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
- 2017-12-19 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 | $1.56 | $1.56 | 1,541 |
| 2018-12-28 | $1.94 | $1.94 | 548 |
| 2018-12-27 | $1.51 | $1.51 | 1,090 |
| 2018-12-26 | $1.25 | $1.25 | 4,300 |
| 2018-12-24 | $2.50 | $2.50 | 1,156 |
| 2018-12-21 | $2.11 | $2.11 | 371 |
| 2018-12-20 | $2.30 | $2.30 | 160 |
| 2018-12-19 | $2.10 | $2.10 | 450 |
| 2018-12-18 | $2.31 | $2.31 | 397 |
| 2018-12-17 | $2.04 | $2.04 | 340 |
| 2018-12-14 | $3.50 | $3.50 | 274 |
| 2018-12-13 | $3.50 | $3.50 | 512 |
| 2018-12-12 | $3.50 | $3.50 | 112 |
| 2018-12-11 | $2.54 | $2.54 | 523 |
| 2018-12-10 | $4.00 | $4.00 | 484 |
| 2018-12-07 | $3.20 | $3.20 | 299 |
| 2018-12-06 | $3.20 | $3.20 | 641 |
| 2018-12-04 | $3.20 | $3.20 | 118 |
| 2018-12-03 | $2.27 | $2.27 | 48 |
| 2018-11-30 | $2.18 | $2.18 | 321 |
| 2018-11-29 | $2.11 | $2.11 | 373 |
| 2018-11-28 | $4.10 | $4.10 | 143 |
| 2018-11-27 | $2.90 | $2.90 | 308 |
| 2018-11-26 | $3.62 | $3.62 | 625 |
| 2018-11-23 | $4.01 | $4.01 | 7 |
| 2018-11-21 | $4.00 | $4.00 | 834 |
| 2018-11-20 | $4.00 | $4.00 | 425 |
| 2018-11-19 | $3.51 | $3.51 | 292 |
| 2018-11-16 | $4.20 | $4.20 | 501 |
| 2018-11-15 | $4.00 | $4.00 | 1,163 |
| 2018-11-14 | $6.00 | $6.00 | 1,849 |
| 2018-11-13 | $5.10 | $5.10 | 183 |
| 2018-11-12 | $6.30 | $6.30 | 1,030 |
| 2018-11-09 | $5.75 | $5.75 | 315 |
| 2018-11-08 | $5.00 | $5.00 | 244 |
| 2018-11-07 | $6.00 | $6.00 | 82 |
| 2018-11-06 | $5.51 | $5.51 | 310 |
| 2018-11-05 | $5.20 | $5.20 | 630 |
| 2018-11-02 | $5.21 | $5.21 | 654 |
| 2018-11-01 | $6.00 | $6.00 | 44 |
| 2018-10-31 | $5.21 | $5.21 | 223 |
| 2018-10-30 | $5.26 | $5.26 | 5 |
| 2018-10-29 | $5.20 | $5.20 | 78 |
| 2018-10-26 | $5.26 | $5.26 | 10 |
| 2018-10-25 | $5.33 | $5.33 | 51 |
| 2018-10-24 | $5.21 | $5.21 | 99 |
| 2018-10-23 | $6.03 | $6.03 | 216 |
| 2018-10-22 | $5.01 | $5.01 | 126 |
| 2018-10-19 | $6.99 | $6.99 | 2,215 |
| 2018-10-18 | $5.50 | $5.50 | 10 |
| 2018-10-17 | $6.00 | $6.00 | 250 |
| 2018-10-16 | $6.99 | $6.99 | 158 |
| 2018-10-15 | $6.40 | $6.40 | 191 |
| 2018-10-12 | $6.99 | $6.99 | 598 |
| 2018-10-11 | $6.20 | $6.20 | 180 |
| 2018-10-10 | $6.11 | $6.10 | 192 |
| 2018-10-09 | $5.01 | $5.01 | 0 |
| 2018-10-08 | $5.01 | $5.01 | 310 |
| 2018-10-05 | $5.49 | $5.49 | 834 |
| 2018-10-04 | $5.29 | $5.29 | 305 |
| 2018-10-03 | $6.45 | $6.45 | 820 |
| 2018-10-02 | $5.47 | $5.46 | 127 |
| 2018-10-01 | $6.70 | $6.70 | 31 |
