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
- 2014-01-15 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 | $0.79 | $0.79 | 22,792 |
| 2018-12-28 | $0.79 | $0.79 | 11,841 |
| 2018-12-27 | $0.77 | $0.77 | 28,610 |
| 2018-12-26 | $0.85 | $0.85 | 9,712 |
| 2018-12-24 | $0.87 | $0.87 | 26,971 |
| 2018-12-21 | $0.88 | $0.88 | 57,869 |
| 2018-12-20 | $0.90 | $0.90 | 61,941 |
| 2018-12-19 | $0.77 | $0.77 | 9,959 |
| 2018-12-18 | $0.80 | $0.80 | 16,737 |
| 2018-12-17 | $0.85 | $0.85 | 26,751 |
| 2018-12-14 | $0.89 | $0.89 | 25,397 |
| 2018-12-13 | $0.80 | $0.80 | 65,488 |
| 2018-12-12 | $0.77 | $0.77 | 30,510 |
| 2018-12-11 | $0.67 | $0.67 | 38,097 |
| 2018-12-10 | $0.62 | $0.62 | 44,823 |
| 2018-12-07 | $0.66 | $0.66 | 185,530 |
| 2018-12-06 | $0.80 | $0.80 | 57,560 |
| 2018-12-04 | $0.86 | $0.86 | 36,778 |
| 2018-12-03 | $0.90 | $0.90 | 11,159 |
| 2018-11-30 | $0.88 | $0.88 | 55,529 |
| 2018-11-29 | $0.95 | $0.95 | 9,046 |
| 2018-11-28 | $0.95 | $0.95 | 4,931 |
| 2018-11-27 | $0.99 | $0.99 | 7,626 |
| 2018-11-26 | $0.99 | $0.99 | 21,239 |
| 2018-11-23 | $0.98 | $0.98 | 2,561 |
| 2018-11-21 | $0.99 | $0.99 | 11,294 |
| 2018-11-20 | $0.94 | $0.94 | 21,038 |
| 2018-11-19 | $1.00 | $1.00 | 32,858 |
| 2018-11-16 | $0.94 | $0.94 | 15,850 |
| 2018-11-15 | $1.00 | $1.00 | 31,522 |
| 2018-11-14 | $1.04 | $1.04 | 22,229 |
| 2018-11-13 | $0.97 | $0.97 | 27,005 |
| 2018-11-12 | $1.06 | $1.06 | 17,205 |
| 2018-11-09 | $1.02 | $1.02 | 14,076 |
| 2018-11-08 | $0.96 | $0.96 | 18,284 |
| 2018-11-07 | $1.06 | $1.06 | 43,205 |
| 2018-11-06 | $1.07 | $1.07 | 35,709 |
| 2018-11-05 | $0.97 | $0.97 | 28,265 |
| 2018-11-02 | $0.97 | $0.97 | 27,801 |
| 2018-11-01 | $0.97 | $0.97 | 14,530 |
| 2018-10-31 | $0.95 | $0.95 | 57,877 |
| 2018-10-30 | $0.95 | $0.95 | 99,509 |
| 2018-10-29 | $0.90 | $0.90 | 40,254 |
| 2018-10-26 | $0.99 | $0.99 | 92,224 |
| 2018-10-25 | $0.95 | $0.95 | 63,699 |
| 2018-10-24 | $0.86 | $0.86 | 134,657 |
| 2018-10-23 | $1.03 | $1.03 | 175,886 |
| 2018-10-22 | $1.10 | $1.10 | 257,556 |
| 2018-10-19 | $1.35 | $1.35 | 97,713 |
| 2018-10-18 | $1.55 | $1.55 | 102,145 |
| 2018-10-17 | $1.45 | $1.45 | 80,817 |
| 2018-10-16 | $1.44 | $1.44 | 122,046 |
| 2018-10-15 | $1.33 | $1.33 | 175,311 |
| 2018-10-12 | $1.52 | $1.52 | 144,832 |
| 2018-10-11 | $1.70 | $1.70 | 298,535 |
| 2018-10-10 | $1.73 | $1.73 | 89,477 |
| 2018-10-09 | $1.73 | $1.73 | 121,648 |
| 2018-10-08 | $1.80 | $1.80 | 135,913 |
| 2018-10-05 | $1.48 | $1.48 | 339,085 |
| 2018-10-04 | $1.87 | $1.87 | 348,626 |
