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
- 2008-02-04 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 | $2.39 | $2.39 | 3,775 |
| 2018-12-28 | $2.03 | $2.03 | 2,711 |
| 2018-12-27 | $1.80 | $1.80 | 1,853 |
| 2018-12-26 | $2.01 | $2.01 | 3,109 |
| 2018-12-24 | $2.25 | $2.25 | 1,535 |
| 2018-12-21 | $1.80 | $1.80 | 6,959 |
| 2018-12-20 | $2.61 | $2.61 | 2,026 |
| 2018-12-19 | $3.02 | $3.02 | 1,782 |
| 2018-12-18 | $3.08 | $3.08 | 1,050 |
| 2018-12-17 | $3.06 | $3.06 | 550 |
| 2018-12-14 | $3.08 | $3.08 | 474 |
| 2018-12-13 | $3.12 | $3.12 | 592 |
| 2018-12-12 | $3.04 | $3.04 | 2,898 |
| 2018-12-11 | $2.70 | $2.70 | 7,065 |
| 2018-12-10 | $2.25 | $2.25 | 1,360 |
| 2018-12-07 | $2.70 | $2.70 | 880 |
| 2018-12-06 | $2.95 | $2.95 | 426 |
| 2018-12-04 | $3.04 | $3.04 | 2,516 |
| 2018-12-03 | $2.70 | $2.70 | 3,789 |
| 2018-11-30 | $3.38 | $3.38 | 1,312 |
| 2018-11-29 | $3.55 | $3.55 | 1,104 |
| 2018-11-28 | $3.29 | $3.29 | 4,962 |
| 2018-11-27 | $3.83 | $3.83 | 7,936 |
| 2018-11-26 | $4.91 | $4.91 | 1,924 |
| 2018-11-23 | $4.91 | $4.91 | 6,819 |
| 2018-11-21 | $5.72 | $5.72 | 477 |
| 2018-11-20 | $5.45 | $5.45 | 632 |
| 2018-11-19 | $5.18 | $5.18 | 1,839 |
| 2018-11-16 | $5.99 | $5.99 | 827 |
| 2018-11-15 | $6.08 | $6.08 | 320 |
| 2018-11-14 | $5.85 | $5.85 | 2,634 |
| 2018-11-13 | $5.44 | $5.44 | 220 |
| 2018-11-12 | $5.36 | $5.36 | 1,422 |
| 2018-11-09 | $5.24 | $5.24 | 1,027 |
| 2018-11-08 | $5.49 | $5.49 | 6,356 |
| 2018-11-07 | $6.03 | $6.03 | 1,418 |
| 2018-11-06 | $6.66 | $6.66 | 5,789 |
| 2018-11-05 | $6.77 | $6.77 | 3,900 |
| 2018-11-02 | $6.30 | $6.30 | 4,653 |
| 2018-11-01 | $5.00 | $5.00 | 7,031 |
| 2018-10-31 | $5.40 | $5.40 | 8,060 |
| 2018-10-30 | $5.85 | $5.85 | 2,470 |
| 2018-10-29 | $5.85 | $5.85 | 2,483 |
| 2018-10-26 | $6.30 | $6.30 | 2,594 |
| 2018-10-25 | $6.75 | $6.75 | 518 |
| 2018-10-24 | $6.30 | $6.30 | 8,401 |
| 2018-10-23 | $6.53 | $6.53 | 5,572 |
| 2018-10-22 | $6.48 | $6.48 | 5,744 |
| 2018-10-19 | $6.84 | $6.84 | 2,880 |
| 2018-10-18 | $6.71 | $6.71 | 8,208 |
| 2018-10-17 | $7.65 | $7.65 | 7,864 |
| 2018-10-16 | $6.98 | $6.98 | 3,364 |
| 2018-10-15 | $6.98 | $6.98 | 1,844 |
| 2018-10-12 | $6.53 | $6.53 | 3,745 |
| 2018-10-11 | $5.85 | $5.85 | 2,424 |
| 2018-10-10 | $5.40 | $5.40 | 8,352 |
| 2018-10-09 | $7.20 | $7.20 | 5,424 |
| 2018-10-08 | $6.83 | $6.83 | 3,976 |
| 2018-10-05 | $6.75 | $6.75 | 8,404 |
| 2018-10-04 | $7.20 | $7.20 | 7,221 |