| 2018-09-28 | $6.01 | $6.01 | 471 |
| 2018-09-27 | $5.63 | $5.63 | 222 |
| 2018-09-26 | $5.01 | $5.01 | 10 |
| 2018-09-25 | $6.21 | $6.21 | 139 |
| 2018-09-24 | $6.40 | $6.40 | 323 |
| 2018-09-21 | $6.50 | $6.50 | 353 |
| 2018-09-20 | $7.89 | $7.89 | 546 |
| 2018-09-19 | $6.71 | $6.71 | 527 |
| 2018-09-18 | $7.18 | $7.18 | 519 |
| 2018-09-17 | $7.47 | $7.47 | 209 |
| 2018-09-14 | $7.40 | $7.40 | 385 |
| 2018-09-13 | $5.48 | $5.48 | 862 |
| 2018-09-12 | $7.00 | $7.00 | 277 |
| 2018-09-11 | $7.00 | $7.00 | 32 |
| 2018-09-10 | $6.41 | $6.41 | 477 |
| 2018-09-07 | $6.89 | $6.89 | 661 |
| 2018-09-06 | $7.10 | $7.10 | 252 |
| 2018-09-05 | $6.32 | $6.32 | 344 |
| 2018-09-04 | $5.51 | $5.51 | 186 |
| 2018-08-31 | $6.38 | $6.38 | 972 |
| 2018-08-30 | $7.32 | $7.32 | 123 |
| 2018-08-29 | $6.96 | $6.96 | 170 |
| 2018-08-28 | $8.00 | $8.00 | 592 |
| 2018-08-27 | $5.79 | $5.79 | 358 |
| 2018-08-24 | $7.98 | $7.98 | 580 |
| 2018-08-23 | $6.10 | $6.10 | 568 |
| 2018-08-22 | $8.00 | $8.00 | 892 |
| 2018-08-21 | $6.00 | $6.00 | 108 |
| 2018-08-20 | $7.50 | $7.50 | 331 |
| 2018-08-17 | $7.50 | $7.50 | 176 |
| 2018-08-16 | $8.10 | $8.10 | 122 |
| 2018-08-15 | $7.64 | $7.64 | 306 |
| 2018-08-14 | $8.50 | $8.50 | 2,138 |
| 2018-08-13 | $7.50 | $7.50 | 545 |
| 2018-08-10 | $10.00 | $10.00 | 215 |
| 2018-08-09 | $10.15 | $10.15 | 150 |
| 2018-08-08 | $10.88 | $10.88 | 292 |
| 2018-08-07 | $10.50 | $10.50 | 1,170 |
| 2018-08-06 | $10.90 | $10.90 | 434 |
| 2018-08-03 | $11.04 | $11.04 | 549 |
| 2018-08-02 | $12.90 | $12.90 | 85 |
| 2018-08-01 | $12.12 | $12.12 | 150 |
| 2018-07-31 | $10.15 | $10.15 | 275 |
| 2018-07-30 | $10.58 | $10.58 | 285 |
| 2018-07-27 | $10.15 | $10.15 | 331 |
| 2018-07-26 | $10.00 | $10.00 | 189 |
| 2018-07-25 | $11.62 | $11.62 | 128 |
| 2018-07-24 | $12.00 | $12.00 | 304 |
| 2018-07-23 | $11.00 | $11.00 | 43 |
| 2018-07-20 | $12.68 | $12.68 | 94 |
| 2018-07-19 | $12.75 | $12.75 | 136 |
| 2018-07-18 | $11.10 | $11.10 | 297 |
| 2018-07-17 | $12.50 | $12.50 | 791 |
| 2018-07-16 | $12.60 | $12.60 | 967 |
| 2018-07-13 | $14.00 | $14.00 | 308 |
| 2018-07-12 | $15.00 | $15.00 | 310 |
| 2018-07-11 | $14.50 | $14.50 | 863 |
| 2018-07-10 | $13.50 | $13.50 | 91 |
| 2018-07-09 | $13.50 | $13.50 | 403 |
| 2018-07-06 | $13.99 | $13.99 | 425 |
| 2018-07-05 | $13.50 | $13.50 | 468 |
| 2018-07-03 | $11.65 | $11.65 | 527 |
| 2018-07-02 | $11.88 | $11.88 | 260 |
| 2018-06-29 | $10.45 | $10.45 | 205 |
| 2018-06-28 | $10.96 | $10.96 | 63 |
