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
- 1977-01-03 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 | $1.75 | 3,640,600 |
| 2018-12-28 | $1.08 | $1.78 | 3,629,200 |
| 2018-12-27 | $1.11 | $1.83 | 3,798,100 |
| 2018-12-26 | $1.07 | $1.76 | 3,384,200 |
| 2018-12-24 | $1.08 | $1.78 | 2,847,600 |
| 2018-12-21 | $1.14 | $1.88 | 3,383,200 |
| 2018-12-20 | $1.13 | $1.86 | 4,073,200 |
| 2018-12-19 | $1.20 | $1.98 | 12,015,300 |
| 2018-12-18 | $1.16 | $1.91 | 9,286,400 |
| 2018-12-17 | $1.10 | $1.81 | 2,731,000 |
| 2018-12-14 | $1.13 | $1.86 | 1,693,600 |
| 2018-12-13 | $1.13 | $1.86 | 1,554,500 |
| 2018-12-12 | $1.14 | $1.88 | 4,513,600 |
| 2018-12-11 | $1.18 | $1.94 | 2,381,400 |
| 2018-12-10 | $1.20 | $1.98 | 4,341,700 |
| 2018-12-07 | $1.21 | $1.99 | 3,825,900 |
| 2018-12-06 | $1.21 | $1.99 | 3,871,300 |
| 2018-12-04 | $1.22 | $2.01 | 6,480,600 |
| 2018-12-03 | $1.21 | $1.99 | 3,016,000 |
| 2018-11-30 | $1.18 | $1.94 | 2,931,200 |
| 2018-11-29 | $1.18 | $1.94 | 3,024,800 |
| 2018-11-28 | $1.18 | $1.94 | 4,939,100 |
| 2018-11-27 | $1.15 | $1.89 | 2,863,500 |
| 2018-11-26 | $1.16 | $1.91 | 6,246,700 |
| 2018-11-23 | $1.16 | $1.91 | 551,800 |
| 2018-11-21 | $1.14 | $1.88 | 5,370,300 |
| 2018-11-20 | $1.15 | $1.89 | 3,901,600 |
| 2018-11-19 | $1.18 | $1.94 | 2,837,000 |
| 2018-11-16 | $1.18 | $1.94 | 10,804,500 |
| 2018-11-15 | $1.20 | $1.98 | 13,608,300 |
| 2018-11-14 | $1.28 | $2.11 | 2,890,900 |
| 2018-11-13 | $1.33 | $2.19 | 1,010,100 |
| 2018-11-12 | $1.31 | $2.16 | 2,316,500 |
| 2018-11-09 | $1.32 | $2.17 | 2,181,900 |
| 2018-11-08 | $1.35 | $2.22 | 2,215,100 |
| 2018-11-07 | $1.38 | $2.27 | 3,449,400 |
| 2018-11-06 | $1.37 | $2.26 | 1,654,800 |
| 2018-11-05 | $1.34 | $2.21 | 1,565,400 |
| 2018-11-02 | $1.38 | $2.27 | 2,188,700 |
| 2018-11-01 | $1.37 | $2.26 | 1,446,400 |
| 2018-10-31 | $1.33 | $2.19 | 1,655,100 |
| 2018-10-30 | $1.33 | $2.19 | 1,886,600 |
| 2018-10-29 | $1.40 | $2.31 | 3,134,200 |
| 2018-10-26 | $1.47 | $2.42 | 1,975,800 |
| 2018-10-25 | $1.48 | $2.44 | 5,422,500 |
| 2018-10-24 | $1.40 | $2.31 | 1,152,600 |
| 2018-10-23 | $1.42 | $2.34 | 2,359,100 |
| 2018-10-22 | $1.42 | $2.34 | 3,256,300 |
