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
- 2010-04-13 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 | $6.10 | $6.10 | 0 |
| 2018-12-28 | $6.10 | $6.10 | 0 |
| 2018-12-27 | $6.10 | $6.10 | 0 |
| 2018-12-26 | $6.10 | $6.10 | 0 |
| 2018-12-24 | $6.10 | $6.10 | 0 |
| 2018-12-21 | $6.10 | $6.10 | 140 |
| 2018-12-20 | $6.00 | $6.00 | 0 |
| 2018-12-19 | $6.00 | $6.00 | 0 |
| 2018-12-18 | $6.00 | $6.00 | 0 |
| 2018-12-17 | $6.00 | $6.00 | 0 |
| 2018-12-14 | $6.00 | $6.00 | 80 |
| 2018-12-13 | $5.25 | $5.25 | 0 |
| 2018-12-12 | $5.25 | $5.25 | 120 |
| 2018-12-11 | $6.70 | $6.70 | 0 |
| 2018-12-10 | $6.70 | $6.70 | 0 |
| 2018-12-07 | $6.70 | $6.70 | 0 |
| 2018-12-06 | $6.70 | $6.70 | 0 |
| 2018-12-04 | $6.70 | $6.70 | 0 |
| 2018-12-03 | $6.70 | $6.70 | 0 |
| 2018-11-30 | $6.70 | $6.70 | 0 |
| 2018-11-29 | $6.70 | $6.70 | 0 |
| 2018-11-28 | $6.70 | $6.70 | 0 |
| 2018-11-27 | $6.70 | $6.70 | 0 |
| 2018-11-26 | $6.70 | $6.70 | 0 |
| 2018-11-23 | $6.70 | $6.70 | 0 |
| 2018-11-21 | $6.70 | $6.70 | 0 |
| 2018-11-20 | $6.70 | $6.70 | 0 |
| 2018-11-19 | $6.70 | $6.70 | 0 |
| 2018-11-16 | $6.70 | $6.70 | 0 |
| 2018-11-15 | $6.70 | $6.70 | 0 |
| 2018-11-14 | $6.70 | $6.70 | 0 |
| 2018-11-13 | $6.70 | $6.70 | 0 |
| 2018-11-12 | $6.70 | $6.70 | 400 |
| 2018-11-09 | $6.70 | $6.70 | 100 |
| 2018-11-08 | $5.35 | $5.35 | 0 |
| 2018-11-07 | $5.35 | $5.35 | 20 |
| 2018-11-06 | $5.35 | $5.35 | 0 |
| 2018-11-05 | $5.35 | $5.35 | 0 |
| 2018-11-02 | $5.35 | $5.35 | 20 |
| 2018-11-01 | $5.35 | $5.35 | 0 |
| 2018-10-31 | $5.35 | $5.35 | 80 |
| 2018-10-30 | $5.00 | $5.00 | 0 |
| 2018-10-29 | $5.00 | $5.00 | 20 |
| 2018-10-26 | $4.95 | $4.95 | 300 |
| 2018-10-25 | $4.20 | $4.20 | 1,760 |
| 2018-10-24 | $4.00 | $4.00 | 680 |
| 2018-10-23 | $6.85 | $6.85 | 0 |
| 2018-10-22 | $6.85 | $6.85 | 0 |
| 2018-10-19 | $6.85 | $6.85 | 460 |
| 2018-10-18 | $5.00 | $5.00 | 200 |
| 2018-10-17 | $7.35 | $7.35 | 0 |
| 2018-10-16 | $7.35 | $7.35 | 0 |
| 2018-10-15 | $7.35 | $7.35 | 0 |
| 2018-10-12 | $7.35 | $7.35 | 0 |
| 2018-10-11 | $7.35 | $7.35 | 0 |
| 2018-10-10 | $7.35 | $7.35 | 160 |
| 2018-10-09 | $8.50 | $8.50 | 0 |
| 2018-10-08 | $8.50 | $8.50 | 0 |
| 2018-10-05 | $8.50 | $8.50 | 0 |
| 2018-10-04 | $8.50 | $8.50 | 0 |
| 2018-10-03 | $8.50 | $8.50 | 0 |
| 2018-10-02 | $8.50 | $8.50 | 0 |
| 2018-10-01 | $8.50 | $8.50 | 0 |
