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
- 1995-02-01 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 | $8.00 | $8.00 | 164 |
| 2018-12-28 | $6.40 | $6.40 | 141 |
| 2018-12-27 | $8.00 | $8.00 | 5 |
| 2018-12-26 | $8.00 | $8.00 | 0 |
| 2018-12-24 | $8.00 | $8.00 | 81 |
| 2018-12-21 | $8.60 | $8.60 | 378 |
| 2018-12-20 | $9.00 | $9.00 | 45 |
| 2018-12-19 | $9.04 | $9.04 | 6 |
| 2018-12-18 | $9.00 | $9.00 | 23 |
| 2018-12-17 | $9.00 | $9.00 | 455 |
| 2018-12-14 | $4.98 | $4.98 | 0 |
| 2018-12-13 | $4.98 | $4.98 | 390 |
| 2018-12-12 | $5.18 | $5.18 | 14 |
| 2018-12-11 | $5.00 | $5.00 | 0 |
| 2018-12-10 | $5.00 | $5.00 | 90 |
| 2018-12-07 | $5.00 | $5.00 | 25 |
| 2018-12-06 | $4.80 | $4.80 | 137 |
| 2018-12-04 | $4.80 | $4.80 | 7 |
| 2018-12-03 | $4.80 | $4.80 | 0 |
| 2018-11-30 | $4.80 | $4.80 | 25 |
| 2018-11-29 | $5.76 | $5.76 | 668 |
| 2018-11-28 | $4.80 | $4.80 | 0 |
| 2018-11-27 | $4.80 | $4.80 | 17 |
| 2018-11-26 | $6.60 | $6.60 | 1 |
| 2018-11-23 | $6.19 | $6.19 | 45 |
| 2018-11-21 | $4.80 | $4.80 | 589 |
| 2018-11-20 | $4.96 | $4.96 | 648 |
| 2018-11-19 | $7.50 | $7.50 | 13 |
| 2018-11-16 | $6.00 | $6.00 | 247 |
| 2018-11-15 | $8.40 | $8.40 | 69 |
| 2018-11-14 | $8.10 | $8.10 | 229 |
| 2018-11-13 | $8.40 | $8.40 | 216 |
| 2018-11-12 | $9.20 | $9.20 | 0 |
| 2018-11-09 | $9.20 | $9.20 | 37 |
| 2018-11-08 | $9.20 | $9.20 | 154 |
| 2018-11-07 | $8.00 | $8.00 | 77 |
| 2018-11-06 | $9.80 | $9.80 | 618 |
| 2018-11-05 | $12.00 | $12.00 | 30 |
| 2018-11-02 | $10.56 | $10.56 | 233 |
| 2018-11-01 | $11.00 | $11.00 | 100 |
| 2018-10-31 | $11.98 | $11.98 | 34 |
| 2018-10-30 | $10.10 | $10.10 | 0 |
| 2018-10-29 | $10.10 | $10.10 | 11 |
| 2018-10-26 | $12.45 | $12.45 | 361 |
| 2018-10-25 | $14.50 | $14.50 | 1 |
| 2018-10-24 | $14.50 | $14.50 | 247 |
| 2018-10-23 | $14.60 | $14.60 | 671 |
| 2018-10-22 | $13.30 | $13.30 | 309 |
| 2018-10-19 | $15.10 | $15.10 | 7 |
| 2018-10-18 | $12.00 | $12.00 | 101 |
| 2018-10-17 | $12.00 | $12.00 | 28 |
| 2018-10-16 | $13.55 | $13.55 | 45 |
| 2018-10-15 | $13.55 | $13.55 | 349 |
| 2018-10-12 | $12.00 | $12.00 | 461 |
| 2018-10-11 | $12.10 | $12.10 | 18 |
| 2018-10-10 | $14.00 | $14.00 | 117 |
| 2018-10-09 | $14.00 | $14.00 | 347 |
| 2018-10-08 | $14.30 | $14.30 | 179 |
| 2018-10-05 | $18.00 | $18.00 | 167 |
| 2018-10-04 | $17.98 | $17.98 | 231 |
| 2018-10-03 | $16.00 | $16.00 | 159 |
| 2018-10-02 | $18.00 | $18.00 | 206 |
