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
- 2008-03-07 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 | $0.48 | $0.48 | 630 |
| 2018-12-28 | $0.44 | $0.44 | 2,111 |
| 2018-12-27 | $0.44 | $0.44 | 2,678 |
| 2018-12-26 | $0.51 | $0.51 | 2,205 |
| 2018-12-24 | $0.44 | $0.44 | 4,725 |
| 2018-12-21 | $0.44 | $0.44 | 1,260 |
| 2018-12-20 | $0.48 | $0.48 | 630 |
| 2018-12-19 | $0.51 | $0.51 | 11,025 |
| 2018-12-18 | $0.54 | $0.54 | 1,890 |
| 2018-12-17 | $0.54 | $0.54 | 9,293 |
| 2018-12-14 | $0.54 | $0.54 | 3,528 |
| 2018-12-13 | $0.51 | $0.51 | 473 |
| 2018-12-12 | $0.51 | $0.51 | 536 |
| 2018-12-11 | $0.48 | $0.48 | 0 |
| 2018-12-10 | $0.48 | $0.48 | 4,725 |
| 2018-12-07 | $0.57 | $0.57 | 0 |
| 2018-12-06 | $0.57 | $0.57 | 0 |
| 2018-12-04 | $0.57 | $0.57 | 0 |
| 2018-12-03 | $0.57 | $0.57 | 2,678 |
| 2018-11-30 | $0.60 | $0.60 | 315 |
| 2018-11-29 | $0.60 | $0.60 | 0 |
| 2018-11-28 | $0.60 | $0.60 | 0 |
| 2018-11-27 | $0.60 | $0.60 | 0 |
| 2018-11-26 | $0.60 | $0.60 | 1,260 |
| 2018-11-23 | $0.60 | $0.60 | 0 |
| 2018-11-21 | $0.60 | $0.60 | 0 |
| 2018-11-20 | $0.60 | $0.60 | 0 |
| 2018-11-19 | $0.60 | $0.60 | 4,410 |
| 2018-11-16 | $0.57 | $0.57 | 3,371 |
| 2018-11-15 | $0.57 | $0.57 | 0 |
| 2018-11-14 | $0.57 | $0.57 | 315 |
| 2018-11-13 | $0.60 | $0.60 | 2,835 |
| 2018-11-12 | $0.60 | $0.60 | 473 |
| 2018-11-09 | $0.63 | $0.63 | 4,410 |
| 2018-11-08 | $0.63 | $0.63 | 2,520 |
| 2018-11-07 | $0.63 | $0.63 | 4,253 |
| 2018-11-06 | $0.67 | $0.67 | 3,465 |
| 2018-11-05 | $0.73 | $0.73 | 945 |
| 2018-11-02 | $0.73 | $0.73 | 0 |
| 2018-11-01 | $0.73 | $0.73 | 24,413 |
| 2018-10-31 | $0.73 | $0.73 | 26,775 |
| 2018-10-30 | $0.76 | $0.76 | 1,953 |
| 2018-10-29 | $0.73 | $0.73 | 5,261 |
| 2018-10-26 | $0.73 | $0.73 | 0 |
| 2018-10-25 | $0.73 | $0.73 | 1,575 |
| 2018-10-24 | $0.73 | $0.73 | 284 |
| 2018-10-23 | $0.76 | $0.76 | 315 |
| 2018-10-22 | $0.79 | $0.79 | 2,394 |
| 2018-10-19 | $0.79 | $0.79 | 630 |
| 2018-10-18 | $0.79 | $0.79 | 0 |
| 2018-10-17 | $0.79 | $0.79 | 1,859 |
| 2018-10-16 | $0.70 | $0.70 | 0 |
| 2018-10-15 | $0.70 | $0.70 | 63 |
| 2018-10-12 | $0.73 | $0.73 | 473 |
| 2018-10-11 | $0.73 | $0.73 | 819 |
| 2018-10-10 | $0.70 | $0.70 | 2,205 |
| 2018-10-09 | $0.73 | $0.73 | 536 |
| 2018-10-08 | $0.83 | $0.83 | 2,520 |
| 2018-10-05 | $0.73 | $0.73 | 0 |
| 2018-10-04 | $0.73 | $0.73 | 473 |
| 2018-10-03 | $0.83 | $0.83 | 0 |
| 2018-10-02 | $0.83 | $0.83 | 95 |
