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
- 1988-12-02 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 | $1.06 | $1.55 | 1,687,700 |
| 2018-12-28 | $1.07 | $1.56 | 2,654,900 |
| 2018-12-27 | $1.11 | $1.62 | 1,949,100 |
| 2018-12-26 | $1.09 | $1.59 | 1,405,500 |
| 2018-12-24 | $1.10 | $1.61 | 1,338,100 |
| 2018-12-21 | $1.15 | $1.68 | 1,351,900 |
| 2018-12-20 | $1.15 | $1.68 | 1,825,400 |
| 2018-12-19 | $1.20 | $1.75 | 6,426,900 |
| 2018-12-18 | $1.14 | $1.67 | 3,511,300 |
| 2018-12-17 | $1.09 | $1.59 | 1,271,600 |
| 2018-12-14 | $1.13 | $1.65 | 1,189,200 |
| 2018-12-13 | $1.13 | $1.65 | 905,000 |
| 2018-12-12 | $1.13 | $1.65 | 2,642,800 |
| 2018-12-11 | $1.16 | $1.70 | 1,625,600 |
| 2018-12-10 | $1.21 | $1.77 | 3,922,300 |
| 2018-12-07 | $1.21 | $1.77 | 2,844,300 |
| 2018-12-06 | $1.20 | $1.75 | 3,093,100 |
| 2018-12-04 | $1.22 | $1.78 | 5,036,100 |
| 2018-12-03 | $1.21 | $1.77 | 2,337,800 |
| 2018-11-30 | $1.17 | $1.71 | 2,661,300 |
| 2018-11-29 | $1.16 | $1.70 | 3,421,100 |
| 2018-11-28 | $1.17 | $1.71 | 3,214,800 |
| 2018-11-27 | $1.13 | $1.65 | 1,695,800 |
| 2018-11-26 | $1.14 | $1.67 | 1,844,500 |
| 2018-11-23 | $1.14 | $1.67 | 369,000 |
| 2018-11-21 | $1.15 | $1.68 | 5,355,000 |
| 2018-11-20 | $1.16 | $1.70 | 1,964,900 |
| 2018-11-19 | $1.17 | $1.71 | 1,400,600 |
| 2018-11-16 | $1.19 | $1.74 | 6,463,000 |
| 2018-11-15 | $1.20 | $1.75 | 13,745,600 |
| 2018-11-14 | $1.22 | $1.78 | 1,091,600 |
| 2018-11-13 | $1.25 | $1.83 | 641,700 |
| 2018-11-12 | $1.24 | $1.81 | 1,609,300 |
| 2018-11-09 | $1.25 | $1.83 | 2,254,600 |
| 2018-11-08 | $1.27 | $1.86 | 1,463,600 |
| 2018-11-07 | $1.29 | $1.89 | 2,984,200 |
| 2018-11-06 | $1.29 | $1.89 | 1,451,700 |
| 2018-11-05 | $1.28 | $1.87 | 2,484,500 |
| 2018-11-02 | $1.29 | $1.89 | 2,526,400 |
| 2018-11-01 | $1.31 | $1.92 | 797,700 |
| 2018-10-31 | $1.27 | $1.86 | 2,360,000 |
| 2018-10-30 | $1.26 | $1.84 | 2,466,300 |
| 2018-10-29 | $1.33 | $1.94 | 1,263,600 |
| 2018-10-26 | $1.38 | $2.02 | 598,900 |
| 2018-10-25 | $1.40 | $2.05 | 3,080,800 |
| 2018-10-24 | $1.37 | $2.00 | 1,109,200 |
| 2018-10-23 | $1.37 | $2.00 | 1,825,600 |
| 2018-10-22 | $1.38 | $2.02 | 1,109,300 |
| 2018-10-19 | $1.38 | $2.02 | 2,076,800 |
| 2018-10-18 | $1.28 | $1.87 | 380,700 |
| 2018-10-17 | $1.29 | $1.89 | 747,100 |
| 2018-10-16 | $1.26 | $1.84 | 1,068,700 |
| 2018-10-15 | $1.24 | $1.81 | 2,599,400 |
| 2018-10-12 | $1.27 | $1.86 | 833,000 |
| 2018-10-11 | $1.26 | $1.84 | 1,148,200 |
| 2018-10-10 | $1.27 | $1.86 | 971,200 |
| 2018-10-09 | $1.31 | $1.92 | 679,100 |
| 2018-10-08 | $1.32 | $1.93 | 865,600 |
| 2018-10-05 | $1.32 | $1.93 | 1,575,500 |
| 2018-10-04 | $1.36 | $1.99 | 1,317,900 |
