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
- 2010-12-31 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 | $0.62 | $0.62 | 74,000 |
| 2018-12-28 | $0.60 | $0.60 | 45,500 |
| 2018-12-27 | $0.60 | $0.60 | 120,900 |
| 2018-12-26 | $0.54 | $0.54 | 12,200 |
| 2018-12-24 | $0.53 | $0.53 | 73,600 |
| 2018-12-21 | $0.56 | $0.56 | 117,000 |
| 2018-12-20 | $0.59 | $0.59 | 97,000 |
| 2018-12-19 | $0.63 | $0.63 | 34,800 |
| 2018-12-18 | $0.63 | $0.63 | 51,900 |
| 2018-12-17 | $0.64 | $0.64 | 64,100 |
| 2018-12-14 | $0.65 | $0.65 | 22,000 |
| 2018-12-13 | $0.66 | $0.66 | 18,200 |
| 2018-12-12 | $0.67 | $0.67 | 12,700 |
| 2018-12-11 | $0.69 | $0.69 | 37,900 |
| 2018-12-10 | $0.68 | $0.68 | 31,600 |
| 2018-12-07 | $0.69 | $0.69 | 76,900 |
| 2018-12-06 | $0.70 | $0.70 | 48,400 |
| 2018-12-04 | $0.74 | $0.74 | 33,600 |
| 2018-12-03 | $0.73 | $0.73 | 49,400 |
| 2018-11-30 | $0.71 | $0.71 | 21,700 |
| 2018-11-29 | $0.70 | $0.70 | 47,200 |
| 2018-11-28 | $0.71 | $0.71 | 50,800 |
| 2018-11-27 | $0.72 | $0.72 | 11,200 |
| 2018-11-26 | $0.74 | $0.74 | 14,600 |
| 2018-11-23 | $0.73 | $0.73 | 11,200 |
| 2018-11-21 | $0.74 | $0.74 | 17,400 |
| 2018-11-20 | $0.74 | $0.74 | 24,600 |
| 2018-11-19 | $0.77 | $0.77 | 27,900 |
| 2018-11-16 | $0.76 | $0.76 | 19,300 |
| 2018-11-15 | $0.75 | $0.75 | 25,600 |
| 2018-11-14 | $0.75 | $0.75 | 101,600 |
| 2018-11-13 | $0.75 | $0.75 | 17,400 |
| 2018-11-12 | $0.76 | $0.76 | 20,800 |
| 2018-11-09 | $0.75 | $0.75 | 22,600 |
| 2018-11-08 | $0.76 | $0.76 | 80,700 |
| 2018-11-07 | $0.76 | $0.76 | 58,200 |
| 2018-11-06 | $0.74 | $0.74 | 131,600 |
| 2018-11-05 | $0.77 | $0.77 | 45,500 |
| 2018-11-02 | $0.76 | $0.76 | 68,100 |
| 2018-11-01 | $0.76 | $0.76 | 30,300 |
| 2018-10-31 | $0.80 | $0.80 | 137,500 |
| 2018-10-30 | $0.71 | $0.71 | 26,000 |
| 2018-10-29 | $0.72 | $0.72 | 41,500 |
| 2018-10-26 | $0.73 | $0.73 | 16,800 |
| 2018-10-25 | $0.72 | $0.72 | 36,600 |
| 2018-10-24 | $0.71 | $0.71 | 44,800 |
| 2018-10-23 | $0.74 | $0.74 | 41,600 |
| 2018-10-22 | $0.75 | $0.75 | 12,200 |
| 2018-10-19 | $0.74 | $0.74 | 27,700 |
| 2018-10-18 | $0.76 | $0.76 | 22,500 |
| 2018-10-17 | $0.77 | $0.77 | 19,200 |
| 2018-10-16 | $0.78 | $0.78 | 67,800 |
| 2018-10-15 | $0.78 | $0.78 | 14,700 |
| 2018-10-12 | $0.78 | $0.78 | 58,800 |
| 2018-10-11 | $0.75 | $0.75 | 76,500 |
| 2018-10-10 | $0.76 | $0.76 | 114,300 |
| 2018-10-09 | $0.77 | $0.77 | 114,100 |
| 2018-10-08 | $0.81 | $0.81 | 22,800 |
| 2018-10-05 | $0.78 | $0.78 | 251,100 |
| 2018-10-04 | $0.73 | $0.73 | 26,500 |
| 2018-10-03 | $0.75 | $0.75 | 29,800 |