| 2018-10-19 | $1.42 | $2.34 | 2,646,000 |
| 2018-10-18 | $1.33 | $2.19 | 1,189,600 |
| 2018-10-17 | $1.33 | $2.19 | 1,060,400 |
| 2018-10-16 | $1.32 | $2.17 | 1,374,600 |
| 2018-10-15 | $1.27 | $2.09 | 2,603,000 |
| 2018-10-12 | $1.31 | $2.16 | 1,701,400 |
| 2018-10-11 | $1.28 | $2.11 | 4,217,400 |
| 2018-10-10 | $1.32 | $2.17 | 1,350,800 |
| 2018-10-09 | $1.35 | $2.22 | 1,589,900 |
| 2018-10-08 | $1.35 | $2.22 | 3,053,400 |
| 2018-10-05 | $1.34 | $2.21 | 2,626,100 |
| 2018-10-04 | $1.38 | $2.27 | 2,392,800 |
| 2018-10-03 | $1.39 | $2.29 | 5,329,900 |
| 2018-10-02 | $1.40 | $2.31 | 4,118,500 |
| 2018-10-01 | $1.42 | $2.34 | 2,456,200 |
| 2018-09-28 | $1.44 | $2.37 | 2,670,600 |
| 2018-09-27 | $1.45 | $2.39 | 1,215,800 |
| 2018-09-26 | $1.46 | $2.41 | 1,163,000 |
| 2018-09-25 | $1.48 | $2.44 | 793,400 |
| 2018-09-24 | $1.47 | $2.42 | 1,211,400 |
| 2018-09-21 | $1.48 | $2.44 | 795,900 |
| 2018-09-20 | $1.51 | $2.49 | 1,258,100 |
| 2018-09-19 | $1.51 | $2.49 | 892,600 |
| 2018-09-18 | $1.51 | $2.49 | 691,200 |
| 2018-09-17 | $1.49 | $2.46 | 959,500 |
| 2018-09-14 | $1.52 | $2.50 | 965,000 |
| 2018-09-13 | $1.54 | $2.54 | 1,319,800 |
| 2018-09-12 | $1.53 | $2.52 | 1,194,000 |
| 2018-09-11 | $1.46 | $2.41 | 2,871,700 |
| 2018-09-10 | $1.48 | $2.44 | 1,045,000 |
| 2018-09-07 | $1.51 | $2.49 | 1,466,000 |
| 2018-09-06 | $1.53 | $2.52 | 1,272,700 |
| 2018-09-05 | $1.57 | $2.59 | 1,164,800 |
| 2018-09-04 | $1.56 | $2.57 | 1,558,300 |
| 2018-08-31 | $1.55 | $2.55 | 2,000,900 |
| 2018-08-30 | $1.62 | $2.67 | 1,153,700 |
| 2018-08-29 | $1.67 | $2.75 | 1,878,200 |
| 2018-08-28 | $1.64 | $2.70 | 2,535,900 |
| 2018-08-27 | $1.75 | $2.88 | 3,467,200 |
| 2018-08-24 | $1.65 | $2.72 | 5,198,800 |
| 2018-08-23 | $1.75 | $2.88 | 13,310,300 |
| 2018-08-22 | $1.90 | $3.13 | 13,481,400 |
| 2018-08-21 | $1.68 | $2.77 | 7,570,900 |
| 2018-08-20 | $1.59 | $2.62 | 3,932,300 |
| 2018-08-17 | $1.56 | $2.57 | 5,220,800 |
| 2018-08-16 | $1.54 | $2.54 | 4,375,300 |
| 2018-08-15 | $1.52 | $2.50 | 1,288,100 |
| 2018-08-14 | $1.55 | $2.55 | 936,700 |
| 2018-08-13 | $1.56 | $2.57 | 1,229,200 |
| 2018-08-10 | $1.57 | $2.59 | 857,700 |
| 2018-08-09 | $1.58 | $2.60 | 2,177,600 |
