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
- 2016-02-19 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 | $2.88 | $2.88 | 32,361 |
| 2018-12-28 | $3.06 | $3.06 | 16,178 |
| 2018-12-27 | $3.12 | $3.12 | 19,800 |
| 2018-12-26 | $3.18 | $3.18 | 22,100 |
| 2018-12-24 | $2.83 | $2.83 | 5,270 |
| 2018-12-21 | $3.06 | $3.06 | 12,357 |
| 2018-12-20 | $3.38 | $3.38 | 14,920 |
| 2018-12-19 | $3.47 | $3.47 | 6,471 |
| 2018-12-18 | $3.48 | $3.48 | 9,803 |
| 2018-12-17 | $3.60 | $3.60 | 9,722 |
| 2018-12-14 | $3.90 | $3.90 | 6,673 |
| 2018-12-13 | $4.03 | $4.03 | 9,389 |
| 2018-12-12 | $3.84 | $3.84 | 64,904 |
| 2018-12-11 | $4.88 | $4.88 | 13,980 |
| 2018-12-10 | $5.38 | $5.38 | 14,507 |
| 2018-12-07 | $5.69 | $5.69 | 6,430 |
| 2018-12-06 | $5.81 | $5.81 | 16,281 |
| 2018-12-04 | $5.70 | $5.70 | 19,423 |
| 2018-12-03 | $6.00 | $6.00 | 19,428 |
| 2018-11-30 | $6.00 | $6.00 | 18,201 |
| 2018-11-29 | $6.52 | $6.52 | 22,682 |
| 2018-11-28 | $5.70 | $5.70 | 8,641 |
| 2018-11-27 | $6.30 | $6.30 | 20,921 |
| 2018-11-26 | $6.36 | $6.36 | 13,675 |
| 2018-11-23 | $6.00 | $6.00 | 7,906 |
| 2018-11-21 | $6.30 | $6.30 | 15,531 |
| 2018-11-20 | $6.60 | $6.60 | 18,289 |
| 2018-11-19 | $6.36 | $6.36 | 14,787 |
| 2018-11-16 | $6.90 | $6.90 | 6,357 |
| 2018-11-15 | $6.90 | $6.90 | 10,543 |
| 2018-11-14 | $6.90 | $6.90 | 4,578 |
| 2018-11-13 | $7.44 | $7.44 | 2,867 |
| 2018-11-12 | $7.08 | $7.08 | 2,853 |
| 2018-11-09 | $7.14 | $7.14 | 12,090 |
| 2018-11-08 | $7.32 | $7.32 | 11,187 |
| 2018-11-07 | $7.50 | $7.50 | 7,045 |
| 2018-11-06 | $7.38 | $7.38 | 6,103 |
| 2018-11-05 | $7.62 | $7.62 | 21,189 |
| 2018-11-02 | $8.24 | $8.24 | 6,254 |
| 2018-11-01 | $8.19 | $8.19 | 5,602 |
| 2018-10-31 | $8.88 | $8.88 | 9,344 |
| 2018-10-30 | $8.14 | $8.14 | 13,290 |
| 2018-10-29 | $8.22 | $8.22 | 18,877 |
| 2018-10-26 | $8.76 | $8.76 | 16,047 |
| 2018-10-25 | $9.00 | $9.00 | 29,972 |
| 2018-10-24 | $9.36 | $9.36 | 6,372 |
| 2018-10-23 | $10.20 | $10.20 | 10,134 |
| 2018-10-22 | $10.20 | $10.20 | 15,886 |
| 2018-10-19 | $9.66 | $9.66 | 7,509 |
| 2018-10-18 | $9.90 | $9.90 | 4,637 |
| 2018-10-17 | $10.38 | $10.38 | 4,489 |
| 2018-10-16 | $10.14 | $10.14 | 6,855 |
| 2018-10-15 | $10.50 | $10.50 | 9,045 |
| 2018-10-12 | $10.32 | $10.32 | 17,505 |
| 2018-10-11 | $9.06 | $9.06 | 11,683 |
| 2018-10-10 | $9.90 | $9.90 | 31,780 |
| 2018-10-09 | $10.32 | $10.32 | 11,693 |
| 2018-10-08 | $10.80 | $10.80 | 11,009 |
| 2018-10-05 | $12.00 | $12.00 | 14,028 |
| 2018-10-04 | $12.54 | $12.54 | 29,691 |
| 2018-10-03 | $13.68 | $13.68 | 23,424 |
| 2018-10-02 | $12.00 | $12.00 | 20,121 |
