-02 | $1.36 | $1.36 | 61,488 |
| 2018-02-01 | $1.52 | $1.52 | 131,900 |
| 2018-01-31 | $1.36 | $1.36 | 32,475 |
| 2018-01-30 | $1.36 | $1.36 | 36,538 |
| 2018-01-29 | $1.36 | $1.36 | 87,550 |
| 2018-01-26 | $1.44 | $1.44 | 32,463 |
| 2018-01-25 | $1.52 | $1.52 | 47,450 |
| 2018-01-24 | $1.52 | $1.52 | 54,713 |
| 2018-01-23 | $1.44 | $1.44 | 60,900 |
| 2018-01-22 | $1.44 | $1.44 | 41,425 |
| 2018-01-19 | $1.52 | $1.52 | 37,363 |
| 2018-01-18 | $1.60 | $1.60 | 24,163 |
| 2018-01-17 | $1.60 | $1.60 | 47,350 |
| 2018-01-16 | $1.76 | $1.76 | 55,113 |
| 2018-01-12 | $1.68 | $1.68 | 44,275 |
| 2018-01-11 | $1.76 | $1.76 | 88,713 |
| 2018-01-10 | $1.76 | $1.76 | 158,125 |
| 2018-01-09 | $1.44 | $1.44 | 51,825 |
| 2018-01-08 | $1.52 | $1.52 | 121,475 |
| 2018-01-05 | $1.60 | $1.60 | 237,413 |
| 2018-01-04 | $1.52 | $1.52 | 257,863 |
| 2018-01-03 | $1.28 | $1.28 | 90,888 |
| 2018-01-02 | $1.12 | $1.12 | 124,163 |