| 2018-10-01 | $16.00 | $16.00 | 931 |
| 2018-09-28 | $15.00 | $15.00 | 153 |
| 2018-09-27 | $15.50 | $15.50 | 288 |
| 2018-09-26 | $18.38 | $18.38 | 181 |
| 2018-09-25 | $19.98 | $19.98 | 27 |
| 2018-09-24 | $18.00 | $18.00 | 38 |
| 2018-09-21 | $18.02 | $18.02 | 361 |
| 2018-09-20 | $20.00 | $20.00 | 63 |
| 2018-09-19 | $18.00 | $18.00 | 280 |
| 2018-09-18 | $20.38 | $20.38 | 126 |
| 2018-09-17 | $21.60 | $21.60 | 380 |
| 2018-09-14 | $22.80 | $22.80 | 193 |
| 2018-09-13 | $24.40 | $24.40 | 25 |
| 2018-09-12 | $25.00 | $25.00 | 110 |
| 2018-09-11 | $24.00 | $24.00 | 31 |
| 2018-09-10 | $24.00 | $24.00 | 206 |
| 2018-09-07 | $27.58 | $27.58 | 312 |
| 2018-09-06 | $25.96 | $25.96 | 276 |
| 2018-09-05 | $19.80 | $19.80 | 3,640 |
| 2018-09-04 | $42.00 | $42.00 | 340 |
| 2018-08-31 | $24.00 | $24.00 | 783 |
| 2018-08-30 | $20.10 | $20.10 | 60 |
| 2018-08-29 | $21.90 | $21.90 | 67 |
| 2018-08-28 | $21.81 | $21.81 | 656 |
| 2018-08-27 | $18.00 | $18.00 | 29 |
| 2018-08-24 | $18.00 | $18.00 | 166 |
| 2018-08-23 | $20.00 | $20.00 | 12 |
| 2018-08-22 | $18.00 | $18.00 | 68 |
| 2018-08-21 | $18.00 | $18.00 | 60 |
| 2018-08-20 | $18.00 | $18.00 | 145 |
| 2018-08-17 | $18.00 | $18.00 | 875 |
| 2018-08-16 | $16.02 | $16.02 | 451 |
| 2018-08-15 | $17.60 | $17.60 | 257 |
| 2018-08-14 | $16.00 | $16.00 | 622 |
| 2018-08-13 | $24.00 | $24.00 | 106 |
| 2018-08-10 | $20.00 | $20.00 | 567 |
| 2018-08-09 | $24.00 | $24.00 | 435 |
| 2018-08-08 | $22.09 | $22.09 | 263 |
| 2018-08-07 | $23.71 | $23.71 | 748 |
| 2018-08-06 | $32.00 | $32.00 | 610 |
| 2018-08-03 | $36.24 | $36.24 | 113 |
| 2018-08-02 | $34.55 | $34.55 | 417 |
| 2018-08-01 | $41.80 | $41.80 | 185 |
| 2018-07-31 | $38.00 | $38.00 | 245 |
| 2018-07-30 | $43.84 | $43.84 | 92 |
| 2018-07-27 | $43.84 | $43.84 | 202 |
| 2018-07-26 | $46.00 | $46.00 | 77 |
| 2018-07-25 | $44.00 | $44.00 | 345 |
| 2018-07-24 | $47.00 | $47.00 | 1,090 |
| 2018-07-23 | $48.00 | $48.00 | 1,145 |
| 2018-07-20 | $46.00 | $46.00 | 791 |
| 2018-07-19 | $41.80 | $41.80 | 111 |
| 2018-07-18 | $45.38 | $45.38 | 930 |
| 2018-07-17 | $48.00 | $48.00 | 398 |
| 2018-07-16 | $36.00 | $36.00 | 785 |
| 2018-07-13 | $34.00 | $34.00 | 1,329 |
| 2018-07-12 | $42.00 | $42.00 | 1,268 |
| 2018-07-11 | $44.20 | $44.20 | 180 |
| 2018-07-10 | $46.00 | $46.00 | 946 |
| 2018-07-09 | $46.00 | $46.00 | 409 |
| 2018-07-06 | $46.00 | $46.00 | 975 |
