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
- 2005-12-20 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 | $0.67 | $0.67 | 255,400 |
| 2018-12-28 | $0.64 | $0.64 | 204,600 |
| 2018-12-27 | $0.61 | $0.61 | 291,600 |
| 2018-12-26 | $0.64 | $0.64 | 148,300 |
| 2018-12-24 | $0.59 | $0.59 | 112,600 |
| 2018-12-21 | $0.59 | $0.59 | 189,500 |
| 2018-12-20 | $0.58 | $0.58 | 216,000 |
| 2018-12-19 | $0.59 | $0.59 | 262,700 |
| 2018-12-18 | $0.60 | $0.60 | 426,100 |
| 2018-12-17 | $0.63 | $0.63 | 257,100 |
| 2018-12-14 | $0.64 | $0.64 | 229,500 |
| 2018-12-13 | $0.64 | $0.64 | 152,300 |
| 2018-12-12 | $0.67 | $0.67 | 358,300 |
| 2018-12-11 | $0.63 | $0.63 | 98,800 |
| 2018-12-10 | $0.63 | $0.63 | 264,900 |
| 2018-12-07 | $0.66 | $0.66 | 240,600 |
| 2018-12-06 | $0.62 | $0.62 | 175,900 |
| 2018-12-04 | $0.61 | $0.61 | 180,000 |
| 2018-12-03 | $0.64 | $0.64 | 374,300 |
| 2018-11-30 | $0.57 | $0.57 | 418,800 |
| 2018-11-29 | $0.51 | $0.51 | 108,500 |
| 2018-11-28 | $0.52 | $0.52 | 122,500 |
| 2018-11-27 | $0.52 | $0.52 | 203,200 |
| 2018-11-26 | $0.50 | $0.50 | 74,800 |
| 2018-11-23 | $0.52 | $0.52 | 25,700 |
| 2018-11-21 | $0.51 | $0.51 | 85,600 |
| 2018-11-20 | $0.49 | $0.49 | 179,600 |
| 2018-11-19 | $0.50 | $0.50 | 119,600 |
| 2018-11-16 | $0.52 | $0.52 | 139,900 |
| 2018-11-15 | $0.50 | $0.50 | 194,000 |
| 2018-11-14 | $0.50 | $0.50 | 295,300 |
| 2018-11-13 | $0.50 | $0.50 | 127,100 |
| 2018-11-12 | $0.50 | $0.50 | 218,400 |
| 2018-11-09 | $0.51 | $0.51 | 126,400 |
| 2018-11-08 | $0.52 | $0.52 | 118,000 |
| 2018-11-07 | $0.52 | $0.52 | 163,600 |
| 2018-11-06 | $0.54 | $0.54 | 40,300 |
| 2018-11-05 | $0.54 | $0.54 | 61,900 |
| 2018-11-02 | $0.55 | $0.55 | 116,800 |
| 2018-11-01 | $0.54 | $0.54 | 65,200 |
| 2018-10-31 | $0.52 | $0.52 | 115,000 |
| 2018-10-30 | $0.53 | $0.53 | 175,600 |
| 2018-10-29 | $0.57 | $0.57 | 132,500 |
| 2018-10-26 | $0.58 | $0.58 | 131,100 |
| 2018-10-25 | $0.58 | $0.58 | 246,200 |
| 2018-10-24 | $0.55 | $0.55 | 69,300 |
| 2018-10-23 | $0.55 | $0.55 | 163,300 |
| 2018-10-22 | $0.56 | $0.56 | 97,300 |
| 2018-10-19 | $0.54 | $0.54 | 104,900 |
| 2018-10-18 | $0.54 | $0.54 | 117,900 |
| 2018-10-17 | $0.54 | $0.54 | 150,700 |
| 2018-10-16 | $0.55 | $0.55 | 238,400 |
| 2018-10-15 | $0.55 | $0.55 | 1,087,100 |
| 2018-10-12 | $0.50 | $0.50 | 374,600 |
| 2018-10-11 | $0.54 | $0.54 | 523,300 |
| 2018-10-10 | $0.54 | $0.54 | 560,600 |
| 2018-10-09 | $0.57 | $0.57 | 303,100 |
| 2018-10-08 | $0.60 | $0.60 | 302,300 |
| 2018-10-05 | $0.60 | $0.60 | 102,800 |
| 2018-10-04 | $0.59 | $0.59 | 98,700 |
| 2018-10-03 | $0.59 | $0.59 | 173,000 |