| 2018-09-28 | $8.50 | $8.50 | 0 |
| 2018-09-27 | $8.50 | $8.50 | 0 |
| 2018-09-26 | $8.50 | $8.50 | 0 |
| 2018-09-25 | $8.50 | $8.50 | 0 |
| 2018-09-24 | $8.50 | $8.50 | 0 |
| 2018-09-21 | $8.50 | $8.50 | 0 |
| 2018-09-20 | $8.50 | $8.50 | 40 |
| 2018-09-19 | $6.50 | $6.50 | 80 |
| 2018-09-18 | $7.00 | $7.00 | 20 |
| 2018-09-17 | $8.60 | $8.60 | 40 |
| 2018-09-14 | $8.60 | $8.60 | 0 |
| 2018-09-13 | $8.60 | $8.60 | 20 |
| 2018-09-12 | $8.50 | $8.50 | 20 |
| 2018-09-11 | $8.00 | $8.00 | 300 |
| 2018-09-10 | $11.25 | $11.25 | 100 |
| 2018-09-07 | $11.20 | $11.20 | 220 |
| 2018-09-06 | $10.80 | $10.80 | 0 |
| 2018-09-05 | $10.80 | $10.80 | 0 |
| 2018-09-04 | $10.80 | $10.80 | 280 |
| 2018-08-31 | $9.55 | $9.55 | 140 |
| 2018-08-30 | $8.10 | $8.10 | 0 |
| 2018-08-29 | $8.10 | $8.10 | 60 |
| 2018-08-28 | $8.25 | $8.25 | 40 |
| 2018-08-27 | $8.25 | $8.25 | 80 |
| 2018-08-24 | $8.10 | $8.10 | 160 |
| 2018-08-23 | $5.70 | $5.70 | 480 |
| 2018-08-22 | $8.75 | $8.75 | 0 |
| 2018-08-21 | $8.75 | $8.75 | 1,100 |
| 2018-08-20 | $7.25 | $7.25 | 20 |
| 2018-08-17 | $7.80 | $7.80 | 60 |
| 2018-08-16 | $7.25 | $7.25 | 440 |
| 2018-08-15 | $10.00 | $10.00 | 80 |
| 2018-08-14 | $15.00 | $15.00 | 0 |
| 2018-08-13 | $15.00 | $15.00 | 220 |
| 2018-08-10 | $11.50 | $11.50 | 0 |
| 2018-08-09 | $11.50 | $11.50 | 20 |
| 2018-08-08 | $11.15 | $11.15 | 300 |
| 2018-08-07 | $12.00 | $12.00 | 160 |
| 2018-08-06 | $10.00 | $10.00 | 300 |
| 2018-08-03 | $12.75 | $12.75 | 140 |
| 2018-08-02 | $21.00 | $21.00 | 0 |
| 2018-08-01 | $21.00 | $21.00 | 40 |
| 2018-07-31 | $17.40 | $17.40 | 120 |
| 2018-07-30 | $17.50 | $17.50 | 320 |
| 2018-07-27 | $14.90 | $14.90 | 120 |
| 2018-07-26 | $9.95 | $9.95 | 460 |
| 2018-07-25 | $10.00 | $10.00 | 200 |
| 2018-07-24 | $17.50 | $17.50 | 0 |
| 2018-07-23 | $17.50 | $17.50 | 0 |
| 2018-07-20 | $17.50 | $17.50 | 960 |
| 2018-07-19 | $15.00 | $15.00 | 0 |
| 2018-07-18 | $15.00 | $15.00 | 0 |
| 2018-07-17 | $15.00 | $15.00 | 40 |
| 2018-07-16 | $25.50 | $25.50 | 20 |
| 2018-07-13 | $24.90 | $24.90 | 0 |
| 2018-07-12 | $24.90 | $24.90 | 0 |
| 2018-07-11 | $24.90 | $24.90 | 0 |
| 2018-07-10 | $24.90 | $24.90 | 280 |
| 2018-07-09 | $15.00 | $15.00 | 0 |
| 2018-07-06 | $15.00 | $15.00 | 0 |
| 2018-07-05 | $15.00 | $15.00 | 0 |
| 2018-07-03 | $15.00 | $15.00 | 0 |
| 2018-07-02 | $15.00 | $15.00 | 260 |
| 2018-06-29 | $13.70 | $13.70 | 360 |