| 2018-10-01 | $10.48 | $10.48 | 18,262 |
| 2018-09-28 | $11.46 | $11.46 | 9,317 |
| 2018-09-27 | $11.58 | $11.58 | 8,328 |
| 2018-09-26 | $12.12 | $12.12 | 6,741 |
| 2018-09-25 | $12.54 | $12.54 | 5,880 |
| 2018-09-24 | $12.24 | $12.24 | 7,333 |
| 2018-09-21 | $12.72 | $12.72 | 4,741 |
| 2018-09-20 | $12.96 | $12.96 | 8,081 |
| 2018-09-19 | $13.07 | $13.07 | 7,722 |
| 2018-09-18 | $13.38 | $13.38 | 10,727 |
| 2018-09-17 | $12.90 | $12.90 | 13,050 |
| 2018-09-14 | $15.24 | $15.24 | 2,400 |
| 2018-09-13 | $14.76 | $14.76 | 9,854 |
| 2018-09-12 | $15.54 | $15.54 | 8,596 |
| 2018-09-11 | $15.90 | $15.90 | 4,386 |
| 2018-09-10 | $15.90 | $15.90 | 13,666 |
| 2018-09-07 | $16.80 | $16.80 | 14,190 |
| 2018-09-06 | $15.30 | $15.30 | 16,190 |
| 2018-09-05 | $13.50 | $13.50 | 12,132 |
| 2018-09-04 | $13.09 | $13.09 | 24,866 |
| 2018-08-31 | $14.40 | $14.40 | 12,397 |
| 2018-08-30 | $15.18 | $15.18 | 13,576 |
| 2018-08-29 | $15.66 | $15.66 | 10,774 |
| 2018-08-28 | $16.20 | $16.20 | 23,743 |
| 2018-08-27 | $16.09 | $16.09 | 51,285 |
| 2018-08-24 | $17.64 | $17.64 | 13,114 |
| 2018-08-23 | $17.64 | $17.64 | 30,971 |
| 2018-08-22 | $18.06 | $18.06 | 70,617 |
| 2018-08-21 | $19.38 | $19.38 | 195,915 |
| 2018-08-20 | $19.38 | $19.38 | 137,800 |
| 2018-08-17 | $12.84 | $12.84 | 64,832 |
| 2018-08-16 | $8.28 | $8.28 | 17,715 |
| 2018-08-15 | $8.28 | $8.28 | 22,064 |
| 2018-08-14 | $7.41 | $7.41 | 49,472 |
| 2018-08-13 | $8.40 | $8.40 | 12,153 |
| 2018-08-10 | $9.42 | $9.42 | 5,184 |
| 2018-08-09 | $9.96 | $9.96 | 6,936 |
| 2018-08-08 | $10.00 | $10.00 | 3,197 |
| 2018-08-07 | $10.32 | $10.32 | 12,377 |
| 2018-08-06 | $10.08 | $10.08 | 4,055 |
| 2018-08-03 | $10.44 | $10.44 | 10,533 |
| 2018-08-02 | $10.56 | $10.56 | 19,421 |
| 2018-08-01 | $10.50 | $10.50 | 5,288 |
| 2018-07-31 | $10.41 | $10.41 | 6,404 |
| 2018-07-30 | $11.04 | $11.04 | 9,836 |
| 2018-07-27 | $11.10 | $11.10 | 13,686 |
| 2018-07-26 | $11.10 | $11.10 | 14,686 |
| 2018-07-25 | $11.40 | $11.40 | 15,679 |
| 2018-07-24 | $10.20 | $10.20 | 29,415 |
| 2018-07-23 | $11.40 | $11.40 | 33,558 |
| 2018-07-20 | $12.60 | $12.60 | 10,038 |
| 2018-07-19 | $12.90 | $12.90 | 8,738 |
| 2018-07-18 | $12.90 | $12.90 | 5,646 |
| 2018-07-17 | $12.90 | $12.90 | 18,484 |
| 2018-07-16 | $13.26 | $13.26 | 22,900 |
| 2018-07-13 | $14.76 | $14.76 | 16,776 |
| 2018-07-12 | $15.84 | $15.84 | 8,516 |
| 2018-07-11 | $15.88 | $15.88 | 4,369 |
| 2018-07-10 | $16.02 | $16.02 | 5,618 |
| 2018-07-09 | $15.78 | $15.78 | 9,827 |
| 2018-07-06 | $15.90 | $15.90 | 14,474 |
| 2018-07-05 | $17.40 | $17.40 | 10,269 |
| 2018-07-03 | $18.00 | $18.00 | 5,399 |