| 2018-10-03 | $1.37 | $2.00 | 4,709,200 |
| 2018-10-02 | $1.39 | $2.03 | 1,896,700 |
| 2018-10-01 | $1.41 | $2.06 | 2,018,800 |
| 2018-09-28 | $1.40 | $2.05 | 4,681,800 |
| 2018-09-27 | $1.39 | $2.03 | 1,210,200 |
| 2018-09-26 | $1.42 | $2.08 | 833,700 |
| 2018-09-25 | $1.44 | $2.11 | 498,400 |
| 2018-09-24 | $1.45 | $2.12 | 468,300 |
| 2018-09-21 | $1.46 | $2.13 | 474,200 |
| 2018-09-20 | $1.45 | $2.12 | 717,400 |
| 2018-09-19 | $1.47 | $2.15 | 606,300 |
| 2018-09-18 | $1.48 | $2.16 | 317,400 |
| 2018-09-17 | $1.47 | $2.15 | 655,900 |
| 2018-09-14 | $1.50 | $2.19 | 352,700 |
| 2018-09-13 | $1.51 | $2.21 | 524,200 |
| 2018-09-12 | $1.51 | $2.21 | 657,400 |
| 2018-09-11 | $1.47 | $2.15 | 641,000 |
| 2018-09-10 | $1.48 | $2.16 | 448,700 |
| 2018-09-07 | $1.50 | $2.19 | 848,100 |
| 2018-09-06 | $1.52 | $2.22 | 310,600 |
| 2018-09-05 | $1.52 | $2.22 | 693,200 |
| 2018-09-04 | $1.55 | $2.27 | 879,100 |
| 2018-08-31 | $1.51 | $2.21 | 3,504,800 |
| 2018-08-30 | $1.58 | $2.31 | 953,200 |
| 2018-08-29 | $1.61 | $2.35 | 1,357,900 |
| 2018-08-28 | $1.60 | $2.34 | 2,383,800 |
| 2018-08-27 | $1.68 | $2.46 | 3,000,900 |
| 2018-08-24 | $1.63 | $2.38 | 2,341,900 |
| 2018-08-23 | $1.74 | $2.54 | 5,428,500 |
| 2018-08-22 | $1.85 | $2.71 | 4,448,800 |
| 2018-08-21 | $1.66 | $2.43 | 4,292,700 |
| 2018-08-20 | $1.56 | $2.28 | 1,019,500 |
| 2018-08-17 | $1.56 | $2.28 | 629,100 |
| 2018-08-16 | $1.55 | $2.27 | 803,400 |
| 2018-08-15 | $1.56 | $2.28 | 456,300 |
| 2018-08-14 | $1.56 | $2.28 | 245,600 |
| 2018-08-13 | $1.59 | $2.32 | 323,600 |
| 2018-08-10 | $1.57 | $2.30 | 263,000 |
| 2018-08-09 | $1.59 | $2.32 | 600,300 |
| 2018-08-08 | $1.57 | $2.30 | 638,200 |
| 2018-08-07 | $1.58 | $2.31 | 436,200 |
| 2018-08-06 | $1.57 | $2.30 | 597,500 |
| 2018-08-03 | $1.57 | $2.30 | 1,348,500 |
| 2018-08-02 | $1.54 | $2.25 | 276,700 |
| 2018-08-01 | $1.57 | $2.30 | 701,000 |
| 2018-07-31 | $1.52 | $2.22 | 386,000 |
| 2018-07-30 | $1.55 | $2.27 | 3,501,900 |
| 2018-07-27 | $1.54 | $2.25 | 425,300 |
| 2018-07-26 | $1.56 | $2.28 | 525,100 |
| 2018-07-25 | $1.60 | $2.34 | 320,300 |
| 2018-07-24 | $1.61 | $2.35 | 642,800 |
| 2018-07-23 | $1.61 | $2.35 | 1,015,300 |
| 2018-07-20 | $1.57 | $2.30 | 928,200 |
| 2018-07-19 | $1.55 | $2.27 | 1,021,800 |
| 2018-07-18 | $1.53 | $2.24 | 1,032,400 |
| 2018-07-17 | $1.41 | $2.06 | 2,388,600 |
| 2018-07-16 | $1.46 | $2.13 | 1,404,700 |
| 2018-07-13 | $1.52 | $2.22 | 657,300 |
| 2018-07-12 | $1.47 | $2.15 | 324,800 |
| 2018-07-11 | $1.47 | $2.15 | 385,100 |
| 2018-07-10 | $1.48 | $2.16 | 1,063,800 |
| 2018-07-09 | $1.53 | $2.24 | 1,357,400 |
| 2018-07-06 | $1.58 | $2.31 | 462,000 |
| 2018-07-05 | $1.58 | $2.31 | 266,100 |
| 2018-07-03 | $1.59 | $2.32 | 463,600 |