| 2018-07-05 | $40.00 | $40.00 | 1,688 |
| 2018-07-03 | $37.00 | $37.00 | 824 |
| 2018-07-02 | $38.00 | $38.00 | 162 |
| 2018-06-29 | $31.00 | $31.00 | 400 |
| 2018-06-28 | $27.50 | $27.50 | 384 |
| 2018-06-27 | $29.00 | $29.00 | 418 |
| 2018-06-26 | $22.02 | $22.02 | 509 |
| 2018-06-25 | $29.00 | $29.00 | 674 |
| 2018-06-22 | $22.06 | $22.06 | 179 |
| 2018-06-21 | $26.00 | $26.00 | 566 |
| 2018-06-20 | $23.00 | $23.00 | 195 |
| 2018-06-19 | $24.00 | $24.00 | 479 |
| 2018-06-18 | $28.00 | $28.00 | 1,011 |
| 2018-06-15 | $26.00 | $26.00 | 884 |
| 2018-06-14 | $24.00 | $24.00 | 715 |
| 2018-06-13 | $21.93 | $21.93 | 599 |
| 2018-06-12 | $18.02 | $18.02 | 325 |
| 2018-06-11 | $19.10 | $19.10 | 901 |
| 2018-06-08 | $20.40 | $20.40 | 480 |
| 2018-06-07 | $20.00 | $20.00 | 1,166 |
| 2018-06-06 | $16.60 | $16.60 | 127 |
| 2018-06-05 | $20.00 | $20.00 | 632 |
| 2018-06-04 | $19.80 | $19.80 | 412 |
| 2018-06-01 | $20.30 | $20.30 | 783 |
| 2018-05-31 | $24.00 | $24.00 | 426 |
| 2018-05-30 | $25.10 | $25.10 | 347 |
| 2018-05-29 | $25.80 | $25.80 | 260 |
| 2018-05-25 | $26.00 | $26.00 | 455 |
| 2018-05-24 | $24.50 | $24.50 | 391 |
| 2018-05-23 | $20.00 | $20.00 | 266 |
| 2018-05-22 | $21.53 | $21.53 | 160 |
| 2018-05-21 | $20.00 | $20.00 | 193 |
| 2018-05-18 | $22.20 | $22.20 | 222 |
| 2018-05-17 | $24.00 | $24.00 | 273 |
| 2018-05-16 | $22.00 | $22.00 | 524 |
| 2018-05-15 | $26.00 | $26.00 | 1,029 |
| 2018-05-14 | $26.98 | $26.98 | 311 |
| 2018-05-11 | $26.40 | $26.40 | 720 |
| 2018-05-10 | $31.98 | $31.98 | 2,382 |
| 2018-05-09 | $20.60 | $20.60 | 1,724 |
| 2018-05-08 | $18.00 | $18.00 | 722 |
| 2018-05-07 | $12.40 | $12.40 | 2,818 |
| 2018-05-04 | $10.22 | $10.22 | 5,060 |
| 2018-05-03 | $23.53 | $23.53 | 1,369 |
| 2018-05-02 | $21.98 | $21.98 | 5,355 |
| 2018-05-01 | $16.00 | $16.00 | 101 |
| 2018-04-30 | $6.00 | $6.00 | 142 |
| 2018-04-27 | $16.00 | $16.00 | 101 |
| 2018-04-26 | $10.00 | $10.00 | 187 |
| 2018-04-25 | $10.00 | $10.00 | 475 |
| 2018-04-24 | $12.00 | $12.00 | 275 |
| 2018-04-23 | $11.00 | $11.00 | 760 |
| 2018-04-20 | $10.00 | $10.00 | 100 |
| 2018-04-19 | $9.80 | $9.80 | 0 |
| 2018-04-18 | $9.80 | $9.80 | 50 |
| 2018-04-17 | $7.00 | $7.00 | 125 |
| 2018-04-16 | $6.00 | $6.00 | 100 |
| 2018-04-13 | $10.00 | $10.00 | 117 |
| 2018-04-12 | $10.00 | $10.00 | 61 |
| 2018-04-11 | $10.20 | $10.20 | 0 |
| 2018-04-10 | $10.20 | $10.20 | 0 |