| 2018-10-01 | $0.76 | $0.76 | 1,260 |
| 2018-09-28 | $0.76 | $0.76 | 0 |
| 2018-09-27 | $0.76 | $0.76 | 4,662 |
| 2018-09-26 | $0.76 | $0.76 | 977 |
| 2018-09-25 | $0.83 | $0.83 | 630 |
| 2018-09-24 | $0.76 | $0.76 | 12,915 |
| 2018-09-21 | $0.83 | $0.83 | 158 |
| 2018-09-20 | $0.86 | $0.86 | 13,010 |
| 2018-09-19 | $0.73 | $0.73 | 1,701 |
| 2018-09-18 | $0.76 | $0.76 | 3,402 |
| 2018-09-17 | $0.83 | $0.83 | 630 |
| 2018-09-14 | $0.83 | $0.83 | 2,678 |
| 2018-09-13 | $0.57 | $0.57 | 0 |
| 2018-09-12 | $0.57 | $0.57 | 0 |
| 2018-09-11 | $0.57 | $0.57 | 42,210 |
| 2018-09-10 | $0.57 | $0.57 | 3,276 |
| 2018-09-07 | $0.57 | $0.57 | 189 |
| 2018-09-06 | $0.54 | $0.54 | 315 |
| 2018-09-05 | $0.60 | $0.60 | 0 |
| 2018-09-04 | $0.60 | $0.60 | 2,520 |
| 2018-08-31 | $0.57 | $0.57 | 1,292 |
| 2018-08-30 | $0.60 | $0.60 | 2,205 |
| 2018-08-29 | $0.57 | $0.57 | 3,087 |
| 2018-08-28 | $0.60 | $0.60 | 2,615 |
| 2018-08-27 | $0.60 | $0.60 | 19,310 |
| 2018-08-24 | $0.60 | $0.60 | 0 |
| 2018-08-23 | $0.60 | $0.60 | 315 |
| 2018-08-22 | $0.63 | $0.63 | 1,260 |
| 2018-08-21 | $0.57 | $0.57 | 1,575 |
| 2018-08-20 | $0.57 | $0.57 | 0 |
| 2018-08-17 | $0.57 | $0.57 | 0 |
| 2018-08-16 | $0.57 | $0.57 | 2,552 |
| 2018-08-15 | $0.57 | $0.57 | 315 |
| 2018-08-14 | $0.57 | $0.57 | 315 |
| 2018-08-13 | $0.57 | $0.57 | 3,623 |
| 2018-08-10 | $0.67 | $0.67 | 1,071 |
| 2018-08-09 | $0.63 | $0.63 | 0 |
| 2018-08-08 | $0.63 | $0.63 | 2,363 |
| 2018-08-07 | $0.63 | $0.63 | 0 |
| 2018-08-06 | $0.63 | $0.63 | 5,576 |
| 2018-08-03 | $0.60 | $0.60 | 662 |
| 2018-08-02 | $0.63 | $0.63 | 1,134 |
| 2018-08-01 | $0.63 | $0.63 | 0 |
| 2018-07-31 | $0.63 | $0.63 | 6,615 |
| 2018-07-30 | $0.60 | $0.60 | 1,953 |
| 2018-07-27 | $0.67 | $0.67 | 599 |
| 2018-07-26 | $0.57 | $0.57 | 9,072 |
| 2018-07-25 | $0.67 | $0.67 | 5,103 |
| 2018-07-24 | $0.60 | $0.60 | 158 |
| 2018-07-23 | $0.63 | $0.63 | 788 |
| 2018-07-20 | $0.63 | $0.63 | 725 |
| 2018-07-19 | $0.60 | $0.60 | 7,844 |
| 2018-07-18 | $0.60 | $0.60 | 473 |
| 2018-07-17 | $0.67 | $0.67 | 504 |
| 2018-07-16 | $0.70 | $0.70 | 1,890 |
| 2018-07-13 | $0.70 | $0.70 | 0 |
| 2018-07-12 | $0.70 | $0.70 | 4,095 |
| 2018-07-11 | $0.70 | $0.70 | 315 |
| 2018-07-10 | $0.67 | $0.67 | 8,190 |
| 2018-07-09 | $0.70 | $0.70 | 315 |
| 2018-07-06 | $0.70 | $0.70 | 945 |
| 2018-07-05 | $0.70 | $0.70 | 7,119 |
| 2018-07-03 | $0.73 | $0.73 | 945 |