| 2018-10-02 | $0.74 | $0.74 | 33,200 |
| 2018-10-01 | $0.74 | $0.74 | 27,500 |
| 2018-09-28 | $0.73 | $0.73 | 23,800 |
| 2018-09-27 | $0.72 | $0.72 | 39,500 |
| 2018-09-26 | $0.73 | $0.73 | 30,200 |
| 2018-09-25 | $0.73 | $0.73 | 17,800 |
| 2018-09-24 | $0.72 | $0.72 | 28,800 |
| 2018-09-21 | $0.74 | $0.74 | 138,500 |
| 2018-09-20 | $0.70 | $0.70 | 24,000 |
| 2018-09-19 | $0.70 | $0.70 | 24,400 |
| 2018-09-18 | $0.67 | $0.67 | 55,800 |
| 2018-09-17 | $0.66 | $0.66 | 20,200 |
| 2018-09-14 | $0.66 | $0.66 | 2,400 |
| 2018-09-13 | $0.66 | $0.66 | 13,300 |
| 2018-09-12 | $0.72 | $0.72 | 11,300 |
| 2018-09-11 | $0.66 | $0.66 | 59,000 |
| 2018-09-10 | $0.69 | $0.69 | 35,100 |
| 2018-09-07 | $0.67 | $0.67 | 24,600 |
| 2018-09-06 | $0.67 | $0.67 | 31,500 |
| 2018-09-05 | $0.71 | $0.71 | 24,400 |
| 2018-09-04 | $0.76 | $0.76 | 26,500 |
| 2018-08-31 | $0.76 | $0.76 | 8,100 |
| 2018-08-30 | $0.77 | $0.77 | 29,000 |
| 2018-08-29 | $0.80 | $0.80 | 19,600 |
| 2018-08-28 | $0.76 | $0.76 | 26,000 |
| 2018-08-27 | $0.77 | $0.77 | 10,000 |
| 2018-08-24 | $0.76 | $0.76 | 5,500 |
| 2018-08-23 | $0.75 | $0.75 | 27,700 |
| 2018-08-22 | $0.77 | $0.77 | 29,200 |
| 2018-08-21 | $0.78 | $0.78 | 136,400 |
| 2018-08-20 | $0.74 | $0.74 | 71,300 |
| 2018-08-17 | $0.69 | $0.69 | 17,700 |
| 2018-08-16 | $0.67 | $0.67 | 52,600 |
| 2018-08-15 | $0.68 | $0.68 | 72,700 |
| 2018-08-14 | $0.70 | $0.70 | 16,200 |
| 2018-08-13 | $0.73 | $0.73 | 47,900 |
| 2018-08-10 | $0.73 | $0.73 | 23,300 |
| 2018-08-09 | $0.76 | $0.76 | 92,400 |
| 2018-08-08 | $0.74 | $0.74 | 85,100 |
| 2018-08-07 | $0.65 | $0.65 | 156,600 |
| 2018-08-06 | $0.62 | $0.62 | 33,000 |
| 2018-08-03 | $0.65 | $0.65 | 108,300 |
| 2018-08-02 | $0.69 | $0.69 | 12,300 |
| 2018-08-01 | $0.69 | $0.69 | 37,500 |
| 2018-07-31 | $0.71 | $0.71 | 34,000 |
| 2018-07-30 | $0.70 | $0.70 | 130,400 |
| 2018-07-27 | $0.73 | $0.73 | 27,800 |
| 2018-07-26 | $0.74 | $0.74 | 51,000 |
| 2018-07-25 | $0.76 | $0.76 | 92,700 |
| 2018-07-24 | $0.76 | $0.76 | 61,900 |
| 2018-07-23 | $0.74 | $0.74 | 16,800 |
| 2018-07-20 | $0.74 | $0.74 | 56,200 |
| 2018-07-19 | $0.77 | $0.77 | 86,200 |
| 2018-07-18 | $0.79 | $0.79 | 11,700 |
| 2018-07-17 | $0.79 | $0.79 | 24,700 |
| 2018-07-16 | $0.77 | $0.77 | 80,500 |
| 2018-07-13 | $0.79 | $0.79 | 172,900 |
| 2018-07-12 | $0.82 | $0.82 | 24,700 |
| 2018-07-11 | $0.78 | $0.78 | 194,300 |
| 2018-07-10 | $0.87 | $0.87 | 95,600 |
| 2018-07-09 | $0.88 | $0.88 | 57,100 |
| 2018-07-06 | $0.87 | $0.87 | 85,500 |
| 2018-07-05 | $0.83 | $0.83 | 80,800 |