| 2018-07-02 | $1.58 | $2.31 | 566,000 |
| 2018-06-29 | $1.59 | $2.32 | 588,400 |
| 2018-06-28 | $1.61 | $2.35 | 717,300 |
| 2018-06-27 | $1.62 | $2.37 | 405,000 |
| 2018-06-26 | $1.64 | $2.40 | 686,800 |
| 2018-06-25 | $1.65 | $2.41 | 2,612,600 |
| 2018-06-22 | $1.65 | $2.41 | 3,013,300 |
| 2018-06-21 | $1.60 | $2.34 | 5,904,600 |
| 2018-06-20 | $1.65 | $2.41 | 3,456,400 |
| 2018-06-19 | $1.65 | $2.41 | 1,944,500 |
| 2018-06-18 | $1.64 | $2.40 | 1,913,600 |
| 2018-06-15 | $1.65 | $2.41 | 1,696,400 |
| 2018-06-14 | $1.62 | $2.37 | 1,300,500 |
| 2018-06-13 | $1.64 | $2.40 | 1,490,600 |
| 2018-06-12 | $1.57 | $2.30 | 862,200 |
| 2018-06-11 | $1.51 | $2.21 | 875,800 |
| 2018-06-08 | $1.49 | $2.18 | 1,017,100 |
| 2018-06-07 | $1.52 | $2.22 | 443,800 |
| 2018-06-06 | $1.53 | $2.24 | 759,400 |
| 2018-06-05 | $1.52 | $2.22 | 1,116,700 |
| 2018-06-04 | $1.54 | $2.25 | 839,000 |
| 2018-06-01 | $1.60 | $2.34 | 724,700 |
| 2018-05-31 | $1.63 | $2.38 | 1,790,600 |
| 2018-05-30 | $1.64 | $2.40 | 2,205,000 |
| 2018-05-29 | $1.65 | $2.41 | 2,600,800 |
| 2018-05-25 | $1.62 | $2.37 | 3,535,800 |
| 2018-05-24 | $1.59 | $2.32 | 4,076,400 |
| 2018-05-23 | $1.53 | $2.24 | 4,817,600 |
| 2018-05-22 | $1.48 | $2.16 | 1,777,600 |
| 2018-05-21 | $1.47 | $2.15 | 1,923,100 |
| 2018-05-18 | $1.44 | $2.11 | 2,020,200 |
| 2018-05-17 | $1.42 | $2.08 | 660,700 |
| 2018-05-16 | $1.40 | $2.05 | 1,227,200 |
| 2018-05-15 | $1.40 | $2.05 | 2,943,200 |
| 2018-05-14 | $1.31 | $1.92 | 3,587,600 |
| 2018-05-11 | $1.32 | $1.93 | 5,348,600 |
| 2018-05-10 | $1.31 | $1.92 | 2,525,500 |
| 2018-05-09 | $1.33 | $1.94 | 475,200 |
| 2018-05-08 | $1.34 | $1.96 | 459,600 |
| 2018-05-07 | $1.37 | $2.00 | 367,300 |
| 2018-05-04 | $1.35 | $1.97 | 319,800 |
| 2018-05-03 | $1.33 | $1.94 | 1,111,000 |
| 2018-05-02 | $1.36 | $1.99 | 620,400 |
| 2018-05-01 | $1.37 | $2.00 | 479,000 |
| 2018-04-30 | $1.38 | $2.02 | 773,400 |
| 2018-04-27 | $1.39 | $2.03 | 1,243,100 |
| 2018-04-26 | $1.41 | $2.06 | 1,211,200 |
| 2018-04-25 | $1.43 | $2.09 | 1,426,700 |
| 2018-04-24 | $1.44 | $2.11 | 2,045,400 |
| 2018-04-23 | $1.41 | $2.06 | 882,900 |
| 2018-04-20 | $1.45 | $2.12 | 676,400 |
| 2018-04-19 | $1.44 | $2.11 | 875,300 |
| 2018-04-18 | $1.43 | $2.09 | 438,800 |
| 2018-04-17 | $1.45 | $2.12 | 2,255,000 |
| 2018-04-16 | $1.42 | $2.08 | 2,814,400 |
| 2018-04-13 | $1.45 | $2.12 | 2,927,700 |
| 2018-04-12 | $1.47 | $2.15 | 3,048,700 |
| 2018-04-11 | $1.45 | $2.12 | 4,145,700 |
| 2018-04-10 | $1.36 | $1.99 | 3,716,700 |
| 2018-04-09 | $1.36 | $1.99 | 1,062,900 |
| 2018-04-06 | $1.39 | $2.03 | 400,600 |
| 2018-04-05 | $1.41 | $2.06 | 958,500 |
| 2018-04-04 | $1.42 | $2.08 | 809,100 |