| 2018-07-02 | $0.73 | $0.73 | 0 |
| 2018-06-29 | $0.73 | $0.73 | 441 |
| 2018-06-28 | $0.70 | $0.70 | 0 |
| 2018-06-27 | $0.70 | $0.70 | 945 |
| 2018-06-26 | $0.70 | $0.70 | 2,583 |
| 2018-06-25 | $0.70 | $0.70 | 5,859 |
| 2018-06-22 | $0.70 | $0.70 | 347 |
| 2018-06-21 | $0.67 | $0.67 | 11,970 |
| 2018-06-20 | $0.73 | $0.73 | 630 |
| 2018-06-19 | $0.73 | $0.73 | 788 |
| 2018-06-18 | $0.76 | $0.76 | 1,103 |
| 2018-06-15 | $0.79 | $0.79 | 630 |
| 2018-06-14 | $0.79 | $0.79 | 3,465 |
| 2018-06-13 | $0.79 | $0.79 | 1,323 |
| 2018-06-12 | $0.86 | $0.86 | 11,498 |
| 2018-06-11 | $0.76 | $0.76 | 0 |
| 2018-06-08 | $0.76 | $0.76 | 32 |
| 2018-06-07 | $0.79 | $0.79 | 95 |
| 2018-06-06 | $0.79 | $0.79 | 158 |
| 2018-06-05 | $0.76 | $0.76 | 0 |
| 2018-06-04 | $0.76 | $0.76 | 630 |
| 2018-06-01 | $0.83 | $0.83 | 630 |
| 2018-05-31 | $0.79 | $0.79 | 5,198 |
| 2018-05-30 | $0.83 | $0.83 | 945 |
| 2018-05-29 | $0.76 | $0.76 | 1,008 |
| 2018-05-25 | $0.79 | $0.79 | 7,403 |
| 2018-05-24 | $0.83 | $0.83 | 0 |
| 2018-05-23 | $0.83 | $0.83 | 630 |
| 2018-05-22 | $0.83 | $0.83 | 1,449 |
| 2018-05-21 | $0.79 | $0.79 | 158 |
| 2018-05-18 | $0.79 | $0.79 | 1,922 |
| 2018-05-17 | $0.83 | $0.83 | 1,008 |
| 2018-05-16 | $0.83 | $0.83 | 4,568 |
| 2018-05-15 | $0.76 | $0.76 | 3,560 |
| 2018-05-14 | $0.86 | $0.86 | 1,229 |
| 2018-05-11 | $0.76 | $0.76 | 315 |
| 2018-05-10 | $0.79 | $0.79 | 10,868 |
| 2018-05-09 | $0.76 | $0.76 | 15,089 |
| 2018-05-08 | $0.76 | $0.76 | 2,993 |
| 2018-05-07 | $0.76 | $0.76 | 1,103 |
| 2018-05-04 | $0.79 | $0.79 | 10,269 |
| 2018-05-03 | $0.79 | $0.79 | 4,694 |
| 2018-05-02 | $0.79 | $0.79 | 1,103 |
| 2018-05-01 | $0.73 | $0.73 | 8,946 |
| 2018-04-30 | $0.79 | $0.79 | 882 |
| 2018-04-27 | $0.79 | $0.79 | 2,898 |
| 2018-04-26 | $0.83 | $0.83 | 977 |
| 2018-04-25 | $0.79 | $0.79 | 1,890 |
| 2018-04-24 | $0.79 | $0.79 | 18,239 |
| 2018-04-23 | $0.86 | $0.86 | 5,072 |
| 2018-04-20 | $0.92 | $0.92 | 0 |
| 2018-04-19 | $0.92 | $0.92 | 3,371 |
| 2018-04-18 | $0.92 | $0.92 | 0 |
| 2018-04-17 | $0.92 | $0.92 | 1,134 |
| 2018-04-16 | $0.98 | $0.98 | 2,205 |
| 2018-04-13 | $0.95 | $0.95 | 8,789 |
| 2018-04-12 | $0.98 | $0.98 | 1,292 |
| 2018-04-11 | $0.95 | $0.95 | 15,026 |
| 2018-04-10 | $0.95 | $0.95 | 3,434 |
| 2018-04-09 | $0.92 | $0.92 | 5,229 |
| 2018-04-06 | $1.11 | $1.11 | 1,575 |
| 2018-04-05 | $1.08 | $1.08 | 1,386 |
| 2018-04-04 | $1.17 | $1.17 | 1,229 |
| 2018-04-03 | $1.17 | $1.17 | 1,260 |
