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
- 2016-03-01 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 | $1.00 | $1.00 | 30 |
| 2018-12-28 | $2.00 | $2.00 | 585 |
| 2018-12-27 | $2.00 | $2.00 | 43 |
| 2018-12-26 | $1.00 | $1.00 | 436 |
| 2018-12-24 | $1.00 | $1.00 | 0 |
| 2018-12-21 | $1.00 | $1.00 | 0 |
| 2018-12-20 | $1.00 | $1.00 | 329 |
| 2018-12-19 | $1.00 | $1.00 | 0 |
| 2018-12-18 | $1.00 | $1.00 | 0 |
| 2018-12-17 | $1.00 | $1.00 | 95 |
| 2018-12-14 | $1.00 | $1.00 | 265 |
| 2018-12-13 | $1.00 | $1.00 | 43 |
| 2018-12-12 | $1.20 | $1.20 | 0 |
| 2018-12-11 | $1.20 | $1.20 | 0 |
| 2018-12-10 | $1.20 | $1.20 | 1 |
| 2018-12-07 | $2.40 | $2.40 | 0 |
| 2018-12-06 | $2.40 | $2.40 | 76 |
| 2018-12-04 | $1.20 | $1.20 | 0 |
| 2018-12-03 | $1.20 | $1.20 | 71 |
| 2018-11-30 | $1.20 | $1.20 | 0 |
| 2018-11-29 | $1.20 | $1.20 | 1 |
| 2018-11-28 | $1.00 | $1.00 | 0 |
| 2018-11-27 | $1.00 | $1.00 | 50 |
| 2018-11-26 | $1.00 | $1.00 | 410 |
| 2018-11-23 | $1.40 | $1.40 | 255 |
| 2018-11-21 | $1.60 | $1.60 | 0 |
| 2018-11-20 | $1.60 | $1.60 | 0 |
| 2018-11-19 | $1.60 | $1.60 | 0 |
| 2018-11-16 | $1.60 | $1.60 | 0 |
| 2018-11-15 | $1.60 | $1.60 | 19 |
| 2018-11-14 | $1.60 | $1.60 | 40 |
| 2018-11-13 | $1.60 | $1.60 | 31 |
| 2018-11-12 | $1.80 | $1.80 | 460 |
| 2018-11-09 | $1.60 | $1.60 | 0 |
| 2018-11-08 | $1.60 | $1.60 | 1 |
| 2018-11-07 | $1.60 | $1.60 | 0 |
| 2018-11-06 | $1.60 | $1.60 | 0 |
| 2018-11-05 | $1.60 | $1.60 | 0 |
| 2018-11-02 | $1.60 | $1.60 | 2 |
| 2018-11-01 | $1.80 | $1.80 | 31 |
| 2018-10-31 | $2.40 | $2.40 | 1 |
| 2018-10-30 | $2.40 | $2.40 | 30 |
| 2018-10-29 | $2.40 | $2.40 | 110 |
| 2018-10-26 | $2.80 | $2.80 | 35 |
| 2018-10-25 | $2.00 | $2.00 | 0 |
| 2018-10-24 | $2.00 | $2.00 | 133 |
| 2018-10-23 | $2.20 | $2.20 | 0 |
| 2018-10-22 | $2.20 | $2.20 | 429 |
| 2018-10-19 | $2.80 | $2.80 | 83 |
| 2018-10-18 | $1.80 | $1.80 | 0 |
| 2018-10-17 | $1.80 | $1.80 | 149 |
| 2018-10-16 | $1.80 | $1.80 | 50 |
| 2018-10-15 | $2.60 | $2.60 | 151 |
| 2018-10-12 | $2.60 | $2.60 | 249 |
| 2018-10-11 | $1.80 | $1.80 | 0 |
| 2018-10-10 | $1.80 | $1.80 | 322 |
| 2018-10-09 | $2.00 | $2.00 | 10 |
| 2018-10-08 | $2.60 | $2.60 | 1,441 |
| 2018-10-05 | $3.00 | $3.00 | 99 |
| 2018-10-04 | $2.20 | $2.20 | 10 |
| 2018-10-03 | $3.00 | $3.00 | 50 |