| 2018-07-03 | $0.91 | $0.91 | 29,100 |
| 2018-07-02 | $0.92 | $0.92 | 31,100 |
| 2018-06-29 | $0.92 | $0.92 | 73,900 |
| 2018-06-28 | $0.83 | $0.83 | 167,300 |
| 2018-06-27 | $0.81 | $0.81 | 207,200 |
| 2018-06-26 | $0.83 | $0.83 | 623,200 |
| 2018-06-25 | $0.89 | $0.89 | 339,200 |
| 2018-06-22 | $0.98 | $0.98 | 26,900 |
| 2018-06-21 | $0.98 | $0.98 | 34,600 |
| 2018-06-20 | $0.99 | $0.99 | 48,100 |
| 2018-06-19 | $0.98 | $0.98 | 97,600 |
| 2018-06-18 | $1.00 | $1.00 | 50,900 |
| 2018-06-15 | $1.00 | $1.00 | 48,400 |
| 2018-06-14 | $1.03 | $1.03 | 59,600 |
| 2018-06-13 | $1.01 | $1.01 | 49,900 |
| 2018-06-12 | $1.02 | $1.02 | 155,200 |
| 2018-06-11 | $1.04 | $1.04 | 243,300 |
| 2018-06-08 | $1.11 | $1.11 | 323,300 |
| 2018-06-07 | $1.12 | $1.12 | 12,300 |
| 2018-06-06 | $1.11 | $1.11 | 32,400 |
| 2018-06-05 | $1.10 | $1.10 | 32,700 |
| 2018-06-04 | $1.10 | $1.10 | 57,800 |
| 2018-06-01 | $1.09 | $1.09 | 33,100 |
| 2018-05-31 | $1.06 | $1.06 | 18,200 |
| 2018-05-30 | $1.05 | $1.05 | 31,300 |
| 2018-05-29 | $1.03 | $1.03 | 22,100 |
| 2018-05-25 | $1.03 | $1.03 | 51,600 |
| 2018-05-24 | $1.04 | $1.04 | 87,300 |
| 2018-05-23 | $1.08 | $1.08 | 90,900 |
| 2018-05-22 | $1.10 | $1.10 | 100,800 |
| 2018-05-21 | $1.11 | $1.11 | 26,200 |
| 2018-05-18 | $1.09 | $1.09 | 43,800 |
| 2018-05-17 | $1.10 | $1.10 | 32,700 |
| 2018-05-16 | $1.09 | $1.09 | 56,600 |
| 2018-05-15 | $1.09 | $1.09 | 82,900 |
| 2018-05-14 | $1.13 | $1.13 | 26,700 |
| 2018-05-11 | $1.10 | $1.10 | 123,500 |
| 2018-05-10 | $1.11 | $1.11 | 107,400 |
| 2018-05-09 | $1.09 | $1.09 | 183,300 |
| 2018-05-08 | $1.14 | $1.14 | 90,600 |
| 2018-05-07 | $1.14 | $1.14 | 154,000 |
| 2018-05-04 | $1.14 | $1.14 | 335,300 |
| 2018-05-03 | $1.10 | $1.10 | 58,500 |
| 2018-05-02 | $1.12 | $1.12 | 38,600 |
| 2018-05-01 | $1.10 | $1.10 | 40,800 |
| 2018-04-30 | $1.08 | $1.08 | 101,400 |
| 2018-04-27 | $1.10 | $1.10 | 70,800 |
| 2018-04-26 | $1.08 | $1.08 | 165,100 |
| 2018-04-25 | $1.12 | $1.12 | 211,700 |
| 2018-04-24 | $1.10 | $1.10 | 1,008,200 |
| 2018-04-23 | $1.04 | $1.04 | 35,000 |
| 2018-04-20 | $1.05 | $1.05 | 18,200 |
| 2018-04-19 | $1.05 | $1.05 | 14,000 |
| 2018-04-18 | $1.05 | $1.05 | 7,200 |
| 2018-04-17 | $1.05 | $1.05 | 22,700 |
| 2018-04-16 | $1.05 | $1.05 | 54,600 |
| 2018-04-13 | $1.09 | $1.09 | 189,300 |
| 2018-04-12 | $1.04 | $1.04 | 11,600 |
| 2018-04-11 | $1.05 | $1.05 | 15,800 |
| 2018-04-10 | $1.04 | $1.04 | 55,200 |
| 2018-04-09 | $1.02 | $1.02 | 8,800 |
| 2018-04-06 | $1.03 | $1.03 | 9,100 |
| 2018-04-05 | $1.00 | $1.00 | 6,700 |