| 2018-04-02 | $1.24 | $1.24 | 63 |
| 2018-03-29 | $1.24 | $1.24 | 1,638 |
| 2018-03-28 | $1.30 | $1.30 | 0 |
| 2018-03-27 | $1.30 | $1.30 | 662 |
| 2018-03-26 | $1.30 | $1.30 | 9,639 |
| 2018-03-23 | $1.40 | $1.40 | 788 |
| 2018-03-22 | $1.37 | $1.37 | 851 |
| 2018-03-21 | $1.37 | $1.37 | 1,827 |
| 2018-03-20 | $1.37 | $1.37 | 10,364 |
| 2018-03-19 | $1.27 | $1.27 | 3,686 |
| 2018-03-16 | $1.17 | $1.17 | 945 |
| 2018-03-15 | $1.21 | $1.21 | 15,278 |
| 2018-03-14 | $1.27 | $1.27 | 3,024 |
| 2018-03-13 | $1.33 | $1.33 | 1,544 |
| 2018-03-12 | $1.33 | $1.33 | 410 |
| 2018-03-09 | $1.30 | $1.30 | 6,489 |
| 2018-03-08 | $1.43 | $1.43 | 1,418 |
| 2018-03-07 | $1.46 | $1.46 | 252 |
| 2018-03-06 | $1.52 | $1.52 | 5,009 |
| 2018-03-05 | $1.43 | $1.43 | 2,048 |
| 2018-03-02 | $1.43 | $1.43 | 2,268 |
| 2018-03-01 | $1.52 | $1.52 | 6,080 |
| 2018-02-28 | $1.46 | $1.46 | 4,757 |
| 2018-02-27 | $1.43 | $1.43 | 11,970 |
| 2018-02-26 | $1.37 | $1.37 | 315 |
| 2018-02-23 | $1.46 | $1.46 | 39,281 |
| 2018-02-22 | $1.46 | $1.46 | 27,437 |
| 2018-02-21 | $1.37 | $1.37 | 3,371 |
| 2018-02-20 | $1.43 | $1.43 | 8,505 |
| 2018-02-16 | $1.43 | $1.43 | 9,923 |
| 2018-02-15 | $1.43 | $1.43 | 12,065 |
| 2018-02-14 | $1.49 | $1.49 | 6,206 |
| 2018-02-13 | $1.49 | $1.49 | 19,971 |
| 2018-02-12 | $1.40 | $1.40 | 16,128 |
| 2018-02-09 | $1.33 | $1.33 | 4,883 |
| 2018-02-08 | $1.40 | $1.40 | 441 |
| 2018-02-07 | $1.43 | $1.43 | 32,319 |
| 2018-02-06 | $1.11 | $1.11 | 315 |
| 2018-02-05 | $1.11 | $1.11 | 7,907 |
| 2018-02-02 | $1.17 | $1.17 | 788 |
| 2018-02-01 | $1.17 | $1.17 | 0 |
| 2018-01-31 | $1.17 | $1.17 | 4,536 |
| 2018-01-30 | $1.21 | $1.21 | 5,103 |
| 2018-01-29 | $1.17 | $1.17 | 8,096 |
| 2018-01-26 | $1.27 | $1.27 | 7,875 |
| 2018-01-25 | $1.33 | $1.33 | 4,473 |
| 2018-01-24 | $1.27 | $1.27 | 6,930 |
| 2018-01-23 | $1.24 | $1.24 | 7,056 |
| 2018-01-22 | $1.30 | $1.30 | 17,735 |
| 2018-01-19 | $1.27 | $1.27 | 4,442 |
| 2018-01-18 | $1.33 | $1.33 | 2,552 |
| 2018-01-17 | $1.37 | $1.37 | 2,930 |
| 2018-01-16 | $1.33 | $1.33 | 6,836 |
| 2018-01-12 | $1.33 | $1.33 | 599 |
| 2018-01-11 | $1.24 | $1.24 | 0 |
| 2018-01-10 | $1.24 | $1.24 | 1,008 |
| 2018-01-09 | $1.24 | $1.24 | 9,671 |
| 2018-01-08 | $1.33 | $1.33 | 32,603 |
| 2018-01-05 | $1.17 | $1.17 | 15,215 |
| 2018-01-04 | $1.08 | $1.08 | 473 |
| 2018-01-03 | $1.08 | $1.08 | 1,323 |
| 2018-01-02 | $1.05 | $1.05 | 16,380 |