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
- 2014-07-09 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 | $0.99 | $0.99 | 53,400 |
| 2018-12-28 | $1.00 | $1.00 | 36,442 |
| 2018-12-27 | $0.92 | $0.92 | 49,071 |
| 2018-12-26 | $0.81 | $0.81 | 0 |
| 2018-12-24 | $0.81 | $0.81 | 10,375 |
| 2018-12-21 | $0.80 | $0.80 | 11,500 |
| 2018-12-20 | $0.77 | $0.77 | 11,599 |
| 2018-12-19 | $0.74 | $0.74 | 42,000 |
| 2018-12-18 | $0.76 | $0.76 | 6,500 |
| 2018-12-17 | $0.77 | $0.77 | 8,232 |
| 2018-12-14 | $0.83 | $0.83 | 3,800 |
| 2018-12-13 | $0.82 | $0.82 | 5,100 |
| 2018-12-12 | $0.85 | $0.85 | 13,500 |
| 2018-12-11 | $0.85 | $0.85 | 5,210 |
| 2018-12-10 | $0.78 | $0.78 | 27,000 |
| 2018-12-07 | $0.77 | $0.77 | 13,200 |
| 2018-12-06 | $0.74 | $0.74 | 16,100 |
| 2018-12-04 | $0.77 | $0.77 | 8,550 |
| 2018-12-03 | $0.77 | $0.77 | 3,000 |
| 2018-11-30 | $0.74 | $0.74 | 187,407 |
| 2018-11-29 | $0.73 | $0.73 | 46,725 |
| 2018-11-28 | $0.78 | $0.78 | 13,825 |
| 2018-11-27 | $0.80 | $0.80 | 42,900 |
| 2018-11-26 | $0.80 | $0.80 | 86,457 |
| 2018-11-23 | $0.76 | $0.76 | 0 |
| 2018-11-21 | $0.76 | $0.76 | 4,000 |
| 2018-11-20 | $0.75 | $0.75 | 78,775 |
| 2018-11-19 | $0.84 | $0.84 | 67,870 |
| 2018-11-16 | $0.84 | $0.84 | 9,225 |
| 2018-11-15 | $0.82 | $0.82 | 29,700 |
| 2018-11-14 | $0.81 | $0.81 | 46,300 |
| 2018-11-13 | $0.87 | $0.87 | 89,200 |
| 2018-11-12 | $0.86 | $0.86 | 54,810 |
| 2018-11-09 | $0.99 | $0.99 | 27,325 |
| 2018-11-08 | $0.90 | $0.90 | 23,290 |
| 2018-11-07 | $0.77 | $0.77 | 69,579 |
| 2018-11-06 | $0.77 | $0.77 | 10,100 |
| 2018-11-05 | $0.81 | $0.81 | 134,235 |
| 2018-11-02 | $0.77 | $0.77 | 31,630 |
| 2018-11-01 | $0.79 | $0.79 | 101,572 |
| 2018-10-31 | $0.84 | $0.84 | 119,304 |
| 2018-10-30 | $0.67 | $0.67 | 30,200 |
| 2018-10-29 | $0.65 | $0.65 | 44,159 |
| 2018-10-26 | $0.71 | $0.71 | 65,612 |
| 2018-10-25 | $0.54 | $0.54 | 37,680 |
| 2018-10-24 | $0.53 | $0.53 | 68,450 |
| 2018-10-23 | $0.56 | $0.56 | 37,000 |
| 2018-10-22 | $0.59 | $0.59 | 69,422 |
| 2018-10-19 | $0.59 | $0.59 | 47,600 |
| 2018-10-18 | $0.60 | $0.60 | 278,703 |
| 2018-10-17 | $0.60 | $0.60 | 302,800 |
| 2018-10-16 | $0.29 | $0.29 | 10,550 |
| 2018-10-15 | $0.33 | $0.33 | 54,750 |
| 2018-10-12 | $0.25 | $0.25 | 24,300 |
| 2018-10-11 | $0.26 | $0.26 | 44,200 |
| 2018-10-10 | $0.23 | $0.23 | 77,350 |
| 2018-10-09 | $0.24 | $0.24 | 1,650 |