| 2018-10-02 | $3.00 | $3.00 | 100 |
| 2018-10-01 | $2.40 | $2.40 | 49 |
| 2018-09-28 | $2.80 | $2.80 | 265 |
| 2018-09-27 | $3.00 | $3.00 | 5 |
| 2018-09-26 | $2.20 | $2.20 | 252 |
| 2018-09-25 | $3.00 | $3.00 | 177 |
| 2018-09-24 | $2.40 | $2.40 | 21 |
| 2018-09-21 | $2.40 | $2.40 | 600 |
| 2018-09-20 | $2.40 | $2.40 | 40 |
| 2018-09-19 | $2.60 | $2.60 | 200 |
| 2018-09-18 | $2.60 | $2.60 | 52 |
| 2018-09-17 | $2.40 | $2.40 | 72 |
| 2018-09-14 | $3.00 | $3.00 | 0 |
| 2018-09-13 | $3.00 | $3.00 | 655 |
| 2018-09-12 | $3.00 | $3.00 | 8 |
| 2018-09-11 | $3.00 | $3.00 | 105 |
| 2018-09-10 | $3.60 | $3.60 | 218 |
| 2018-09-07 | $3.20 | $3.20 | 125 |
| 2018-09-06 | $3.00 | $3.00 | 101 |
| 2018-09-05 | $3.00 | $3.00 | 128 |
| 2018-09-04 | $4.00 | $4.00 | 26 |
| 2018-08-31 | $3.00 | $3.00 | 0 |
| 2018-08-30 | $3.00 | $3.00 | 100 |
| 2018-08-29 | $3.00 | $3.00 | 236 |
| 2018-08-28 | $4.00 | $4.00 | 203 |
| 2018-08-27 | $4.00 | $4.00 | 353 |
| 2018-08-24 | $3.60 | $3.60 | 971 |
| 2018-08-23 | $4.20 | $4.20 | 353 |
| 2018-08-22 | $4.80 | $4.80 | 0 |
| 2018-08-21 | $4.80 | $4.80 | 89 |
| 2018-08-20 | $4.60 | $4.60 | 480 |
| 2018-08-17 | $5.00 | $5.00 | 60 |
| 2018-08-16 | $5.40 | $5.40 | 2,237 |
| 2018-08-15 | $5.00 | $5.00 | 6,743 |
| 2018-08-14 | $3.80 | $3.80 | 119 |
| 2018-08-13 | $4.00 | $4.00 | 59 |
| 2018-08-10 | $3.80 | $3.80 | 726 |
| 2018-08-09 | $3.80 | $3.80 | 15 |
| 2018-08-08 | $3.60 | $3.60 | 2 |
| 2018-08-07 | $4.20 | $4.20 | 32 |
| 2018-08-06 | $5.00 | $5.00 | 104 |
| 2018-08-03 | $4.00 | $4.00 | 6 |
| 2018-08-02 | $5.00 | $5.00 | 5 |
| 2018-08-01 | $5.00 | $5.00 | 1,123 |
| 2018-07-31 | $5.60 | $5.60 | 1,675 |
| 2018-07-30 | $4.00 | $4.00 | 1 |
| 2018-07-27 | $4.20 | $4.20 | 7 |
| 2018-07-26 | $4.00 | $4.00 | 190 |
| 2018-07-25 | $5.60 | $5.60 | 227 |
| 2018-07-24 | $4.20 | $4.20 | 0 |
| 2018-07-23 | $4.20 | $4.20 | 208 |
| 2018-07-20 | $5.40 | $5.40 | 0 |
| 2018-07-19 | $5.40 | $5.40 | 298 |
| 2018-07-18 | $5.00 | $5.00 | 500 |
| 2018-07-17 | $4.80 | $4.80 | 7 |
| 2018-07-16 | $4.60 | $4.60 | 2,116 |
| 2018-07-13 | $3.40 | $3.40 | 8 |
| 2018-07-12 | $4.00 | $4.00 | 237 |
| 2018-07-11 | $3.20 | $3.20 | 550 |
| 2018-07-10 | $3.20 | $3.20 | 0 |
| 2018-07-09 | $3.20 | $3.20 | 5 |
| 2018-07-06 | $4.00 | $4.00 | 75 |
| 2018-07-05 | $4.00 | $4.00 | 2,282 |