| 2018-06-27 | $10.40 | $10.40 | 305 |
| 2018-06-26 | $10.30 | $10.30 | 125 |
| 2018-06-25 | $10.00 | $10.00 | 304 |
| 2018-06-22 | $11.00 | $11.00 | 277 |
| 2018-06-21 | $11.59 | $11.59 | 337 |
| 2018-06-20 | $10.00 | $10.00 | 330 |
| 2018-06-19 | $10.87 | $10.87 | 175 |
| 2018-06-18 | $11.50 | $11.50 | 954 |
| 2018-06-15 | $11.88 | $11.88 | 351 |
| 2018-06-14 | $10.00 | $10.00 | 312 |
| 2018-06-13 | $10.00 | $10.00 | 446 |
| 2018-06-12 | $10.00 | $10.00 | 1,097 |
| 2018-06-11 | $12.00 | $12.00 | 1,247 |
| 2018-06-08 | $11.40 | $11.40 | 2,120 |
| 2018-06-07 | $13.30 | $13.30 | 607 |
| 2018-06-06 | $14.99 | $14.99 | 1,559 |
| 2018-06-05 | $14.10 | $14.10 | 1,202 |
| 2018-06-04 | $16.13 | $16.13 | 1,006 |
| 2018-06-01 | $18.90 | $18.90 | 553 |
| 2018-05-31 | $18.00 | $18.00 | 468 |
| 2018-05-30 | $17.00 | $17.00 | 717 |
| 2018-05-29 | $18.89 | $18.89 | 575 |
| 2018-05-25 | $19.00 | $19.00 | 756 |
| 2018-05-24 | $18.17 | $18.17 | 580 |
| 2018-05-23 | $18.00 | $18.00 | 283 |
| 2018-05-22 | $18.40 | $18.40 | 187 |
| 2018-05-21 | $18.50 | $18.50 | 313 |
| 2018-05-18 | $18.80 | $18.80 | 103 |
| 2018-05-17 | $19.94 | $19.94 | 242 |
| 2018-05-16 | $19.00 | $19.00 | 288 |
| 2018-05-15 | $18.78 | $18.78 | 506 |
| 2018-05-14 | $20.89 | $20.89 | 476 |
| 2018-05-11 | $20.10 | $20.10 | 1,563 |
| 2018-05-10 | $19.00 | $19.00 | 972 |
| 2018-05-09 | $17.30 | $17.30 | 930 |
| 2018-05-08 | $20.99 | $20.99 | 3,439 |
| 2018-05-07 | $23.28 | $23.28 | 1,591 |
| 2018-05-04 | $25.10 | $25.10 | 1,021 |
| 2018-05-03 | $26.50 | $26.50 | 656 |
| 2018-05-02 | $28.38 | $28.38 | 388 |
| 2018-05-01 | $27.00 | $27.00 | 525 |
| 2018-04-30 | $29.86 | $29.86 | 675 |
| 2018-04-27 | $27.50 | $27.50 | 579 |
| 2018-04-26 | $27.50 | $27.50 | 1,290 |
| 2018-04-25 | $31.74 | $31.74 | 239 |
| 2018-04-24 | $31.46 | $31.46 | 487 |
| 2018-04-23 | $31.28 | $31.28 | 828 |
| 2018-04-20 | $29.50 | $29.50 | 344 |
| 2018-04-19 | $30.12 | $30.12 | 2,919 |
| 2018-04-18 | $31.71 | $31.71 | 3,076 |
| 2018-04-17 | $35.00 | $35.00 | 926 |
| 2018-04-16 | $35.10 | $35.10 | 605 |
| 2018-04-13 | $37.00 | $37.00 | 584 |
| 2018-04-12 | $36.00 | $36.00 | 386 |
| 2018-04-11 | $35.25 | $35.25 | 1,476 |
| 2018-04-10 | $38.23 | $38.23 | 248 |
| 2018-04-09 | $39.00 | $39.00 | 592 |
| 2018-04-06 | $38.50 | $38.50 | 807 |
| 2018-04-05 | $38.13 | $38.13 | 1,507 |
| 2018-04-04 | $39.99 | $39.99 | 2,318 |
| 2018-04-03 | $41.00 | $41.00 | 1,210 |
| 2018-04-02 | $44.56 | $44.56 | 694 |