| 2018-10-08 | $0.23 | $0.23 | 0 |
| 2018-10-05 | $0.23 | $0.23 | 115,500 |
| 2018-10-04 | $0.22 | $0.22 | 57,600 |
| 2018-10-03 | $0.22 | $0.22 | 93,441 |
| 2018-10-02 | $0.19 | $0.19 | 48,600 |
| 2018-10-01 | $0.22 | $0.22 | 0 |
| 2018-09-28 | $0.22 | $0.22 | 0 |
| 2018-09-27 | $0.22 | $0.22 | 0 |
| 2018-09-26 | $0.22 | $0.22 | 3,750 |
| 2018-09-25 | $0.16 | $0.16 | 0 |
| 2018-09-24 | $0.16 | $0.16 | 35,000 |
| 2018-09-21 | $0.16 | $0.16 | 10,500 |
| 2018-09-20 | $0.12 | $0.12 | 0 |
| 2018-09-19 | $0.12 | $0.12 | 0 |
| 2018-09-18 | $0.12 | $0.12 | 0 |
| 2018-09-17 | $0.12 | $0.12 | 0 |
| 2018-09-14 | $0.12 | $0.12 | 20,000 |
| 2018-09-13 | $0.15 | $0.15 | 0 |
| 2018-09-12 | $0.15 | $0.15 | 0 |
| 2018-09-11 | $0.15 | $0.15 | 20,000 |
| 2018-09-10 | $0.13 | $0.13 | 0 |
| 2018-09-07 | $0.13 | $0.13 | 0 |
| 2018-09-06 | $0.13 | $0.13 | 0 |
| 2018-09-05 | $0.13 | $0.13 | 0 |
| 2018-09-04 | $0.13 | $0.13 | 0 |
| 2018-08-31 | $0.13 | $0.13 | 0 |
| 2018-08-30 | $0.13 | $0.13 | 0 |
| 2018-08-29 | $0.13 | $0.13 | 0 |
| 2018-08-28 | $0.13 | $0.13 | 0 |
| 2018-08-27 | $0.13 | $0.13 | 0 |
| 2018-08-24 | $0.13 | $0.13 | 17,000 |
| 2018-08-23 | $0.11 | $0.11 | 0 |
| 2018-08-22 | $0.11 | $0.11 | 0 |
| 2018-08-21 | $0.11 | $0.11 | 0 |
| 2018-08-20 | $0.11 | $0.11 | 0 |
| 2018-08-17 | $0.11 | $0.11 | 10,000 |
| 2018-08-16 | $0.11 | $0.11 | 0 |
| 2018-08-15 | $0.11 | $0.11 | 0 |
| 2018-08-14 | $0.11 | $0.11 | 1,000 |
| 2018-08-13 | $0.14 | $0.14 | 0 |
| 2018-08-10 | $0.14 | $0.14 | 0 |
| 2018-08-09 | $0.14 | $0.14 | 0 |
| 2018-08-08 | $0.14 | $0.14 | 0 |
| 2018-08-07 | $0.14 | $0.14 | 250 |
| 2018-08-06 | $0.13 | $0.13 | 0 |
| 2018-08-03 | $0.13 | $0.13 | 0 |
| 2018-08-02 | $0.13 | $0.13 | 0 |
| 2018-08-01 | $0.13 | $0.13 | 0 |
| 2018-07-31 | $0.13 | $0.13 | 0 |
| 2018-07-30 | $0.13 | $0.13 | 0 |
| 2018-07-27 | $0.13 | $0.13 | 0 |
| 2018-07-26 | $0.13 | $0.13 | 0 |
| 2018-07-25 | $0.13 | $0.13 | 0 |
| 2018-07-24 | $0.13 | $0.13 | 0 |
| 2018-07-23 | $0.13 | $0.13 | 675 |
| 2018-07-20 | $0.13 | $0.13 | 0 |
| 2018-07-19 | $0.13 | $0.13 | 0 |
| 2018-07-18 | $0.13 | $0.13 | 25,000 |
| 2018-07-17 | $0.12 | $0.12 | 0 |
| 2018-07-16 | $0.12 | $0.12 | 10,000 |
| 2018-07-13 | $0.12 | $0.12 | 2,000 |
| 2018-07-12 | $0.10 | $0.10 | 500 |
| 2018-07-11 | $0.12 | $0.12 | 5,000 |
| 2018-07-10 | $0.10 | $0.10 | 0 |
| 2018-07-09 | $0.10 | $0.10 | 0 |