| 2018-10-03 | $2.23 | $2.23 | 804,109 |
| 2018-10-02 | $1.89 | $1.89 | 471,547 |
| 2018-10-01 | $1.55 | $1.55 | 302,215 |
| 2018-09-28 | $1.26 | $1.26 | 279,355 |
| 2018-09-27 | $1.39 | $1.39 | 1,075,102 |
| 2018-09-26 | $1.09 | $1.09 | 61,106 |
| 2018-09-25 | $1.04 | $1.04 | 53,101 |
| 2018-09-24 | $1.08 | $1.08 | 42,678 |
| 2018-09-21 | $1.13 | $1.13 | 43,925 |
| 2018-09-20 | $1.22 | $1.22 | 188,914 |
| 2018-09-19 | $1.00 | $1.00 | 148,398 |
| 2018-09-18 | $1.14 | $1.14 | 244,014 |
| 2018-09-17 | $0.99 | $0.99 | 121,086 |
| 2018-09-14 | $0.80 | $0.80 | 23,294 |
| 2018-09-13 | $0.80 | $0.80 | 53,670 |
| 2018-09-12 | $0.76 | $0.76 | 40,438 |
| 2018-09-11 | $0.76 | $0.76 | 25,879 |
| 2018-09-10 | $0.67 | $0.67 | 5,506 |
| 2018-09-07 | $0.75 | $0.75 | 26,907 |
| 2018-09-06 | $0.78 | $0.78 | 9,457 |
| 2018-09-05 | $0.78 | $0.78 | 27,258 |
| 2018-09-04 | $0.78 | $0.78 | 2,112 |
| 2018-08-31 | $0.80 | $0.80 | 27,914 |
| 2018-08-30 | $0.76 | $0.76 | 20,136 |
| 2018-08-29 | $0.70 | $0.70 | 9,790 |
| 2018-08-28 | $0.72 | $0.72 | 2,247 |
| 2018-08-27 | $0.74 | $0.74 | 16,124 |
| 2018-08-24 | $0.67 | $0.67 | 28,480 |
| 2018-08-23 | $0.70 | $0.70 | 7,740 |
| 2018-08-22 | $0.70 | $0.70 | 24,473 |
| 2018-08-21 | $0.69 | $0.69 | 36,416 |
| 2018-08-20 | $0.70 | $0.70 | 12,537 |
| 2018-08-17 | $0.70 | $0.70 | 11,807 |
| 2018-08-16 | $0.76 | $0.76 | 13,770 |
| 2018-08-15 | $0.70 | $0.70 | 10,041 |
| 2018-08-14 | $0.76 | $0.76 | 1,515 |
| 2018-08-13 | $0.77 | $0.77 | 3,100 |
| 2018-08-10 | $0.75 | $0.75 | 6,991 |
| 2018-08-09 | $0.78 | $0.78 | 16,750 |
| 2018-08-08 | $0.79 | $0.79 | 4,726 |
| 2018-08-07 | $0.80 | $0.80 | 13,154 |
| 2018-08-06 | $0.72 | $0.72 | 6,310 |
| 2018-08-03 | $0.71 | $0.71 | 4,150 |
| 2018-08-02 | $0.68 | $0.68 | 12,925 |
| 2018-08-01 | $0.68 | $0.68 | 2,446 |
| 2018-07-31 | $0.75 | $0.75 | 3,156 |
| 2018-07-30 | $0.75 | $0.75 | 24,792 |
| 2018-07-27 | $0.72 | $0.72 | 725 |
| 2018-07-26 | $0.75 | $0.75 | 8,324 |
| 2018-07-25 | $0.77 | $0.77 | 3,175 |
| 2018-07-24 | $0.76 | $0.76 | 5,104 |
| 2018-07-23 | $0.73 | $0.73 | 3,510 |
| 2018-07-20 | $0.77 | $0.77 | 6,897 |
| 2018-07-19 | $0.71 | $0.71 | 25,775 |
| 2018-07-18 | $0.78 | $0.78 | 3,561 |
| 2018-07-17 | $0.78 | $0.78 | 4,648 |
| 2018-07-16 | $0.75 | $0.75 | 8,123 |
| 2018-07-13 | $0.79 | $0.79 | 9,507 |
| 2018-07-12 | $0.68 | $0.68 | 3,028 |
| 2018-07-11 | $0.79 | $0.79 | 2,208 |
| 2018-07-10 | $0.80 | $0.80 | 12,044 |
| 2018-07-09 | $0.75 | $0.75 | 17,075 |
| 2018-07-06 | $0.80 | $0.80 | 22,627 |
| 2018-07-05 | $0.80 | $0.80 | 6,751 |