| 2018-07-02 | $17.88 | $17.88 | 10,215 |
| 2018-06-29 | $18.96 | $18.96 | 7,556 |
| 2018-06-28 | $19.08 | $19.08 | 12,342 |
| 2018-06-27 | $18.00 | $18.00 | 17,602 |
| 2018-06-26 | $17.94 | $17.94 | 3,114 |
| 2018-06-25 | $17.82 | $17.82 | 2,213 |
| 2018-06-22 | $18.96 | $18.96 | 4,982 |
| 2018-06-21 | $18.84 | $18.84 | 2,065 |
| 2018-06-20 | $18.60 | $18.60 | 10,072 |
| 2018-06-19 | $18.60 | $18.60 | 7,233 |
| 2018-06-18 | $19.89 | $19.89 | 6,773 |
| 2018-06-15 | $19.86 | $19.86 | 14,879 |
| 2018-06-14 | $19.98 | $19.98 | 4,984 |
| 2018-06-13 | $19.92 | $19.92 | 7,202 |
| 2018-06-12 | $19.98 | $19.98 | 10,453 |
| 2018-06-11 | $19.62 | $19.62 | 11,136 |
| 2018-06-08 | $19.20 | $19.20 | 3,164 |
| 2018-06-07 | $19.50 | $19.50 | 3,438 |
| 2018-06-06 | $19.74 | $19.74 | 4,723 |
| 2018-06-05 | $19.52 | $19.52 | 5,232 |
| 2018-06-04 | $19.86 | $19.86 | 3,107 |
| 2018-06-01 | $20.34 | $20.34 | 11,473 |
| 2018-05-31 | $20.10 | $20.10 | 7,098 |
| 2018-05-30 | $19.74 | $19.74 | 10,699 |
| 2018-05-29 | $19.50 | $19.50 | 8,370 |
| 2018-05-25 | $20.52 | $20.52 | 3,437 |
| 2018-05-24 | $21.42 | $21.42 | 1,882 |
| 2018-05-23 | $21.90 | $21.90 | 2,231 |
| 2018-05-22 | $21.60 | $21.60 | 8,860 |
| 2018-05-21 | $22.50 | $22.50 | 4,965 |
| 2018-05-18 | $22.98 | $22.98 | 8,627 |
| 2018-05-17 | $23.04 | $23.04 | 4,034 |
| 2018-05-16 | $22.92 | $22.92 | 3,165 |
| 2018-05-15 | $23.04 | $23.04 | 4,863 |
| 2018-05-14 | $22.92 | $22.92 | 3,997 |
| 2018-05-11 | $23.82 | $23.82 | 4,798 |
| 2018-05-10 | $24.18 | $24.18 | 2,885 |
| 2018-05-09 | $24.72 | $24.72 | 3,110 |
| 2018-05-08 | $24.60 | $24.60 | 7,139 |
| 2018-05-07 | $24.54 | $24.54 | 4,973 |
| 2018-05-04 | $24.96 | $24.96 | 7,231 |
| 2018-05-03 | $25.74 | $25.74 | 3,651 |
| 2018-05-02 | $26.10 | $26.10 | 6,826 |
| 2018-05-01 | $26.29 | $26.29 | 9,882 |
| 2018-04-30 | $27.30 | $27.30 | 7,149 |
| 2018-04-27 | $25.74 | $25.74 | 4,163 |
| 2018-04-26 | $24.90 | $24.90 | 4,147 |
| 2018-04-25 | $25.68 | $25.68 | 1,799 |
| 2018-04-24 | $26.07 | $26.07 | 13,872 |
| 2018-04-23 | $27.96 | $27.96 | 17,584 |
| 2018-04-20 | $28.44 | $28.44 | 26,459 |
| 2018-04-19 | $24.00 | $24.00 | 14,573 |
| 2018-04-18 | $23.67 | $23.67 | 7,761 |
| 2018-04-17 | $22.74 | $22.74 | 4,119 |
| 2018-04-16 | $23.40 | $23.40 | 5,481 |
| 2018-04-13 | $22.62 | $22.62 | 22,653 |
| 2018-04-12 | $22.50 | $22.50 | 10,750 |
| 2018-04-11 | $23.52 | $23.52 | 13,282 |
| 2018-04-10 | $22.92 | $22.92 | 13,367 |
| 2018-04-09 | $24.00 | $24.00 | 6,632 |
| 2018-04-06 | $24.24 | $24.24 | 7,190 |
| 2018-04-05 | $24.36 | $24.36 | 30,072 |
| 2018-04-04 | $22.20 | $22.20 | 3,677 |