| 2018-07-03 | $3.20 | $3.20 | 0 |
| 2018-07-02 | $3.20 | $3.20 | 34 |
| 2018-06-29 | $3.20 | $3.20 | 109 |
| 2018-06-28 | $3.20 | $3.20 | 253 |
| 2018-06-27 | $4.00 | $4.00 | 811 |
| 2018-06-26 | $4.00 | $4.00 | 138 |
| 2018-06-25 | $3.20 | $3.20 | 90 |
| 2018-06-22 | $3.80 | $3.80 | 0 |
| 2018-06-21 | $3.80 | $3.80 | 103 |
| 2018-06-20 | $3.20 | $3.20 | 40 |
| 2018-06-19 | $3.00 | $3.00 | 13 |
| 2018-06-18 | $3.00 | $3.00 | 139 |
| 2018-06-15 | $3.00 | $3.00 | 2,795 |
| 2018-06-14 | $3.00 | $3.00 | 5,000 |
| 2018-06-13 | $2.80 | $2.80 | 3 |
| 2018-06-12 | $2.80 | $2.80 | 8 |
| 2018-06-11 | $2.80 | $2.80 | 58 |
| 2018-06-08 | $2.80 | $2.80 | 339 |
| 2018-06-07 | $2.60 | $2.60 | 1,462 |
| 2018-06-06 | $3.80 | $3.80 | 320 |
| 2018-06-05 | $3.40 | $3.40 | 388 |
| 2018-06-04 | $3.60 | $3.60 | 295 |
| 2018-06-01 | $3.80 | $3.80 | 260 |
| 2018-05-31 | $3.80 | $3.80 | 16 |
| 2018-05-30 | $3.40 | $3.40 | 23 |
| 2018-05-29 | $3.40 | $3.40 | 12 |
| 2018-05-25 | $4.00 | $4.00 | 414 |
| 2018-05-24 | $3.20 | $3.20 | 224 |
| 2018-05-23 | $2.80 | $2.80 | 114 |
| 2018-05-22 | $2.80 | $2.80 | 100 |
| 2018-05-21 | $2.80 | $2.80 | 0 |
| 2018-05-18 | $2.80 | $2.80 | 0 |
| 2018-05-17 | $2.80 | $2.80 | 692 |
| 2018-05-16 | $3.00 | $3.00 | 307 |
| 2018-05-15 | $3.00 | $3.00 | 671 |
| 2018-05-14 | $2.60 | $2.60 | 2,091 |
| 2018-05-11 | $2.40 | $2.40 | 213 |
| 2018-05-10 | $1.80 | $1.80 | 0 |
| 2018-05-09 | $1.80 | $1.80 | 5 |
| 2018-05-08 | $2.40 | $2.40 | 42 |
| 2018-05-07 | $2.40 | $2.40 | 0 |
| 2018-05-04 | $2.40 | $2.40 | 460 |
| 2018-05-03 | $2.40 | $2.40 | 98 |
| 2018-05-02 | $2.00 | $2.00 | 10 |
| 2018-05-01 | $1.60 | $1.60 | 100 |
| 2018-04-30 | $2.40 | $2.40 | 404 |
| 2018-04-27 | $2.00 | $2.00 | 44 |
| 2018-04-26 | $2.00 | $2.00 | 304 |
| 2018-04-25 | $2.00 | $2.00 | 0 |
| 2018-04-24 | $2.00 | $2.00 | 0 |
| 2018-04-23 | $2.00 | $2.00 | 108 |
| 2018-04-20 | $2.20 | $2.20 | 233 |
| 2018-04-19 | $2.20 | $2.20 | 53 |
| 2018-04-18 | $2.20 | $2.20 | 0 |
| 2018-04-17 | $2.20 | $2.20 | 20 |
| 2018-04-16 | $2.20 | $2.20 | 125 |
| 2018-04-13 | $2.40 | $2.40 | 8 |
| 2018-04-12 | $2.00 | $2.00 | 37 |
| 2018-04-11 | $1.80 | $1.80 | 16 |
| 2018-04-10 | $2.40 | $2.40 | 5 |
| 2018-04-09 | $2.20 | $2.20 | 0 |
| 2018-04-06 | $2.20 | $2.20 | 168 |
| 2018-04-05 | $2.60 | $2.60 | 23 |
| 2018-04-04 | $2.80 | $2.80 | 55 |