| 2018-04-09 | $10.20 | $10.20 | 0 |
| 2018-04-06 | $10.20 | $10.20 | 0 |
| 2018-04-05 | $10.20 | $10.20 | 0 |
| 2018-04-04 | $10.20 | $10.20 | 0 |
| 2018-04-03 | $10.20 | $10.20 | 25 |
| 2018-04-02 | $10.40 | $10.40 | 96 |
| 2018-03-29 | $10.40 | $10.40 | 5 |
| 2018-03-28 | $10.00 | $10.00 | 125 |
| 2018-03-27 | $3.60 | $3.60 | 195 |
| 2018-03-26 | $9.00 | $9.00 | 475 |
| 2018-03-23 | $6.00 | $6.00 | 0 |
| 2018-03-22 | $6.00 | $6.00 | 0 |
| 2018-03-21 | $6.00 | $6.00 | 0 |
| 2018-03-20 | $6.00 | $6.00 | 0 |
| 2018-03-19 | $6.00 | $6.00 | 100 |
| 2018-03-16 | $5.60 | $5.60 | 0 |
| 2018-03-15 | $5.60 | $5.60 | 0 |
| 2018-03-14 | $5.60 | $5.60 | 0 |
| 2018-03-13 | $5.60 | $5.60 | 250 |
| 2018-03-12 | $5.60 | $5.60 | 0 |
| 2018-03-09 | $5.60 | $5.60 | 0 |
| 2018-03-08 | $5.60 | $5.60 | 25 |
| 2018-03-07 | $5.60 | $5.60 | 0 |
| 2018-03-06 | $5.60 | $5.60 | 17 |
| 2018-03-05 | $5.60 | $5.60 | 24 |
| 2018-03-02 | $5.00 | $5.00 | 162 |
| 2018-03-01 | $4.20 | $4.20 | 0 |
| 2018-02-28 | $4.20 | $4.20 | 53 |
| 2018-02-27 | $4.00 | $4.00 | 0 |
| 2018-02-26 | $4.00 | $4.00 | 13 |
| 2018-02-23 | $3.00 | $3.00 | 100 |
| 2018-02-22 | $2.02 | $2.02 | 500 |
| 2018-02-21 | $4.00 | $4.00 | 0 |
| 2018-02-20 | $4.00 | $4.00 | 725 |
| 2018-02-16 | $4.00 | $4.00 | 0 |
| 2018-02-15 | $4.00 | $4.00 | 2 |
| 2018-02-14 | $3.60 | $3.60 | 317 |
| 2018-02-13 | $3.77 | $3.77 | 100 |
| 2018-02-12 | $3.00 | $3.00 | 50 |
| 2018-02-09 | $4.00 | $4.00 | 2,022 |
| 2018-02-08 | $1.40 | $1.40 | 0 |
| 2018-02-07 | $1.40 | $1.40 | 0 |
| 2018-02-06 | $1.40 | $1.40 | 0 |
| 2018-02-05 | $1.40 | $1.40 | 5 |
| 2018-02-02 | $1.40 | $1.40 | 0 |
| 2018-02-01 | $1.40 | $1.40 | 244 |
| 2018-01-31 | $1.40 | $1.40 | 0 |
| 2018-01-30 | $1.40 | $1.40 | 0 |
| 2018-01-29 | $1.40 | $1.40 | 0 |
| 2018-01-26 | $1.40 | $1.40 | 0 |
| 2018-01-25 | $1.40 | $1.40 | 0 |
| 2018-01-24 | $1.40 | $1.40 | 10 |
| 2018-01-23 | $1.94 | $1.94 | 0 |
| 2018-01-22 | $1.94 | $1.94 | 50 |
| 2018-01-19 | $2.00 | $2.00 | 297 |
| 2018-01-18 | $1.50 | $1.50 | 339 |
| 2018-01-17 | $1.50 | $1.50 | 425 |
| 2018-01-16 | $1.50 | $1.50 | 699 |
| 2018-01-12 | $1.40 | $1.40 | 0 |
| 2018-01-11 | $1.40 | $1.40 | 0 |
| 2018-01-10 | $1.40 | $1.40 | 807 |
| 2018-01-09 | $0.80 | $0.80 | 0 |
| 2018-01-08 | $0.80 | $0.80 | 0 |
| 2018-01-05 | $0.80 | $0.80 | 125 |
| 2018-01-04 | $1.60 | $1.60 | 0 |
| 2018-01-03 | $1.60 | $1.60 | 48 |
| 2018-01-02 | $0.80 | $0.80 | 0 |