| 2018-07-06 | $0.10 | $0.10 | 10,000 |
| 2018-07-05 | $0.10 | $0.10 | 20,000 |
| 2018-07-03 | $0.10 | $0.10 | 12,450 |
| 2018-07-02 | $0.12 | $0.12 | 0 |
| 2018-06-29 | $0.12 | $0.12 | 0 |
| 2018-06-28 | $0.12 | $0.12 | 0 |
| 2018-06-27 | $0.12 | $0.12 | 0 |
| 2018-06-26 | $0.12 | $0.12 | 0 |
| 2018-06-25 | $0.12 | $0.12 | 0 |
| 2018-06-22 | $0.12 | $0.12 | 0 |
| 2018-06-21 | $0.12 | $0.12 | 0 |
| 2018-06-20 | $0.12 | $0.12 | 0 |
| 2018-06-19 | $0.12 | $0.12 | 9,500 |
| 2018-06-18 | $0.11 | $0.11 | 6,500 |
| 2018-06-15 | $0.11 | $0.11 | 10,000 |
| 2018-06-14 | $0.10 | $0.10 | 0 |
| 2018-06-13 | $0.10 | $0.10 | 24,000 |
| 2018-06-12 | $0.10 | $0.10 | 0 |
| 2018-06-11 | $0.10 | $0.10 | 65,500 |
| 2018-06-08 | $0.14 | $0.14 | 0 |
| 2018-06-07 | $0.14 | $0.14 | 8,000 |
| 2018-06-06 | $0.13 | $0.13 | 193,000 |
| 2018-06-05 | $0.15 | $0.15 | 0 |
| 2018-06-04 | $0.15 | $0.15 | 11,500 |
| 2018-06-01 | $0.18 | $0.18 | 0 |
| 2018-05-31 | $0.18 | $0.18 | 15,000 |
| 2018-05-30 | $0.16 | $0.16 | 10,000 |
| 2018-05-29 | $0.16 | $0.16 | 20,025 |
| 2018-05-25 | $0.15 | $0.15 | 19,300 |
| 2018-05-24 | $0.15 | $0.15 | 11,000 |
| 2018-05-23 | $0.14 | $0.14 | 20,200 |
| 2018-05-22 | $0.15 | $0.15 | 41,300 |
| 2018-05-21 | $0.16 | $0.16 | 0 |
| 2018-05-18 | $0.16 | $0.16 | 97,000 |
| 2018-05-17 | $0.14 | $0.14 | 38,000 |
| 2018-05-16 | $0.14 | $0.14 | 50,500 |
| 2018-05-15 | $0.13 | $0.13 | 27,200 |
| 2018-05-14 | $0.15 | $0.15 | 20,000 |
| 2018-05-11 | $0.15 | $0.15 | 95,100 |
| 2018-05-10 | $0.14 | $0.14 | 58,500 |
| 2018-05-09 | $0.12 | $0.12 | 0 |
| 2018-05-08 | $0.12 | $0.12 | 1,000 |
| 2018-05-07 | $0.11 | $0.11 | 52,050 |
| 2018-05-04 | $0.13 | $0.13 | 1,000 |
| 2018-05-03 | $0.13 | $0.13 | 42,000 |
| 2018-05-02 | $0.12 | $0.12 | 0 |
| 2018-05-01 | $0.12 | $0.12 | 0 |
| 2018-04-30 | $0.12 | $0.12 | 0 |
| 2018-04-27 | $0.12 | $0.12 | 0 |
| 2018-04-26 | $0.12 | $0.12 | 0 |
| 2018-04-25 | $0.12 | $0.12 | 0 |
| 2018-04-24 | $0.12 | $0.12 | 0 |
| 2018-04-23 | $0.12 | $0.12 | 0 |
| 2018-04-20 | $0.12 | $0.12 | 0 |
| 2018-04-19 | $0.12 | $0.12 | 0 |
| 2018-04-18 | $0.12 | $0.12 | 0 |
| 2018-04-17 | $0.12 | $0.12 | 0 |
| 2018-04-16 | $0.12 | $0.12 | 0 |
| 2018-04-13 | $0.12 | $0.12 | 1,600 |
| 2018-04-12 | $0.12 | $0.12 | 2,450 |
| 2018-04-11 | $0.11 | $0.11 | 0 |
| 2018-04-10 | $0.11 | $0.11 | 0 |
| 2018-04-09 | $0.11 | $0.11 | 0 |