| 2018-10-02 | $0.61 | $0.61 | 87,400 |
| 2018-10-01 | $0.59 | $0.59 | 302,600 |
| 2018-09-28 | $0.63 | $0.63 | 127,700 |
| 2018-09-27 | $0.63 | $0.63 | 51,200 |
| 2018-09-26 | $0.65 | $0.65 | 58,200 |
| 2018-09-25 | $0.65 | $0.65 | 155,100 |
| 2018-09-24 | $0.63 | $0.63 | 91,000 |
| 2018-09-21 | $0.63 | $0.63 | 92,400 |
| 2018-09-20 | $0.63 | $0.63 | 123,200 |
| 2018-09-19 | $0.62 | $0.62 | 300,700 |
| 2018-09-18 | $0.65 | $0.65 | 67,600 |
| 2018-09-17 | $0.66 | $0.66 | 58,900 |
| 2018-09-14 | $0.63 | $0.63 | 80,000 |
| 2018-09-13 | $0.63 | $0.63 | 103,100 |
| 2018-09-12 | $0.63 | $0.63 | 130,300 |
| 2018-09-11 | $0.62 | $0.62 | 254,200 |
| 2018-09-10 | $0.63 | $0.63 | 99,700 |
| 2018-09-07 | $0.66 | $0.66 | 87,700 |
| 2018-09-06 | $0.69 | $0.69 | 255,200 |
| 2018-09-05 | $0.64 | $0.64 | 279,900 |
| 2018-09-04 | $0.63 | $0.63 | 50,700 |
| 2018-08-31 | $0.64 | $0.64 | 80,100 |
| 2018-08-30 | $0.64 | $0.64 | 97,700 |
| 2018-08-29 | $0.65 | $0.65 | 85,000 |
| 2018-08-28 | $0.65 | $0.65 | 177,400 |
| 2018-08-27 | $0.66 | $0.66 | 153,100 |
| 2018-08-24 | $0.60 | $0.60 | 144,800 |
| 2018-08-23 | $0.59 | $0.59 | 82,500 |
| 2018-08-22 | $0.62 | $0.62 | 227,100 |
| 2018-08-21 | $0.62 | $0.62 | 71,900 |
| 2018-08-20 | $0.64 | $0.64 | 210,200 |
| 2018-08-17 | $0.63 | $0.63 | 168,900 |
| 2018-08-16 | $0.60 | $0.60 | 193,800 |
| 2018-08-15 | $0.60 | $0.60 | 235,500 |
| 2018-08-14 | $0.61 | $0.61 | 174,700 |
| 2018-08-13 | $0.61 | $0.61 | 332,400 |
| 2018-08-10 | $0.65 | $0.65 | 110,700 |
| 2018-08-09 | $0.66 | $0.66 | 45,900 |
| 2018-08-08 | $0.65 | $0.65 | 81,200 |
| 2018-08-07 | $0.65 | $0.65 | 120,100 |
| 2018-08-06 | $0.67 | $0.67 | 32,300 |
| 2018-08-03 | $0.65 | $0.65 | 135,700 |
| 2018-08-02 | $0.64 | $0.64 | 158,600 |
| 2018-08-01 | $0.65 | $0.65 | 109,400 |
| 2018-07-31 | $0.68 | $0.68 | 36,600 |
| 2018-07-30 | $0.65 | $0.65 | 167,700 |
| 2018-07-27 | $0.67 | $0.67 | 184,900 |
| 2018-07-26 | $0.66 | $0.66 | 210,900 |
| 2018-07-25 | $0.68 | $0.68 | 114,200 |
| 2018-07-24 | $0.70 | $0.70 | 48,100 |
| 2018-07-23 | $0.69 | $0.69 | 163,200 |
| 2018-07-20 | $0.69 | $0.69 | 121,800 |
| 2018-07-19 | $0.67 | $0.67 | 105,600 |
| 2018-07-18 | $0.69 | $0.69 | 137,300 |
| 2018-07-17 | $0.69 | $0.69 | 131,400 |
| 2018-07-16 | $0.70 | $0.70 | 81,200 |
| 2018-07-13 | $0.71 | $0.71 | 88,800 |
| 2018-07-12 | $0.71 | $0.71 | 80,800 |
| 2018-07-11 | $0.71 | $0.71 | 267,200 |
| 2018-07-10 | $0.72 | $0.72 | 123,400 |
| 2018-07-09 | $0.73 | $0.73 | 175,800 |
| 2018-07-06 | $0.73 | $0.73 | 71,800 |
| 2018-07-05 | $0.71 | $0.71 | 170,700 |