| 2018-07-03 | $0.80 | $0.80 | 10,532 |
| 2018-07-02 | $0.74 | $0.74 | 4,805 |
| 2018-06-29 | $0.80 | $0.80 | 28,011 |
| 2018-06-28 | $0.78 | $0.78 | 4,831 |
| 2018-06-27 | $0.78 | $0.78 | 13,170 |
| 2018-06-26 | $0.80 | $0.80 | 20,191 |
| 2018-06-25 | $0.80 | $0.80 | 43,810 |
| 2018-06-22 | $0.74 | $0.74 | 9,985 |
| 2018-06-21 | $0.74 | $0.74 | 32,750 |
| 2018-06-20 | $0.68 | $0.68 | 3,852 |
| 2018-06-19 | $0.68 | $0.68 | 6,767 |
| 2018-06-18 | $0.69 | $0.69 | 4,575 |
| 2018-06-15 | $0.64 | $0.64 | 19,515 |
| 2018-06-14 | $0.63 | $0.63 | 11,661 |
| 2018-06-13 | $0.69 | $0.69 | 14,785 |
| 2018-06-12 | $0.70 | $0.70 | 1,475 |
| 2018-06-11 | $0.70 | $0.70 | 16,061 |
| 2018-06-08 | $0.66 | $0.66 | 8,022 |
| 2018-06-07 | $0.71 | $0.71 | 2,210 |
| 2018-06-06 | $0.71 | $0.71 | 7,194 |
| 2018-06-05 | $0.74 | $0.74 | 20,460 |
| 2018-06-04 | $0.70 | $0.70 | 7,725 |
| 2018-06-01 | $0.69 | $0.69 | 5,437 |
| 2018-05-31 | $0.72 | $0.72 | 1,438 |
| 2018-05-30 | $0.74 | $0.74 | 27,755 |
| 2018-05-29 | $0.74 | $0.74 | 1,965 |
| 2018-05-25 | $0.74 | $0.74 | 31,613 |
| 2018-05-24 | $0.70 | $0.70 | 7,060 |
| 2018-05-23 | $0.73 | $0.73 | 7,000 |
| 2018-05-22 | $0.73 | $0.73 | 1,885 |
| 2018-05-21 | $0.68 | $0.68 | 11,049 |
| 2018-05-18 | $0.70 | $0.70 | 12,615 |
| 2018-05-17 | $0.75 | $0.75 | 45,160 |
| 2018-05-16 | $0.74 | $0.74 | 8,395 |
| 2018-05-15 | $0.75 | $0.75 | 784 |
| 2018-05-14 | $0.83 | $0.83 | 19,328 |
| 2018-05-11 | $0.84 | $0.84 | 15,448 |
| 2018-05-10 | $0.84 | $0.84 | 3,075 |
| 2018-05-09 | $0.80 | $0.80 | 8,910 |
| 2018-05-08 | $0.85 | $0.85 | 2,262 |
| 2018-05-07 | $0.86 | $0.86 | 12,085 |
| 2018-05-04 | $0.87 | $0.87 | 9,020 |
| 2018-05-03 | $0.86 | $0.86 | 25,292 |
| 2018-05-02 | $0.89 | $0.89 | 9,475 |
| 2018-05-01 | $0.79 | $0.79 | 3,310 |
| 2018-04-30 | $0.73 | $0.73 | 14,003 |
| 2018-04-27 | $0.78 | $0.78 | 52,153 |
| 2018-04-26 | $0.86 | $0.86 | 2,868 |
| 2018-04-25 | $0.75 | $0.75 | 1,493 |
| 2018-04-24 | $0.89 | $0.89 | 3,814 |
| 2018-04-23 | $0.81 | $0.81 | 7,619 |
| 2018-04-20 | $0.96 | $0.96 | 33,294 |
| 2018-04-19 | $0.89 | $0.89 | 6,796 |
| 2018-04-18 | $0.85 | $0.85 | 4,357 |
| 2018-04-17 | $0.81 | $0.81 | 2,440 |
| 2018-04-16 | $0.88 | $0.88 | 39,829 |
| 2018-04-13 | $0.82 | $0.82 | 41,727 |
| 2018-04-12 | $0.67 | $0.67 | 7,342 |
| 2018-04-11 | $0.67 | $0.67 | 8,607 |
| 2018-04-10 | $0.70 | $0.70 | 7,097 |
| 2018-04-09 | $0.70 | $0.70 | 3,315 |
| 2018-04-06 | $0.77 | $0.77 | 22,317 |
| 2018-04-05 | $0.72 | $0.72 | 4,752 |
| 2018-04-04 | $0.72 | $0.72 | 13,668 |