| 2018-10-03 | $7.20 | $7.20 | 5,125 |
| 2018-10-02 | $7.20 | $7.20 | 7,980 |
| 2018-10-01 | $7.61 | $7.61 | 13,748 |
| 2018-09-28 | $9.45 | $9.45 | 16,438 |
| 2018-09-27 | $6.66 | $6.66 | 10,728 |
| 2018-09-26 | $7.25 | $7.25 | 9,442 |
| 2018-09-25 | $7.65 | $7.65 | 10,755 |
| 2018-09-24 | $8.10 | $8.10 | 11,444 |
| 2018-09-21 | $7.65 | $7.65 | 10,532 |
| 2018-09-20 | $8.91 | $8.91 | 11,987 |
| 2018-09-19 | $8.55 | $8.55 | 8,126 |
| 2018-09-18 | $8.98 | $8.98 | 11,490 |
| 2018-09-17 | $10.71 | $10.71 | 10,352 |
| 2018-09-14 | $11.25 | $11.25 | 13,828 |
| 2018-09-13 | $10.49 | $10.49 | 23,929 |
| 2018-09-12 | $14.90 | $14.90 | 9,469 |
| 2018-09-11 | $21.60 | $21.60 | 7,413 |
| 2018-09-10 | $26.55 | $26.55 | 6,759 |
| 2018-09-07 | $23.49 | $23.49 | 8,118 |
| 2018-09-06 | $22.50 | $22.50 | 9,432 |
| 2018-09-05 | $29.70 | $29.70 | 15,038 |
| 2018-09-04 | $42.53 | $42.53 | 10,042 |
| 2018-08-31 | $42.75 | $42.75 | 14,877 |
| 2018-08-30 | $63.90 | $63.90 | 5,023 |
| 2018-08-29 | $66.60 | $66.60 | 6,757 |
| 2018-08-28 | $67.05 | $67.05 | 10,264 |
| 2018-08-27 | $67.50 | $67.50 | 10,061 |
| 2018-08-24 | $65.25 | $65.25 | 5,980 |
| 2018-08-23 | $63.45 | $63.45 | 10,596 |
| 2018-08-22 | $73.35 | $73.35 | 13,586 |
| 2018-08-21 | $73.80 | $73.80 | 16,247 |
| 2018-08-20 | $74.25 | $74.25 | 22,905 |
| 2018-08-17 | $73.13 | $73.13 | 9,759 |
| 2018-08-16 | $72.00 | $72.00 | 6,548 |
| 2018-08-15 | $69.30 | $69.30 | 5,370 |
| 2018-08-14 | $68.40 | $68.40 | 3,909 |
| 2018-08-13 | $67.95 | $67.95 | 2,396 |
| 2018-08-10 | $67.28 | $67.28 | 3,512 |
| 2018-08-09 | $66.60 | $66.60 | 3,147 |
| 2018-08-08 | $65.70 | $65.70 | 3,387 |
| 2018-08-07 | $64.80 | $64.80 | 1,873 |
| 2018-08-06 | $65.25 | $65.25 | 4,340 |
| 2018-08-03 | $64.35 | $64.35 | 796 |
| 2018-08-02 | $63.45 | $63.45 | 1,008 |
| 2018-08-01 | $61.65 | $61.65 | 266 |
| 2018-07-31 | $60.75 | $60.75 | 13 |
| 2018-07-30 | $59.40 | $59.40 | 52 |
| 2018-07-27 | $58.05 | $58.05 | 0 |
| 2018-07-26 | $58.05 | $58.05 | 31 |
| 2018-07-25 | $57.60 | $57.60 | 300 |
| 2018-07-24 | $56.70 | $56.70 | 448 |
| 2018-07-23 | $54.90 | $54.90 | 0 |
| 2018-07-20 | $54.90 | $54.90 | 111 |
| 2018-07-19 | $55.80 | $55.80 | 0 |
| 2018-07-18 | $55.80 | $55.80 | 0 |
| 2018-07-17 | $55.80 | $55.80 | 0 |
| 2018-07-16 | $55.80 | $55.80 | 73 |
| 2018-07-13 | $54.00 | $54.00 | 20 |
| 2018-07-12 | $54.45 | $54.45 | 167 |
| 2018-07-11 | $59.40 | $59.40 | 2 |
| 2018-07-10 | $56.25 | $56.25 | 493 |