| 2018-07-03 | $0.72 | $0.72 | 65,400 |
| 2018-07-02 | $0.70 | $0.70 | 200,600 |
| 2018-06-29 | $0.72 | $0.72 | 140,700 |
| 2018-06-28 | $0.72 | $0.72 | 49,000 |
| 2018-06-27 | $0.73 | $0.73 | 50,600 |
| 2018-06-26 | $0.74 | $0.74 | 141,300 |
| 2018-06-25 | $0.74 | $0.74 | 81,500 |
| 2018-06-22 | $0.74 | $0.74 | 129,600 |
| 2018-06-21 | $0.73 | $0.73 | 84,700 |
| 2018-06-20 | $0.73 | $0.73 | 50,300 |
| 2018-06-19 | $0.73 | $0.73 | 57,600 |
| 2018-06-18 | $0.74 | $0.74 | 66,200 |
| 2018-06-15 | $0.74 | $0.74 | 96,100 |
| 2018-06-14 | $0.75 | $0.75 | 54,100 |
| 2018-06-13 | $0.76 | $0.76 | 34,000 |
| 2018-06-12 | $0.74 | $0.74 | 95,000 |
| 2018-06-11 | $0.75 | $0.75 | 116,500 |
| 2018-06-08 | $0.75 | $0.75 | 106,200 |
| 2018-06-07 | $0.73 | $0.73 | 96,200 |
| 2018-06-06 | $0.74 | $0.74 | 118,100 |
| 2018-06-05 | $0.73 | $0.73 | 155,500 |
| 2018-06-04 | $0.72 | $0.72 | 174,100 |
| 2018-06-01 | $0.72 | $0.72 | 196,000 |
| 2018-05-31 | $0.70 | $0.70 | 82,900 |
| 2018-05-30 | $0.71 | $0.71 | 101,700 |
| 2018-05-29 | $0.72 | $0.72 | 50,000 |
| 2018-05-25 | $0.73 | $0.73 | 99,200 |
| 2018-05-24 | $0.71 | $0.71 | 141,800 |
| 2018-05-23 | $0.72 | $0.72 | 148,300 |
| 2018-05-22 | $0.72 | $0.72 | 103,900 |
| 2018-05-21 | $0.73 | $0.73 | 370,600 |
| 2018-05-18 | $0.76 | $0.76 | 141,200 |
| 2018-05-17 | $0.76 | $0.76 | 204,100 |
| 2018-05-16 | $0.75 | $0.75 | 197,200 |
| 2018-05-15 | $0.75 | $0.75 | 231,400 |
| 2018-05-14 | $0.76 | $0.76 | 162,900 |
| 2018-05-11 | $0.78 | $0.78 | 430,000 |
| 2018-05-10 | $0.84 | $0.84 | 108,900 |
| 2018-05-09 | $0.82 | $0.82 | 123,300 |
| 2018-05-08 | $0.80 | $0.80 | 57,900 |
| 2018-05-07 | $0.81 | $0.81 | 75,000 |
| 2018-05-04 | $0.80 | $0.80 | 139,500 |
| 2018-05-03 | $0.80 | $0.80 | 161,800 |
| 2018-05-02 | $0.82 | $0.82 | 44,600 |
| 2018-05-01 | $0.81 | $0.81 | 112,900 |
| 2018-04-30 | $0.82 | $0.82 | 131,100 |
| 2018-04-27 | $0.81 | $0.81 | 52,600 |
| 2018-04-26 | $0.81 | $0.81 | 57,800 |
| 2018-04-25 | $0.82 | $0.82 | 101,100 |
| 2018-04-24 | $0.81 | $0.81 | 77,800 |
| 2018-04-23 | $0.82 | $0.82 | 59,300 |
| 2018-04-20 | $0.85 | $0.85 | 50,900 |
| 2018-04-19 | $0.83 | $0.83 | 98,700 |
| 2018-04-18 | $0.85 | $0.85 | 168,900 |
| 2018-04-17 | $0.82 | $0.82 | 57,200 |
| 2018-04-16 | $0.83 | $0.83 | 232,100 |
| 2018-04-13 | $0.80 | $0.80 | 332,500 |
| 2018-04-12 | $0.82 | $0.82 | 255,200 |
| 2018-04-11 | $0.82 | $0.82 | 295,700 |
| 2018-04-10 | $0.81 | $0.81 | 382,100 |
| 2018-04-09 | $0.81 | $0.81 | 348,500 |
| 2018-04-06 | $0.79 | $0.79 | 87,000 |
| 2018-04-05 | $0.80 | $0.80 | 95,000 |
| 2018-04-04 | $0.80 | $0.80 | 185,400 |