| 2018-04-06 | $0.11 | $0.11 | 0 |
| 2018-04-05 | $0.11 | $0.11 | 0 |
| 2018-04-04 | $0.11 | $0.11 | 0 |
| 2018-04-03 | $0.11 | $0.11 | 0 |
| 2018-04-02 | $0.11 | $0.11 | 0 |
| 2018-03-29 | $0.11 | $0.11 | 0 |
| 2018-03-28 | $0.11 | $0.11 | 0 |
| 2018-03-27 | $0.11 | $0.11 | 0 |
| 2018-03-26 | $0.11 | $0.11 | 0 |
| 2018-03-23 | $0.11 | $0.11 | 0 |
| 2018-03-22 | $0.11 | $0.11 | 0 |
| 2018-03-21 | $0.11 | $0.11 | 0 |
| 2018-03-20 | $0.11 | $0.11 | 0 |
| 2018-03-19 | $0.11 | $0.11 | 0 |
| 2018-03-16 | $0.11 | $0.11 | 0 |
| 2018-03-15 | $0.11 | $0.11 | 0 |
| 2018-03-14 | $0.11 | $0.11 | 0 |
| 2018-03-13 | $0.11 | $0.11 | 15,200 |
| 2018-03-12 | $0.10 | $0.10 | 0 |
| 2018-03-09 | $0.10 | $0.10 | 0 |
| 2018-03-08 | $0.10 | $0.10 | 0 |
| 2018-03-07 | $0.10 | $0.10 | 0 |
| 2018-03-06 | $0.10 | $0.10 | 0 |
| 2018-03-05 | $0.10 | $0.10 | 0 |
| 2018-03-02 | $0.10 | $0.10 | 0 |
| 2018-03-01 | $0.10 | $0.10 | 6,800 |
| 2018-02-28 | $0.10 | $0.10 | 0 |
| 2018-02-27 | $0.10 | $0.10 | 0 |
| 2018-02-26 | $0.10 | $0.10 | 5,500 |
| 2018-02-23 | $0.10 | $0.10 | 0 |
| 2018-02-22 | $0.10 | $0.10 | 0 |
| 2018-02-21 | $0.10 | $0.10 | 0 |
| 2018-02-20 | $0.10 | $0.10 | 0 |
| 2018-02-16 | $0.10 | $0.10 | 0 |
| 2018-02-15 | $0.10 | $0.10 | 40,500 |
| 2018-02-14 | $0.09 | $0.09 | 0 |
| 2018-02-13 | $0.09 | $0.09 | 0 |
| 2018-02-12 | $0.09 | $0.09 | 0 |
| 2018-02-09 | $0.09 | $0.09 | 0 |
| 2018-02-08 | $0.09 | $0.09 | 9,000 |
| 2018-02-07 | $0.08 | $0.08 | 0 |
| 2018-02-06 | $0.08 | $0.08 | 0 |
| 2018-02-05 | $0.08 | $0.08 | 12,000 |
| 2018-02-02 | $0.09 | $0.09 | 5,250 |
| 2018-02-01 | $0.11 | $0.11 | 20,000 |
| 2018-01-31 | $0.11 | $0.11 | 0 |
| 2018-01-30 | $0.11 | $0.11 | 0 |
| 2018-01-29 | $0.11 | $0.11 | 0 |
| 2018-01-26 | $0.11 | $0.11 | 1,000 |
| 2018-01-25 | $0.09 | $0.09 | 11,750 |
| 2018-01-24 | $0.09 | $0.09 | 0 |
| 2018-01-23 | $0.09 | $0.09 | 67,000 |
| 2018-01-22 | $0.08 | $0.08 | 0 |
| 2018-01-19 | $0.08 | $0.08 | 6,350 |
| 2018-01-18 | $0.09 | $0.09 | 0 |
| 2018-01-17 | $0.09 | $0.09 | 100 |
| 2018-01-16 | $0.10 | $0.10 | 65,500 |
| 2018-01-12 | $0.10 | $0.10 | 0 |
| 2018-01-11 | $0.10 | $0.10 | 0 |
| 2018-01-10 | $0.10 | $0.10 | 0 |
| 2018-01-09 | $0.10 | $0.10 | 10,000 |
| 2018-01-08 | $0.12 | $0.12 | 0 |
| 2018-01-05 | $0.12 | $0.12 | 34,500 |
| 2018-01-04 | $0.12 | $0.12 | 0 |
| 2018-01-03 | $0.12 | $0.12 | 0 |
| 2018-01-02 | $0.12 | $0.12 | 20,000 |