| 2018-08-08 | $1.56 | $2.57 | 1,674,100 |
| 2018-08-07 | $1.56 | $2.57 | 2,265,500 |
| 2018-08-06 | $1.55 | $2.55 | 1,409,600 |
| 2018-08-03 | $1.57 | $2.59 | 3,457,200 |
| 2018-08-02 | $1.52 | $2.50 | 1,637,600 |
| 2018-08-01 | $1.53 | $2.52 | 2,496,600 |
| 2018-07-31 | $1.51 | $2.49 | 2,440,000 |
| 2018-07-30 | $1.57 | $2.59 | 7,325,700 |
| 2018-07-27 | $1.42 | $2.34 | 1,221,600 |
| 2018-07-26 | $1.45 | $2.39 | 1,547,000 |
| 2018-07-25 | $1.46 | $2.41 | 752,200 |
| 2018-07-24 | $1.47 | $2.42 | 1,402,000 |
| 2018-07-23 | $1.48 | $2.44 | 1,990,200 |
| 2018-07-20 | $1.47 | $2.42 | 1,977,700 |
| 2018-07-19 | $1.47 | $2.42 | 4,607,600 |
| 2018-07-18 | $1.49 | $2.46 | 4,048,300 |
| 2018-07-17 | $1.34 | $2.21 | 3,391,500 |
| 2018-07-16 | $1.33 | $2.19 | 4,507,800 |
| 2018-07-13 | $1.41 | $2.32 | 1,851,900 |
| 2018-07-12 | $1.40 | $2.31 | 1,076,900 |
| 2018-07-11 | $1.40 | $2.31 | 1,503,300 |
| 2018-07-10 | $1.42 | $2.34 | 2,639,400 |
| 2018-07-09 | $1.41 | $2.32 | 2,064,300 |
| 2018-07-06 | $1.40 | $2.31 | 1,267,600 |
| 2018-07-05 | $1.42 | $2.34 | 1,311,700 |
| 2018-07-03 | $1.42 | $2.34 | 1,363,200 |
| 2018-07-02 | $1.42 | $2.34 | 1,549,600 |
| 2018-06-29 | $1.42 | $2.34 | 1,973,400 |
| 2018-06-28 | $1.44 | $2.37 | 2,135,600 |
| 2018-06-27 | $1.45 | $2.39 | 1,452,300 |
| 2018-06-26 | $1.48 | $2.44 | 2,079,400 |
| 2018-06-25 | $1.46 | $2.41 | 4,634,700 |
| 2018-06-22 | $1.49 | $2.46 | 4,644,800 |
| 2018-06-21 | $1.44 | $2.37 | 13,340,000 |
| 2018-06-20 | $1.48 | $2.44 | 2,990,300 |
| 2018-06-19 | $1.49 | $2.46 | 3,091,700 |
| 2018-06-18 | $1.46 | $2.41 | 2,345,500 |
| 2018-06-15 | $1.49 | $2.46 | 1,964,000 |
| 2018-06-14 | $1.50 | $2.47 | 2,886,000 |
| 2018-06-13 | $1.52 | $2.50 | 4,457,800 |
| 2018-06-12 | $1.48 | $2.44 | 3,306,900 |
| 2018-06-11 | $1.41 | $2.32 | 3,396,900 |
| 2018-06-08 | $1.42 | $2.34 | 2,138,100 |
| 2018-06-07 | $1.44 | $2.37 | 1,809,900 |
| 2018-06-06 | $1.44 | $2.37 | 2,985,700 |
| 2018-06-05 | $1.44 | $2.37 | 3,689,400 |
| 2018-06-04 | $1.44 | $2.37 | 3,476,800 |
| 2018-06-01 | $1.48 | $2.44 | 2,725,600 |
| 2018-05-31 | $1.49 | $2.46 | 3,733,100 |
| 2018-05-30 | $1.54 | $2.54 | 3,838,000 |
| 2018-05-29 | $1.54 | $2.54 | 5,704,100 |