| 2018-04-03 | $1.80 | $1.80 | 0 |
| 2018-04-02 | $1.80 | $1.80 | 273 |
| 2018-03-29 | $2.20 | $2.20 | 3 |
| 2018-03-28 | $2.00 | $2.00 | 0 |
| 2018-03-27 | $2.00 | $2.00 | 115 |
| 2018-03-26 | $2.00 | $2.00 | 153 |
| 2018-03-23 | $2.20 | $2.20 | 9 |
| 2018-03-22 | $2.20 | $2.20 | 22 |
| 2018-03-21 | $2.20 | $2.20 | 102 |
| 2018-03-20 | $2.20 | $2.20 | 4 |
| 2018-03-19 | $2.20 | $2.20 | 0 |
| 2018-03-16 | $2.20 | $2.20 | 0 |
| 2018-03-15 | $2.20 | $2.20 | 5 |
| 2018-03-14 | $2.20 | $2.20 | 25 |
| 2018-03-13 | $2.20 | $2.20 | 64 |
| 2018-03-12 | $2.20 | $2.20 | 32 |
| 2018-03-09 | $2.80 | $2.80 | 217 |
| 2018-03-08 | $2.40 | $2.40 | 3 |
| 2018-03-07 | $3.00 | $3.00 | 54 |
| 2018-03-06 | $2.40 | $2.40 | 340 |
| 2018-03-05 | $3.00 | $3.00 | 13 |
| 2018-03-02 | $2.40 | $2.40 | 83 |
| 2018-03-01 | $2.40 | $2.40 | 5 |
| 2018-02-28 | $2.20 | $2.20 | 160 |
| 2018-02-27 | $2.20 | $2.20 | 25 |
| 2018-02-26 | $2.20 | $2.20 | 106 |
| 2018-02-23 | $3.00 | $3.00 | 30 |
| 2018-02-22 | $2.60 | $2.60 | 0 |
| 2018-02-21 | $2.60 | $2.60 | 700 |
| 2018-02-20 | $3.20 | $3.20 | 281 |
| 2018-02-16 | $3.80 | $3.80 | 22 |
| 2018-02-15 | $3.80 | $3.80 | 53 |
| 2018-02-14 | $3.80 | $3.80 | 631 |
| 2018-02-13 | $3.80 | $3.80 | 600 |
| 2018-02-12 | $3.60 | $3.60 | 573 |
| 2018-02-09 | $3.20 | $3.20 | 197 |
| 2018-02-08 | $3.20 | $3.20 | 291 |
| 2018-02-07 | $2.40 | $2.40 | 2,468 |
| 2018-02-06 | $2.40 | $2.40 | 53 |
| 2018-02-05 | $2.20 | $2.20 | 75 |
| 2018-02-02 | $2.60 | $2.60 | 165 |
| 2018-02-01 | $3.00 | $3.00 | 0 |
| 2018-01-31 | $3.00 | $3.00 | 67 |
| 2018-01-30 | $2.80 | $2.80 | 0 |
| 2018-01-29 | $2.80 | $2.80 | 0 |
| 2018-01-26 | $2.80 | $2.80 | 1,176 |
| 2018-01-25 | $3.20 | $3.20 | 191 |
| 2018-01-24 | $2.00 | $2.00 | 202 |
| 2018-01-23 | $3.20 | $3.20 | 200 |
| 2018-01-22 | $2.60 | $2.60 | 351 |
| 2018-01-19 | $2.20 | $2.20 | 269 |
| 2018-01-18 | $3.60 | $3.60 | 181 |
| 2018-01-17 | $3.60 | $3.60 | 605 |
| 2018-01-16 | $2.80 | $2.80 | 319 |
| 2018-01-12 | $2.80 | $2.80 | 616 |
| 2018-01-11 | $2.00 | $2.00 | 607 |
| 2018-01-10 | $3.20 | $3.20 | 303 |
| 2018-01-09 | $2.00 | $2.00 | 5 |
| 2018-01-08 | $3.00 | $3.00 | 185 |
| 2018-01-05 | $3.40 | $3.40 | 2,117 |
| 2018-01-04 | $4.00 | $4.00 | 830 |
| 2018-01-03 | $3.20 | $3.20 | 210 |
| 2018-01-02 | $1.60 | $1.60 | 512 |