| 2018-03-29 | $46.84 | $46.84 | 865 |
| 2018-03-28 | $44.00 | $44.00 | 3,056 |
| 2018-03-27 | $50.50 | $50.50 | 2,633 |
| 2018-03-26 | $54.86 | $54.86 | 4,573 |
| 2018-03-23 | $45.00 | $45.00 | 1,076 |
| 2018-03-22 | $42.00 | $42.00 | 1,754 |
| 2018-03-21 | $36.90 | $36.90 | 1,722 |
| 2018-03-20 | $37.50 | $37.50 | 5,446 |
| 2018-03-19 | $42.00 | $42.00 | 3,105 |
| 2018-03-16 | $46.01 | $46.01 | 3,361 |
| 2018-03-15 | $46.99 | $46.99 | 9,689 |
| 2018-03-14 | $40.00 | $40.00 | 13,377 |
| 2018-03-13 | $53.00 | $53.00 | 34,086 |
| 2018-03-12 | $75.01 | $75.01 | 36,593 |
| 2018-03-09 | $132.00 | $132.00 | 13,951 |
| 2018-03-08 | $124.00 | $124.00 | 15,098 |
| 2018-03-07 | $119.00 | $119.00 | 8,614 |
| 2018-03-06 | $113.46 | $113.46 | 8,368 |
| 2018-03-05 | $106.61 | $106.61 | 8,611 |
| 2018-03-02 | $106.00 | $106.00 | 6,328 |
| 2018-03-01 | $101.62 | $101.62 | 7,585 |
| 2018-02-28 | $97.00 | $97.00 | 5,133 |
| 2018-02-27 | $92.19 | $92.19 | 7,398 |
| 2018-02-26 | $87.19 | $87.19 | 2,206 |
| 2018-02-23 | $83.00 | $83.00 | 2,538 |
| 2018-02-22 | $82.30 | $82.30 | 2,221 |
| 2018-02-21 | $82.40 | $82.40 | 1,755 |
| 2018-02-20 | $79.01 | $79.01 | 919 |
| 2018-02-16 | $82.07 | $82.07 | 938 |
| 2018-02-15 | $83.00 | $83.00 | 1,364 |
| 2018-02-14 | $82.87 | $82.87 | 1,290 |
| 2018-02-13 | $82.00 | $82.00 | 1,300 |
| 2018-02-12 | $82.76 | $82.76 | 1,198 |
| 2018-02-09 | $80.76 | $80.76 | 1,291 |
| 2018-02-08 | $86.00 | $86.00 | 1,679 |
| 2018-02-07 | $82.38 | $82.38 | 1,197 |
| 2018-02-06 | $81.99 | $81.99 | 1,180 |
| 2018-02-05 | $80.00 | $80.00 | 1,751 |
| 2018-02-02 | $82.59 | $82.59 | 1,470 |
| 2018-02-01 | $82.00 | $82.00 | 1,285 |
| 2018-01-31 | $81.58 | $81.58 | 1,936 |
| 2018-01-30 | $82.00 | $82.00 | 1,008 |
| 2018-01-29 | $79.20 | $79.20 | 1,512 |
| 2018-01-26 | $79.02 | $79.02 | 1,516 |
| 2018-01-25 | $76.00 | $76.00 | 1,473 |
| 2018-01-24 | $77.44 | $77.44 | 1,086 |
| 2018-01-23 | $74.99 | $74.99 | 1,251 |
| 2018-01-22 | $74.99 | $74.99 | 1,183 |
| 2018-01-19 | $68.50 | $68.50 | 1,011 |
| 2018-01-18 | $72.20 | $72.20 | 1,047 |
| 2018-01-17 | $71.03 | $71.03 | 3,693 |
| 2018-01-16 | $64.80 | $64.80 | 1,653 |
| 2018-01-12 | $57.70 | $57.70 | 0 |
| 2018-01-11 | $57.70 | $57.70 | 0 |
| 2018-01-10 | $57.70 | $57.70 | 0 |
| 2018-01-09 | $57.70 | $57.70 | 0 |
| 2018-01-08 | $57.70 | $57.70 | 0 |
| 2018-01-05 | $57.70 | $57.70 | 0 |
| 2018-01-04 | $57.70 | $57.70 | 0 |
| 2018-01-03 | $57.70 | $57.70 | 25 |
| 2018-01-02 | $59.00 | $59.00 | 0 |