| 2018-05-25 | $1.58 | $2.60 | 6,975,900 |
| 2018-05-24 | $1.53 | $2.52 | 9,289,600 |
| 2018-05-23 | $1.52 | $2.50 | 5,777,400 |
| 2018-05-22 | $1.46 | $2.41 | 6,020,800 |
| 2018-05-21 | $1.47 | $2.42 | 4,965,600 |
| 2018-05-18 | $1.45 | $2.39 | 6,204,500 |
| 2018-05-17 | $1.42 | $2.34 | 3,184,600 |
| 2018-05-16 | $1.37 | $2.26 | 3,474,800 |
| 2018-05-15 | $1.36 | $2.24 | 5,310,600 |
| 2018-05-14 | $1.25 | $2.06 | 7,706,700 |
| 2018-05-11 | $1.29 | $2.13 | 12,920,900 |
| 2018-05-10 | $1.30 | $2.14 | 6,518,500 |
| 2018-05-09 | $1.40 | $2.31 | 836,700 |
| 2018-05-08 | $1.39 | $2.29 | 1,172,700 |
| 2018-05-07 | $1.42 | $2.34 | 777,900 |
| 2018-05-04 | $1.40 | $2.31 | 618,500 |
| 2018-05-03 | $1.41 | $2.32 | 1,674,600 |
| 2018-05-02 | $1.43 | $2.36 | 1,234,300 |
| 2018-05-01 | $1.43 | $2.36 | 1,064,400 |
| 2018-04-30 | $1.44 | $2.37 | 1,445,700 |
| 2018-04-27 | $1.45 | $2.39 | 3,147,500 |
| 2018-04-26 | $1.51 | $2.49 | 1,378,200 |
| 2018-04-25 | $1.51 | $2.49 | 1,507,000 |
| 2018-04-24 | $1.53 | $2.52 | 2,034,800 |
| 2018-04-23 | $1.51 | $2.49 | 959,000 |
| 2018-04-20 | $1.55 | $2.55 | 976,200 |
| 2018-04-19 | $1.54 | $2.54 | 1,018,500 |
| 2018-04-18 | $1.51 | $2.49 | 1,994,000 |
| 2018-04-17 | $1.53 | $2.52 | 3,127,400 |
| 2018-04-16 | $1.53 | $2.52 | 4,742,700 |
| 2018-04-13 | $1.53 | $2.52 | 3,439,800 |
| 2018-04-12 | $1.56 | $2.57 | 3,628,000 |
| 2018-04-11 | $1.53 | $2.52 | 4,379,700 |
| 2018-04-10 | $1.43 | $2.36 | 6,032,000 |
| 2018-04-09 | $1.43 | $2.36 | 2,256,000 |
| 2018-04-06 | $1.45 | $2.39 | 1,000,800 |
| 2018-04-05 | $1.49 | $2.46 | 1,875,200 |
| 2018-04-04 | $1.49 | $2.46 | 2,037,300 |
| 2018-04-03 | $1.49 | $2.46 | 6,016,000 |
| 2018-04-02 | $1.58 | $2.60 | 6,897,200 |
| 2018-03-29 | $1.41 | $2.32 | 5,280,400 |
| 2018-03-28 | $1.27 | $2.09 | 13,879,200 |
| 2018-03-27 | $1.38 | $2.27 | 3,860,500 |
| 2018-03-26 | $1.44 | $2.37 | 2,134,000 |
| 2018-03-23 | $1.43 | $2.36 | 3,391,100 |
| 2018-03-22 | $1.50 | $2.47 | 11,096,300 |
| 2018-03-21 | $1.55 | $2.55 | 3,677,600 |
| 2018-03-20 | $1.60 | $2.64 | 1,481,400 |
| 2018-03-19 | $1.62 | $2.67 | 1,675,900 |
| 2018-03-16 | $1.63 | $2.69 | 898,000 |