| 2018-07-09 | $58.05 | $58.05 | 0 |
| 2018-07-06 | $58.05 | $58.05 | 0 |
| 2018-07-05 | $58.05 | $58.05 | 0 |
| 2018-07-03 | $58.05 | $58.05 | 0 |
| 2018-07-02 | $58.05 | $58.05 | 0 |
| 2018-06-29 | $58.05 | $58.05 | 4 |
| 2018-06-28 | $58.05 | $58.05 | 0 |
| 2018-06-27 | $58.05 | $58.05 | 0 |
| 2018-06-26 | $58.05 | $58.05 | 2 |
| 2018-06-25 | $60.75 | $60.75 | 87 |
| 2018-06-22 | $58.50 | $58.50 | 0 |
| 2018-06-21 | $58.50 | $58.50 | 0 |
| 2018-06-20 | $58.50 | $58.50 | 12 |
| 2018-06-19 | $58.50 | $58.50 | 20 |
| 2018-06-18 | $56.25 | $56.25 | 0 |
| 2018-06-15 | $56.25 | $56.25 | 93 |
| 2018-06-14 | $56.25 | $56.25 | 79 |
| 2018-06-13 | $33.75 | $33.75 | 2 |
| 2018-06-12 | $51.75 | $51.75 | 0 |
| 2018-06-11 | $51.75 | $51.75 | 2 |
| 2018-06-08 | $49.50 | $49.50 | 4 |
| 2018-06-07 | $51.75 | $51.75 | 0 |
| 2018-06-06 | $51.75 | $51.75 | 0 |
| 2018-06-05 | $51.75 | $51.75 | 0 |
| 2018-06-04 | $51.75 | $51.75 | 0 |
| 2018-06-01 | $51.75 | $51.75 | 0 |
| 2018-05-31 | $51.75 | $51.75 | 0 |
| 2018-05-30 | $51.75 | $51.75 | 0 |
| 2018-05-29 | $51.75 | $51.75 | 0 |
| 2018-05-25 | $51.75 | $51.75 | 0 |
| 2018-05-24 | $51.75 | $51.75 | 0 |
| 2018-05-23 | $51.75 | $51.75 | 0 |
| 2018-05-22 | $51.75 | $51.75 | 0 |
| 2018-05-21 | $51.75 | $51.75 | 0 |
| 2018-05-18 | $51.75 | $51.75 | 0 |
| 2018-05-17 | $51.75 | $51.75 | 0 |
| 2018-05-16 | $51.75 | $51.75 | 0 |
| 2018-05-15 | $51.75 | $51.75 | 0 |
| 2018-05-14 | $51.75 | $51.75 | 40 |
| 2018-05-11 | $54.90 | $54.90 | 0 |
| 2018-05-10 | $54.90 | $54.90 | 11 |
| 2018-05-09 | $54.90 | $54.90 | 0 |
| 2018-05-08 | $54.90 | $54.90 | 44 |
| 2018-05-07 | $51.75 | $51.75 | 95 |
| 2018-05-04 | $40.50 | $40.50 | 22 |
| 2018-05-03 | $45.00 | $45.00 | 0 |
| 2018-05-02 | $45.00 | $45.00 | 0 |
| 2018-05-01 | $45.00 | $45.00 | 0 |
| 2018-04-30 | $45.00 | $45.00 | 0 |
| 2018-04-27 | $45.00 | $45.00 | 5 |
| 2018-04-26 | $43.65 | $43.65 | 0 |
| 2018-04-25 | $43.65 | $43.65 | 45 |
| 2018-04-24 | $43.20 | $43.20 | 0 |
| 2018-04-23 | $43.20 | $43.20 | 16 |
| 2018-04-20 | $43.20 | $43.20 | 18 |
| 2018-04-19 | $58.50 | $58.50 | 0 |
| 2018-04-18 | $58.50 | $58.50 | 5 |
| 2018-04-17 | $58.50 | $58.50 | 0 |
| 2018-04-16 | $58.50 | $58.50 | 0 |
| 2018-04-13 | $58.50 | $58.50 | 26 |
| 2018-04-12 | $60.75 | $60.75 | 11 |
| 2018-04-11 | $60.75 | $60.75 | 2 |
| 2018-04-10 | $60.75 | $60.75 | 0 |
| 2018-04-09 | $60.75 | $60.75 | 0 |
| 2018-04-06 | $60.75 | $60.75 | 0 |