| 2018-04-03 | $1.42 | $2.08 | 2,172,000 |
| 2018-04-02 | $1.52 | $2.22 | 2,938,600 |
| 2018-03-29 | $1.35 | $1.97 | 1,977,000 |
| 2018-03-28 | $1.23 | $1.80 | 8,329,300 |
| 2018-03-27 | $1.35 | $1.97 | 1,399,000 |
| 2018-03-26 | $1.41 | $2.06 | 847,800 |
| 2018-03-23 | $1.41 | $2.06 | 1,717,500 |
| 2018-03-22 | $1.46 | $2.13 | 6,496,700 |
| 2018-03-21 | $1.51 | $2.21 | 2,588,800 |
| 2018-03-20 | $1.56 | $2.28 | 630,700 |
| 2018-03-19 | $1.59 | $2.32 | 920,600 |
| 2018-03-16 | $1.57 | $2.30 | 441,400 |
| 2018-03-15 | $1.60 | $2.34 | 536,700 |
| 2018-03-14 | $1.61 | $2.35 | 2,144,100 |
| 2018-03-13 | $1.64 | $2.40 | 1,098,900 |
| 2018-03-12 | $1.63 | $2.38 | 1,323,100 |
| 2018-03-09 | $1.58 | $2.31 | 1,283,800 |
| 2018-03-08 | $1.56 | $2.28 | 1,683,600 |
| 2018-03-07 | $1.64 | $2.40 | 1,032,300 |
| 2018-03-06 | $1.60 | $2.34 | 1,249,900 |
| 2018-03-05 | $1.54 | $2.25 | 890,800 |
| 2018-03-02 | $1.55 | $2.27 | 1,083,900 |
| 2018-03-01 | $1.56 | $2.28 | 1,008,300 |
| 2018-02-28 | $1.60 | $2.34 | 1,168,000 |
| 2018-02-27 | $1.65 | $2.41 | 391,500 |
| 2018-02-26 | $1.63 | $2.38 | 898,200 |
| 2018-02-23 | $1.68 | $2.46 | 1,463,500 |
| 2018-02-22 | $1.64 | $2.40 | 1,588,000 |
| 2018-02-21 | $1.64 | $2.40 | 4,197,300 |
| 2018-02-20 | $1.63 | $2.38 | 2,868,900 |
| 2018-02-16 | $1.69 | $2.47 | 2,224,600 |
| 2018-02-15 | $1.62 | $2.37 | 3,214,200 |
| 2018-02-14 | $1.71 | $2.50 | 3,188,900 |
| 2018-02-13 | $1.78 | $2.60 | 931,900 |
| 2018-02-12 | $1.79 | $2.62 | 1,456,700 |
| 2018-02-09 | $1.82 | $2.66 | 2,332,000 |
| 2018-02-08 | $1.84 | $2.69 | 1,443,700 |
| 2018-02-07 | $1.90 | $2.78 | 1,914,900 |
| 2018-02-06 | $1.87 | $2.73 | 2,282,300 |
| 2018-02-05 | $1.90 | $2.78 | 1,755,500 |
| 2018-02-02 | $1.97 | $2.88 | 1,076,200 |
| 2018-02-01 | $2.00 | $2.92 | 559,900 |
| 2018-01-31 | $1.99 | $2.91 | 1,368,200 |
| 2018-01-30 | $2.00 | $2.92 | 1,737,400 |
| 2018-01-29 | $2.02 | $2.95 | 940,800 |
| 2018-01-26 | $2.05 | $3.00 | 957,900 |
| 2018-01-25 | $2.06 | $3.01 | 1,119,400 |
| 2018-01-24 | $2.06 | $3.01 | 1,507,700 |
| 2018-01-23 | $2.08 | $3.04 | 1,431,400 |
| 2018-01-22 | $2.02 | $2.95 | 2,216,600 |
| 2018-01-19 | $2.11 | $3.09 | 1,029,200 |
| 2018-01-18 | $2.13 | $3.11 | 2,178,600 |
| 2018-01-17 | $2.19 | $3.20 | 3,622,100 |
| 2018-01-16 | $2.05 | $3.00 | 2,520,800 |
| 2018-01-12 | $2.07 | $3.03 | 1,147,100 |
| 2018-01-11 | $2.11 | $3.09 | 2,580,100 |
| 2018-01-10 | $2.12 | $3.10 | 2,003,500 |
| 2018-01-09 | $2.19 | $3.20 | 9,016,300 |
| 2018-01-08 | $1.96 | $2.87 | 15,551,800 |
| 2018-01-05 | $2.13 | $3.11 | 9,075,000 |
| 2018-01-04 | $2.37 | $3.47 | 2,477,900 |
| 2018-01-03 | $2.45 | $3.58 | 1,799,700 |
| 2018-01-02 | $2.50 | $3.66 | 2,054,600 |