| 2018-04-03 | $0.77 | $0.77 | 13,813 |
| 2018-04-02 | $0.72 | $0.72 | 3,038 |
| 2018-03-29 | $0.71 | $0.71 | 21,006 |
| 2018-03-28 | $0.65 | $0.65 | 13,895 |
| 2018-03-27 | $0.80 | $0.80 | 17,859 |
| 2018-03-26 | $0.75 | $0.75 | 60,906 |
| 2018-03-23 | $0.83 | $0.83 | 37,491 |
| 2018-03-22 | $0.90 | $0.90 | 29,590 |
| 2018-03-21 | $0.94 | $0.94 | 47,316 |
| 2018-03-20 | $1.07 | $1.07 | 26,727 |
| 2018-03-19 | $1.01 | $1.01 | 7,069 |
| 2018-03-16 | $1.08 | $1.08 | 17,514 |
| 2018-03-15 | $1.03 | $1.03 | 6,018 |
| 2018-03-14 | $1.05 | $1.05 | 19,183 |
| 2018-03-13 | $1.07 | $1.07 | 58,294 |
| 2018-03-12 | $1.01 | $1.01 | 6,308 |
| 2018-03-09 | $1.03 | $1.03 | 7,939 |
| 2018-03-08 | $1.04 | $1.04 | 3,845 |
| 2018-03-07 | $1.08 | $1.08 | 4,110 |
| 2018-03-06 | $1.08 | $1.08 | 9,322 |
| 2018-03-05 | $1.08 | $1.08 | 4,630 |
| 2018-03-02 | $1.05 | $1.05 | 9,187 |
| 2018-03-01 | $1.09 | $1.09 | 6,152 |
| 2018-02-28 | $1.07 | $1.07 | 11,639 |
| 2018-02-27 | $1.02 | $1.02 | 35,002 |
| 2018-02-26 | $1.01 | $1.01 | 30,887 |
| 2018-02-23 | $1.06 | $1.06 | 18,202 |
| 2018-02-22 | $1.03 | $1.03 | 36,734 |
| 2018-02-21 | $1.03 | $1.03 | 52,603 |
| 2018-02-20 | $1.13 | $1.13 | 46,083 |
| 2018-02-16 | $1.15 | $1.15 | 28,597 |
| 2018-02-15 | $1.11 | $1.11 | 54,457 |
| 2018-02-14 | $1.14 | $1.14 | 53,101 |
| 2018-02-13 | $1.28 | $1.28 | 49,306 |
| 2018-02-12 | $1.13 | $1.13 | 16,580 |
| 2018-02-09 | $1.00 | $1.00 | 17,900 |
| 2018-02-08 | $1.08 | $1.08 | 31,619 |
| 2018-02-07 | $1.08 | $1.08 | 17,617 |
| 2018-02-06 | $1.08 | $1.08 | 15,730 |
| 2018-02-05 | $1.02 | $1.02 | 43,742 |
| 2018-02-02 | $1.03 | $1.03 | 92,894 |
| 2018-02-01 | $1.24 | $1.24 | 22,098 |
| 2018-01-31 | $1.25 | $1.25 | 10,439 |
| 2018-01-30 | $1.29 | $1.29 | 37,885 |
| 2018-01-29 | $1.35 | $1.35 | 33,524 |
| 2018-01-26 | $1.37 | $1.37 | 55,446 |
| 2018-01-25 | $1.38 | $1.38 | 191,316 |
| 2018-01-24 | $1.45 | $1.45 | 200,718 |
| 2018-01-23 | $1.17 | $1.17 | 78,217 |
| 2018-01-22 | $0.95 | $0.95 | 61,501 |
| 2018-01-19 | $1.00 | $1.00 | 8,879 |
| 2018-01-18 | $0.93 | $0.93 | 59,540 |
| 2018-01-17 | $0.93 | $0.93 | 21,261 |
| 2018-01-16 | $1.02 | $1.02 | 45,649 |
| 2018-01-12 | $1.05 | $1.05 | 34,424 |
| 2018-01-11 | $1.05 | $1.05 | 28,116 |
| 2018-01-10 | $1.05 | $1.05 | 20,675 |
| 2018-01-09 | $1.05 | $1.05 | 36,626 |
| 2018-01-08 | $1.00 | $1.00 | 80,773 |
| 2018-01-05 | $1.10 | $1.10 | 78,891 |
| 2018-01-04 | $1.10 | $1.10 | 196,489 |
| 2018-01-03 | $1.49 | $1.49 | 123,704 |
| 2018-01-02 | $1.42 | $1.42 | 136,716 |