| 2018-03-15 | $1.64 | $2.70 | 1,273,000 |
| 2018-03-14 | $1.64 | $2.70 | 4,054,000 |
| 2018-03-13 | $1.69 | $2.78 | 1,829,900 |
| 2018-03-12 | $1.69 | $2.78 | 3,168,400 |
| 2018-03-09 | $1.63 | $2.69 | 2,198,900 |
| 2018-03-08 | $1.63 | $2.69 | 2,155,700 |
| 2018-03-07 | $1.69 | $2.78 | 1,856,800 |
| 2018-03-06 | $1.68 | $2.77 | 2,056,700 |
| 2018-03-05 | $1.59 | $2.62 | 1,132,400 |
| 2018-03-02 | $1.62 | $2.67 | 2,067,100 |
| 2018-03-01 | $1.60 | $2.64 | 2,086,800 |
| 2018-02-28 | $1.65 | $2.72 | 2,371,500 |
| 2018-02-27 | $1.70 | $2.80 | 1,021,300 |
| 2018-02-26 | $1.72 | $2.83 | 1,660,600 |
| 2018-02-23 | $1.75 | $2.88 | 1,783,300 |
| 2018-02-22 | $1.71 | $2.82 | 2,767,800 |
| 2018-02-21 | $1.75 | $2.88 | 9,438,400 |
| 2018-02-20 | $1.70 | $2.80 | 6,367,200 |
| 2018-02-16 | $1.79 | $2.95 | 2,744,300 |
| 2018-02-15 | $1.72 | $2.83 | 5,082,700 |
| 2018-02-14 | $1.79 | $2.95 | 8,887,700 |
| 2018-02-13 | $1.86 | $3.06 | 3,047,000 |
| 2018-02-12 | $1.87 | $3.08 | 3,716,700 |
| 2018-02-09 | $1.89 | $3.11 | 4,357,900 |
| 2018-02-08 | $1.91 | $3.15 | 2,422,500 |
| 2018-02-07 | $1.95 | $3.21 | 2,501,800 |
| 2018-02-06 | $1.93 | $3.18 | 6,339,100 |
| 2018-02-05 | $1.92 | $3.16 | 4,747,400 |
| 2018-02-02 | $2.00 | $3.30 | 3,292,200 |
| 2018-02-01 | $2.06 | $3.39 | 1,655,500 |
| 2018-01-31 | $2.07 | $3.41 | 2,370,800 |
| 2018-01-30 | $2.06 | $3.39 | 3,266,900 |
| 2018-01-29 | $2.08 | $3.43 | 2,720,000 |
| 2018-01-26 | $2.08 | $3.43 | 3,538,800 |
| 2018-01-25 | $2.11 | $3.48 | 2,727,700 |
| 2018-01-24 | $2.12 | $3.49 | 2,214,300 |
| 2018-01-23 | $2.15 | $3.54 | 3,379,900 |
| 2018-01-22 | $2.07 | $3.41 | 6,844,500 |
| 2018-01-19 | $2.21 | $3.64 | 1,717,100 |
| 2018-01-18 | $2.26 | $3.72 | 5,295,300 |
| 2018-01-17 | $2.30 | $3.79 | 6,163,600 |
| 2018-01-16 | $2.16 | $3.56 | 3,467,600 |
| 2018-01-12 | $2.15 | $3.54 | 3,390,400 |
| 2018-01-11 | $2.19 | $3.61 | 3,515,900 |
| 2018-01-10 | $2.19 | $3.61 | 5,146,100 |
| 2018-01-09 | $2.27 | $3.74 | 11,689,900 |
| 2018-01-08 | $2.03 | $3.34 | 29,176,400 |
| 2018-01-05 | $2.22 | $3.66 | 17,226,600 |
| 2018-01-04 | $2.44 | $4.02 | 7,704,300 |
| 2018-01-03 | $2.52 | $4.15 | 4,008,900 |
| 2018-01-02 | $2.56 | $4.22 | 5,471,700 |