| 2018-04-03 | $21.12 | $21.12 | 9,135 |
| 2018-04-02 | $21.78 | $21.78 | 6,812 |
| 2018-03-29 | $22.14 | $22.14 | 3,099 |
| 2018-03-28 | $22.20 | $22.20 | 14,230 |
| 2018-03-27 | $21.54 | $21.54 | 13,924 |
| 2018-03-26 | $22.50 | $22.50 | 9,310 |
| 2018-03-23 | $22.92 | $22.92 | 14,781 |
| 2018-03-22 | $19.74 | $19.74 | 3,356 |
| 2018-03-21 | $20.94 | $20.94 | 6,887 |
| 2018-03-20 | $20.52 | $20.52 | 6,842 |
| 2018-03-19 | $22.20 | $22.20 | 4,042 |
| 2018-03-16 | $21.60 | $21.60 | 5,485 |
| 2018-03-15 | $22.44 | $22.44 | 2,228 |
| 2018-03-14 | $22.20 | $22.20 | 2,221 |
| 2018-03-13 | $22.62 | $22.62 | 3,861 |
| 2018-03-12 | $23.10 | $23.10 | 5,477 |
| 2018-03-09 | $23.10 | $23.10 | 4,073 |
| 2018-03-08 | $23.52 | $23.52 | 1,043 |
| 2018-03-07 | $24.30 | $24.30 | 7,346 |
| 2018-03-06 | $24.00 | $24.00 | 4,081 |
| 2018-03-05 | $23.94 | $23.94 | 14,732 |
| 2018-03-02 | $24.48 | $24.48 | 10,610 |
| 2018-03-01 | $24.00 | $24.00 | 4,570 |
| 2018-02-28 | $24.30 | $24.30 | 3,164 |
| 2018-02-27 | $24.00 | $24.00 | 4,517 |
| 2018-02-26 | $24.36 | $24.36 | 8,113 |
| 2018-02-23 | $24.00 | $24.00 | 4,360 |
| 2018-02-22 | $24.00 | $24.00 | 2,748 |
| 2018-02-21 | $24.00 | $24.00 | 10,140 |
| 2018-02-20 | $24.36 | $24.36 | 23,025 |
| 2018-02-16 | $24.48 | $24.48 | 7,184 |
| 2018-02-15 | $24.66 | $24.66 | 8,762 |
| 2018-02-14 | $24.48 | $24.48 | 1,407 |
| 2018-02-13 | $24.30 | $24.30 | 2,665 |
| 2018-02-12 | $24.90 | $24.90 | 4,739 |
| 2018-02-09 | $25.02 | $25.02 | 3,962 |
| 2018-02-08 | $24.66 | $24.66 | 8,086 |
| 2018-02-07 | $25.86 | $25.86 | 7,458 |
| 2018-02-06 | $25.50 | $25.50 | 8,951 |
| 2018-02-05 | $24.42 | $24.42 | 8,950 |
| 2018-02-02 | $24.90 | $24.90 | 10,126 |
| 2018-02-01 | $26.70 | $26.70 | 4,601 |
| 2018-01-31 | $26.10 | $26.10 | 8,559 |
| 2018-01-30 | $25.79 | $25.79 | 10,772 |
| 2018-01-29 | $27.90 | $27.90 | 10,631 |
| 2018-01-26 | $28.56 | $28.56 | 13,530 |
| 2018-01-25 | $25.68 | $25.68 | 10,963 |
| 2018-01-24 | $26.22 | $26.22 | 21,647 |
| 2018-01-23 | $28.38 | $28.38 | 10,997 |
| 2018-01-22 | $30.45 | $30.45 | 16,282 |
| 2018-01-19 | $29.40 | $29.40 | 25,975 |
| 2018-01-18 | $30.54 | $30.54 | 22,688 |
| 2018-01-17 | $33.00 | $33.00 | 13,401 |
| 2018-01-16 | $34.80 | $34.80 | 18,045 |
| 2018-01-12 | $36.42 | $36.42 | 15,535 |
| 2018-01-11 | $35.46 | $35.46 | 30,613 |
| 2018-01-10 | $32.64 | $32.64 | 18,836 |
| 2018-01-09 | $34.50 | $34.50 | 10,412 |
| 2018-01-08 | $35.40 | $35.40 | 10,118 |
| 2018-01-05 | $35.88 | $35.88 | 21,232 |
| 2018-01-04 | $35.10 | $35.10 | 26,901 |
| 2018-01-03 | $37.56 | $37.56 | 42,064 |
| 2018-01-02 | $42.75 | $42.75 | 38,784 |