| 2018-04-05 | $60.75 | $60.75 | 11 |
| 2018-04-04 | $60.75 | $60.75 | 0 |
| 2018-04-03 | $60.75 | $60.75 | 55 |
| 2018-04-02 | $58.50 | $58.50 | 31 |
| 2018-03-29 | $58.50 | $58.50 | 26 |
| 2018-03-28 | $58.50 | $58.50 | 6 |
| 2018-03-27 | $58.50 | $58.50 | 0 |
| 2018-03-26 | $58.50 | $58.50 | 11 |
| 2018-03-23 | $58.50 | $58.50 | 7 |
| 2018-03-22 | $63.00 | $63.00 | 5 |
| 2018-03-21 | $58.50 | $58.50 | 0 |
| 2018-03-20 | $58.50 | $58.50 | 2 |
| 2018-03-19 | $58.50 | $58.50 | 112 |
| 2018-03-16 | $56.25 | $56.25 | 0 |
| 2018-03-15 | $56.25 | $56.25 | 5 |
| 2018-03-14 | $56.25 | $56.25 | 0 |
| 2018-03-13 | $56.25 | $56.25 | 139 |
| 2018-03-12 | $56.25 | $56.25 | 355 |
| 2018-03-09 | $65.25 | $65.25 | 0 |
| 2018-03-08 | $65.25 | $65.25 | 2 |
| 2018-03-07 | $65.25 | $65.25 | 47 |
| 2018-03-06 | $72.00 | $72.00 | 3 |
| 2018-03-05 | $72.00 | $72.00 | 296 |
| 2018-03-02 | $56.25 | $56.25 | 0 |
| 2018-03-01 | $56.25 | $56.25 | 81 |
| 2018-02-28 | $45.45 | $45.45 | 57 |
| 2018-02-27 | $63.90 | $63.90 | 0 |
| 2018-02-26 | $63.90 | $63.90 | 0 |
| 2018-02-23 | $63.90 | $63.90 | 0 |
| 2018-02-22 | $63.90 | $63.90 | 68 |
| 2018-02-21 | $63.00 | $63.00 | 192 |
| 2018-02-20 | $62.10 | $62.10 | 840 |
| 2018-02-16 | $60.75 | $60.75 | 0 |
| 2018-02-15 | $60.75 | $60.75 | 149 |
| 2018-02-14 | $65.25 | $65.25 | 16 |
| 2018-02-13 | $67.50 | $67.50 | 0 |
| 2018-02-12 | $67.50 | $67.50 | 234 |
| 2018-02-09 | $61.20 | $61.20 | 42 |
| 2018-02-08 | $67.50 | $67.50 | 11 |
| 2018-02-07 | $67.50 | $67.50 | 77 |
| 2018-02-06 | $72.00 | $72.00 | 2 |
| 2018-02-05 | $60.75 | $60.75 | 27 |
| 2018-02-02 | $60.75 | $60.75 | 107 |
| 2018-02-01 | $60.75 | $60.75 | 0 |
| 2018-01-31 | $60.75 | $60.75 | 27 |
| 2018-01-30 | $56.25 | $56.25 | 0 |
| 2018-01-29 | $56.25 | $56.25 | 282 |
| 2018-01-26 | $47.25 | $47.25 | 0 |
| 2018-01-25 | $47.25 | $47.25 | 0 |
| 2018-01-24 | $47.25 | $47.25 | 76 |
| 2018-01-23 | $42.75 | $42.75 | 84 |
| 2018-01-22 | $45.00 | $45.00 | 3 |
| 2018-01-19 | $33.75 | $33.75 | 0 |
| 2018-01-18 | $33.75 | $33.75 | 0 |
| 2018-01-17 | $33.75 | $33.75 | 68 |
| 2018-01-16 | $36.00 | $36.00 | 178 |
| 2018-01-12 | $27.00 | $27.00 | 0 |
| 2018-01-11 | $27.00 | $27.00 | 0 |
| 2018-01-10 | $27.00 | $27.00 | 0 |
| 2018-01-09 | $27.00 | $27.00 | 0 |
| 2018-01-08 | $27.00 | $27.00 | 0 |
| 2018-01-05 | $27.00 | $27.00 | 0 |
| 2018-01-04 | $27.00 | $27.00 | 24 |
| 2018-01-03 | $22.95 | $22.95 | 0 |
| 2018-01-02 | $22.95 | $22.95 | 0 |