| 2018-06-28 | $16.10 | $16.10 | 0 |
| 2018-06-27 | $16.10 | $16.10 | 0 |
| 2018-06-26 | $16.10 | $16.10 | 0 |
| 2018-06-25 | $16.10 | $16.10 | 0 |
| 2018-06-22 | $16.10 | $16.10 | 0 |
| 2018-06-21 | $16.10 | $16.10 | 0 |
| 2018-06-20 | $16.10 | $16.10 | 0 |
| 2018-06-19 | $16.10 | $16.10 | 0 |
| 2018-06-18 | $16.10 | $16.10 | 0 |
| 2018-06-15 | $16.10 | $16.10 | 0 |
| 2018-06-14 | $16.10 | $16.10 | 0 |
| 2018-06-13 | $16.10 | $16.10 | 0 |
| 2018-06-12 | $16.10 | $16.10 | 0 |
| 2018-06-11 | $16.10 | $16.10 | 0 |
| 2018-06-08 | $16.10 | $16.10 | 0 |
| 2018-06-07 | $16.10 | $16.10 | 0 |
| 2018-06-06 | $16.10 | $16.10 | 0 |
| 2018-06-05 | $16.10 | $16.10 | 0 |
| 2018-06-04 | $16.10 | $16.10 | 0 |
| 2018-06-01 | $16.10 | $16.10 | 0 |
| 2018-05-31 | $16.10 | $16.10 | 0 |
| 2018-05-30 | $16.10 | $16.10 | 0 |
| 2018-05-29 | $16.10 | $16.10 | 0 |
| 2018-05-25 | $16.10 | $16.10 | 0 |
| 2018-05-24 | $16.10 | $16.10 | 0 |
| 2018-05-23 | $16.10 | $16.10 | 0 |
| 2018-05-22 | $16.10 | $16.10 | 140 |
| 2018-05-21 | $14.60 | $14.60 | 340 |
| 2018-05-18 | $19.50 | $19.50 | 0 |
| 2018-05-17 | $19.50 | $19.50 | 100 |
| 2018-05-16 | $17.15 | $17.15 | 300 |
| 2018-05-15 | $21.30 | $21.30 | 180 |
| 2018-05-14 | $17.25 | $17.25 | 0 |
| 2018-05-11 | $17.25 | $17.25 | 160 |
| 2018-05-10 | $15.50 | $15.50 | 0 |
| 2018-05-09 | $15.50 | $15.50 | 280 |
| 2018-05-08 | $15.00 | $15.00 | 20 |
| 2018-05-07 | $14.95 | $14.95 | 600 |
| 2018-05-04 | $14.90 | $14.90 | 0 |
| 2018-05-03 | $14.90 | $14.90 | 240 |
| 2018-05-02 | $15.00 | $15.00 | 100 |
| 2018-05-01 | $17.20 | $17.20 | 280 |
| 2018-04-30 | $17.50 | $17.50 | 20 |
| 2018-04-27 | $21.00 | $21.00 | 0 |
| 2018-04-26 | $21.00 | $21.00 | 120 |
| 2018-04-25 | $15.75 | $15.75 | 520 |
| 2018-04-24 | $15.00 | $15.00 | 0 |
| 2018-04-23 | $15.00 | $15.00 | 40 |
| 2018-04-20 | $15.60 | $15.60 | 120 |
| 2018-04-19 | $16.50 | $16.50 | 20 |
| 2018-04-18 | $16.30 | $16.30 | 80 |
| 2018-04-17 | $17.50 | $17.50 | 700 |
| 2018-04-16 | $18.75 | $18.75 | 0 |
| 2018-04-13 | $18.75 | $18.75 | 0 |
| 2018-04-12 | $18.75 | $18.75 | 400 |
| 2018-04-11 | $15.75 | $15.75 | 200 |
| 2018-04-10 | $18.75 | $18.75 | 240 |
| 2018-04-09 | $20.00 | $20.00 | 120 |
| 2018-04-06 | $17.50 | $17.50 | 340 |
| 2018-04-05 | $24.50 | $24.50 | 40 |
| 2018-04-04 | $17.50 | $17.50 | 60 |
| 2018-04-03 | $27.45 | $27.45 | 60 |