| 2018-04-04 | $1.02 | $1.02 | 25,100 |
| 2018-04-03 | $1.04 | $1.04 | 28,000 |
| 2018-04-02 | $1.03 | $1.03 | 30,500 |
| 2018-03-29 | $1.00 | $1.00 | 32,900 |
| 2018-03-28 | $1.01 | $1.01 | 52,900 |
| 2018-03-27 | $1.02 | $1.02 | 21,800 |
| 2018-03-26 | $1.02 | $1.02 | 17,400 |
| 2018-03-23 | $1.02 | $1.02 | 7,200 |
| 2018-03-22 | $1.03 | $1.03 | 48,400 |
| 2018-03-21 | $1.05 | $1.05 | 23,500 |
| 2018-03-20 | $1.05 | $1.05 | 94,500 |
| 2018-03-19 | $1.03 | $1.03 | 15,000 |
| 2018-03-16 | $0.99 | $0.99 | 34,400 |
| 2018-03-15 | $1.01 | $1.01 | 45,800 |
| 2018-03-14 | $0.98 | $0.98 | 41,600 |
| 2018-03-13 | $1.05 | $1.05 | 7,900 |
| 2018-03-12 | $1.07 | $1.07 | 77,000 |
| 2018-03-09 | $0.95 | $0.95 | 16,500 |
| 2018-03-08 | $0.92 | $0.92 | 41,000 |
| 2018-03-07 | $0.92 | $0.92 | 9,000 |
| 2018-03-06 | $0.93 | $0.93 | 30,500 |
| 2018-03-05 | $0.92 | $0.92 | 5,100 |
| 2018-03-02 | $0.93 | $0.93 | 62,300 |
| 2018-03-01 | $0.95 | $0.95 | 8,800 |
| 2018-02-28 | $0.95 | $0.95 | 94,400 |
| 2018-02-27 | $1.00 | $1.00 | 66,700 |
| 2018-02-26 | $1.01 | $1.01 | 20,500 |
| 2018-02-23 | $0.99 | $0.99 | 50,800 |
| 2018-02-22 | $1.00 | $1.00 | 6,000 |
| 2018-02-21 | $1.00 | $1.00 | 3,500 |
| 2018-02-20 | $0.98 | $0.98 | 22,300 |
| 2018-02-16 | $1.03 | $1.03 | 149,200 |
| 2018-02-15 | $0.96 | $0.96 | 38,000 |
| 2018-02-14 | $0.94 | $0.94 | 10,900 |
| 2018-02-13 | $0.92 | $0.92 | 15,200 |
| 2018-02-12 | $0.91 | $0.91 | 3,700 |
| 2018-02-09 | $0.88 | $0.88 | 23,900 |
| 2018-02-08 | $0.89 | $0.89 | 17,000 |
| 2018-02-07 | $0.88 | $0.88 | 8,300 |
| 2018-02-06 | $0.88 | $0.88 | 22,800 |
| 2018-02-05 | $0.86 | $0.86 | 29,800 |
| 2018-02-02 | $0.88 | $0.88 | 16,500 |
| 2018-02-01 | $0.90 | $0.90 | 14,600 |
| 2018-01-31 | $0.91 | $0.91 | 10,200 |
| 2018-01-30 | $0.91 | $0.91 | 13,400 |
| 2018-01-29 | $0.94 | $0.94 | 26,600 |
| 2018-01-26 | $0.92 | $0.92 | 9,200 |
| 2018-01-25 | $0.93 | $0.93 | 8,700 |
| 2018-01-24 | $0.92 | $0.92 | 16,700 |
| 2018-01-23 | $0.93 | $0.93 | 28,600 |
| 2018-01-22 | $0.94 | $0.94 | 23,800 |
| 2018-01-19 | $0.94 | $0.94 | 100 |
| 2018-01-18 | $0.93 | $0.93 | 2,200 |
| 2018-01-17 | $0.92 | $0.92 | 6,200 |
| 2018-01-16 | $0.95 | $0.95 | 6,700 |
| 2018-01-12 | $0.92 | $0.92 | 42,700 |
| 2018-01-11 | $0.94 | $0.94 | 33,100 |
| 2018-01-10 | $0.95 | $0.95 | 24,500 |
| 2018-01-09 | $0.96 | $0.96 | 24,100 |
| 2018-01-08 | $0.97 | $0.97 | 37,100 |
| 2018-01-05 | $1.01 | $1.01 | 8,700 |
| 2018-01-04 | $1.00 | $1.00 | 52,600 |
| 2018-01-03 | $0.98 | $0.98 | 49,500 |
| 2018-01-02 | $0.99 | $0.99 | 144,600 |