| 2018-04-03 | $0.82 | $0.82 | 60,900 |
| 2018-04-02 | $0.83 | $0.83 | 82,200 |
| 2018-03-29 | $0.84 | $0.84 | 77,600 |
| 2018-03-28 | $0.80 | $0.80 | 179,000 |
| 2018-03-27 | $0.83 | $0.83 | 90,300 |
| 2018-03-26 | $0.86 | $0.86 | 177,400 |
| 2018-03-23 | $0.84 | $0.84 | 223,300 |
| 2018-03-22 | $0.83 | $0.83 | 54,100 |
| 2018-03-21 | $0.83 | $0.83 | 101,700 |
| 2018-03-20 | $0.81 | $0.81 | 308,600 |
| 2018-03-19 | $0.83 | $0.83 | 199,400 |
| 2018-03-16 | $0.85 | $0.85 | 325,400 |
| 2018-03-15 | $0.82 | $0.82 | 149,000 |
| 2018-03-14 | $0.85 | $0.85 | 169,900 |
| 2018-03-13 | $0.87 | $0.87 | 70,800 |
| 2018-03-12 | $0.87 | $0.87 | 164,500 |
| 2018-03-09 | $0.85 | $0.85 | 145,400 |
| 2018-03-08 | $0.87 | $0.87 | 222,300 |
| 2018-03-07 | $0.87 | $0.87 | 276,700 |
| 2018-03-06 | $0.87 | $0.87 | 147,500 |
| 2018-03-05 | $0.88 | $0.88 | 99,500 |
| 2018-03-02 | $0.89 | $0.89 | 91,600 |
| 2018-03-01 | $0.88 | $0.88 | 73,900 |
| 2018-02-28 | $0.85 | $0.85 | 205,800 |
| 2018-02-27 | $0.87 | $0.87 | 83,000 |
| 2018-02-26 | $0.90 | $0.90 | 90,900 |
| 2018-02-23 | $0.90 | $0.90 | 68,800 |
| 2018-02-22 | $0.91 | $0.91 | 182,500 |
| 2018-02-21 | $0.92 | $0.92 | 88,800 |
| 2018-02-20 | $0.92 | $0.92 | 114,000 |
| 2018-02-16 | $0.96 | $0.96 | 182,500 |
| 2018-02-15 | $0.95 | $0.95 | 102,100 |
| 2018-02-14 | $0.94 | $0.94 | 374,800 |
| 2018-02-13 | $0.93 | $0.93 | 157,800 |
| 2018-02-12 | $0.91 | $0.91 | 248,500 |
| 2018-02-09 | $0.86 | $0.86 | 274,200 |
| 2018-02-08 | $0.88 | $0.88 | 222,500 |
| 2018-02-07 | $0.88 | $0.88 | 297,400 |
| 2018-02-06 | $0.90 | $0.90 | 251,100 |
| 2018-02-05 | $0.92 | $0.92 | 347,700 |
| 2018-02-02 | $0.92 | $0.92 | 661,800 |
| 2018-02-01 | $0.90 | $0.90 | 124,000 |
| 2018-01-31 | $0.89 | $0.89 | 140,800 |
| 2018-01-30 | $0.87 | $0.87 | 341,000 |
| 2018-01-29 | $0.90 | $0.90 | 358,100 |
| 2018-01-26 | $0.91 | $0.91 | 371,700 |
| 2018-01-25 | $0.93 | $0.93 | 152,000 |
| 2018-01-24 | $0.92 | $0.92 | 559,500 |
| 2018-01-23 | $0.93 | $0.93 | 177,200 |
| 2018-01-22 | $0.90 | $0.90 | 182,700 |
| 2018-01-19 | $0.92 | $0.92 | 152,800 |
| 2018-01-18 | $0.95 | $0.95 | 118,500 |
| 2018-01-17 | $0.95 | $0.95 | 180,400 |
| 2018-01-16 | $0.97 | $0.97 | 191,100 |
| 2018-01-12 | $1.01 | $1.01 | 166,300 |
| 2018-01-11 | $0.99 | $0.99 | 103,500 |
| 2018-01-10 | $0.96 | $0.96 | 192,000 |
| 2018-01-09 | $0.94 | $0.94 | 103,300 |
| 2018-01-08 | $0.95 | $0.95 | 209,000 |
| 2018-01-05 | $1.00 | $1.00 | 94,400 |
| 2018-01-04 | $0.98 | $0.98 | 335,100 |
| 2018-01-03 | $1.00 | $1.00 | 207,300 |
| 2018-01-02 | $1.03 | $1.03 | 156,200 |