| 2018-04-02 | $25.50 | $25.50 | 0 |
| 2018-03-29 | $25.50 | $25.50 | 680 |
| 2018-03-28 | $33.50 | $33.50 | 580 |
| 2018-03-27 | $44.45 | $44.45 | 0 |
| 2018-03-26 | $44.45 | $44.45 | 80 |
| 2018-03-23 | $44.85 | $44.85 | 0 |
| 2018-03-22 | $44.85 | $44.85 | 440 |
| 2018-03-21 | $44.90 | $44.90 | 80 |
| 2018-03-20 | $44.95 | $44.95 | 120 |
| 2018-03-19 | $46.95 | $46.95 | 0 |
| 2018-03-16 | $46.95 | $46.95 | 0 |
| 2018-03-15 | $46.95 | $46.95 | 0 |
| 2018-03-14 | $46.95 | $46.95 | 0 |
| 2018-03-13 | $46.95 | $46.95 | 60 |
| 2018-03-12 | $47.25 | $47.25 | 100 |
| 2018-03-09 | $47.45 | $47.45 | 0 |
| 2018-03-08 | $47.45 | $47.45 | 280 |
| 2018-03-07 | $46.20 | $46.20 | 60 |
| 2018-03-06 | $45.00 | $45.00 | 0 |
| 2018-03-05 | $45.00 | $45.00 | 0 |
| 2018-03-02 | $45.00 | $45.00 | 280 |
| 2018-03-01 | $44.25 | $44.25 | 600 |
| 2018-02-28 | $39.90 | $39.90 | 0 |
| 2018-02-27 | $39.90 | $39.90 | 40 |
| 2018-02-26 | $40.00 | $40.00 | 0 |
| 2018-02-23 | $40.00 | $40.00 | 0 |
| 2018-02-22 | $40.00 | $40.00 | 100 |
| 2018-02-21 | $39.50 | $39.50 | 280 |
| 2018-02-20 | $35.95 | $35.95 | 140 |
| 2018-02-16 | $35.50 | $35.50 | 0 |
| 2018-02-15 | $35.50 | $35.50 | 20 |
| 2018-02-14 | $34.95 | $34.95 | 0 |
| 2018-02-13 | $34.95 | $34.95 | 100 |
| 2018-02-12 | $35.25 | $35.25 | 240 |
| 2018-02-09 | $39.95 | $39.95 | 60 |
| 2018-02-08 | $39.90 | $39.90 | 0 |
| 2018-02-07 | $39.90 | $39.90 | 80 |
| 2018-02-06 | $38.75 | $38.75 | 140 |
| 2018-02-05 | $37.00 | $37.00 | 140 |
| 2018-02-02 | $37.50 | $37.50 | 320 |
| 2018-02-01 | $39.65 | $39.65 | 180 |
| 2018-01-31 | $39.50 | $39.50 | 40 |
| 2018-01-30 | $40.75 | $40.75 | 0 |
| 2018-01-29 | $40.75 | $40.75 | 0 |
| 2018-01-26 | $40.75 | $40.75 | 140 |
| 2018-01-25 | $39.75 | $39.75 | 40 |
| 2018-01-24 | $37.50 | $37.50 | 40 |
| 2018-01-23 | $37.50 | $37.50 | 0 |
| 2018-01-22 | $37.50 | $37.50 | 260 |
| 2018-01-19 | $32.50 | $32.50 | 40 |
| 2018-01-18 | $30.50 | $30.50 | 40 |
| 2018-01-17 | $25.25 | $25.25 | 60 |
| 2018-01-16 | $21.00 | $21.00 | 720 |
| 2018-01-12 | $15.00 | $15.00 | 0 |
| 2018-01-11 | $15.00 | $15.00 | 0 |
| 2018-01-10 | $15.00 | $15.00 | 0 |
| 2018-01-09 | $15.00 | $15.00 | 0 |
| 2018-01-08 | $15.00 | $15.00 | 0 |
| 2018-01-05 | $15.00 | $15.00 | 0 |
| 2018-01-04 | $15.00 | $15.00 | 0 |
| 2018-01-03 | $15.00 | $15.00 | 0 |
| 2018-01-02 | $15.00 | $15.00 | 0 |