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
- 2015-11-11 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 | $1.38 | $1.38 | 3,207 |
| 2018-12-28 | $0.61 | $0.61 | 433 |
| 2018-12-27 | $0.90 | $0.90 | 50 |
| 2018-12-26 | $0.74 | $0.74 | 1 |
| 2018-12-24 | $0.72 | $0.72 | 170 |
| 2018-12-21 | $0.79 | $0.79 | 147 |
| 2018-12-20 | $1.02 | $1.02 | 2 |
| 2018-12-19 | $0.79 | $0.79 | 0 |
| 2018-12-18 | $0.79 | $0.79 | 2,929 |
| 2018-12-17 | $1.14 | $1.14 | 261 |
| 2018-12-14 | $1.02 | $1.02 | 1,579 |
| 2018-12-13 | $1.02 | $1.02 | 4,485 |
| 2018-12-12 | $1.58 | $1.58 | 921 |
| 2018-12-11 | $1.92 | $1.92 | 0 |
| 2018-12-10 | $1.92 | $1.92 | 273 |
| 2018-12-07 | $1.24 | $1.24 | 88 |
| 2018-12-06 | $1.79 | $1.79 | 65 |
| 2018-12-04 | $2.27 | $2.27 | 2,999 |
| 2018-12-03 | $1.20 | $1.20 | 1,861 |
| 2018-11-30 | $1.08 | $1.08 | 0 |
| 2018-11-29 | $1.08 | $1.08 | 81 |
| 2018-11-28 | $1.08 | $1.08 | 827 |
| 2018-11-27 | $0.88 | $0.88 | 4,512 |
| 2018-11-26 | $1.10 | $1.10 | 0 |
| 2018-11-23 | $1.10 | $1.10 | 0 |
| 2018-11-21 | $1.10 | $1.10 | 2 |
| 2018-11-20 | $1.44 | $1.44 | 0 |
| 2018-11-19 | $1.44 | $1.44 | 684 |
| 2018-11-16 | $1.20 | $1.20 | 724 |
| 2018-11-15 | $1.32 | $1.32 | 1,365 |
| 2018-11-14 | $1.32 | $1.32 | 1,228 |
| 2018-11-13 | $1.20 | $1.20 | 536 |
| 2018-11-12 | $1.20 | $1.20 | 414 |
| 2018-11-09 | $1.13 | $1.13 | 583 |
| 2018-11-08 | $1.08 | $1.08 | 539 |
| 2018-11-07 | $1.14 | $1.14 | 729 |
| 2018-11-06 | $0.84 | $0.84 | 0 |
| 2018-11-05 | $0.84 | $0.84 | 124 |
| 2018-11-02 | $1.07 | $1.07 | 6,681 |
| 2018-11-01 | $1.13 | $1.13 | 333 |
| 2018-10-31 | $1.14 | $1.14 | 48 |
| 2018-10-30 | $1.14 | $1.14 | 2,217 |
| 2018-10-29 | $1.20 | $1.20 | 6,570 |
| 2018-10-26 | $1.25 | $1.25 | 1,485 |
| 2018-10-25 | $1.08 | $1.08 | 3,411 |
| 2018-10-24 | $1.33 | $1.33 | 916 |
| 2018-10-23 | $1.48 | $1.48 | 2,250 |
| 2018-10-22 | $2.15 | $2.15 | 861 |
| 2018-10-19 | $1.62 | $1.62 | 3,161 |
| 2018-10-18 | $2.16 | $2.16 | 931 |
| 2018-10-17 | $2.63 | $2.63 | 2,291 |
| 2018-10-16 | $1.62 | $1.62 | 3,060 |
| 2018-10-15 | $2.76 | $2.76 | 3,283 |
| 2018-10-12 | $3.24 | $3.24 | 792 |
| 2018-10-11 | $3.47 | $3.47 | 2,317 |
| 2018-10-10 | $3.12 | $3.12 | 5,088 |
| 2018-10-09 | $1.86 | $1.86 | 7,970 |
| 2018-10-08 | $2.52 | $2.52 | 970 |
| 2018-10-05 | $4.14 | $4.14 | 1,344 |
| 2018-10-04 | $3.60 | $3.60 | 1,324 |
| 2018-10-03 | $3.26 | $3.26 | 1,603 |
| 2018-10-02 | $4.20 | $4.20 | 1,805 |
| 2018-10-01 | $3.36 | $3.36 | 46 |
| 2018-09-28 | $3.24 | $3.24 | 887 |
| 2018-09-27 | $3.84 | $3.84 | 1,790 |
| 2018-09-26 | $4.20 | $4.20 | 292 |
| 2018-09-25 | $6.60 | $6.60 | 76 |
| 2018-09-24 | $5.76 | $5.76 | 12 |
| 2018-09-21 | $3.84 | $3.84 | 1,416 |
| 2018-09-20 | $10.20 | $10.20 | 606 |
| 2018-09-19 | $7.20 | $7.20 | 2,705 |
| 2018-09-18 | $3.24 | $3.24 | 69 |
| 2018-09-17 | $3.12 | $3.12 | 43 |
| 2018-09-14 | $4.56 | $4.56 | 267 |
| 2018-09-13 | $4.56 | $4.56 | 43 |
| 2018-09-12 | $3.60 | $3.60 | 417 |
| 2018-09-11 | $5.64 | $5.64 | 20 |
| 2018-09-10 | $4.80 | $4.80 | 70 |
| 2018-09-07 | $4.21 | $4.21 | 26 |
| 2018-09-06 | $8.76 | $8.76 | 22 |
| 2018-09-05 | $3.60 | $3.60 | 0 |
| 2018-09-04 | $3.60 | $3.60 | 5 |
| 2018-08-31 | $4.25 | $4.25 | 27 |
| 2018-08-30 | $3.78 | $3.78 | 3 |
| 2018-08-29 | $3.12 | $3.12 | 8 |
| 2018-08-28 | $9.36 | $9.36 | 0 |
| 2018-08-27 | $9.36 | $9.36 | 80 |
| 2018-08-24 | $9.60 | $9.60 | 2 |
| 2018-08-23 | $4.44 | $4.44 | 2 |
| 2018-08-22 | $4.21 | $4.21 | 1 |
| 2018-08-21 | $8.40 | $8.40 | 8 |
| 2018-08-20 | $10.20 | $10.20 | 114 |
| 2018-08-17 | $10.68 | $10.68 | 207 |
| 2018-08-16 | $6.00 | $6.00 | 125 |
| 2018-08-15 | $6.00 | $6.00 | 392 |
| 2018-08-14 | $2.66 | $2.66 | 0 |
| 2018-08-13 | $2.66 | $2.66 | 544 |
| 2018-08-10 | $3.60 | $3.60 | 600 |
| 2018-08-09 | $4.20 | $4.20 | 585 |
| 2018-08-08 | $3.00 | $3.00 | 0 |
| 2018-08-07 | $3.00 | $3.00 | 349 |
| 2018-08-06 | $3.60 | $3.60 | 1,315 |
| 2018-08-03 | $10.26 | $10.26 | 7 |
| 2018-08-02 | $3.00 | $3.00 | 10 |
| 2018-08-01 | $3.00 | $3.00 | 0 |
| 2018-07-31 | $3.00 | $3.00 | 844 |
| 2018-07-30 | $3.01 | $3.01 | 23 |
| 2018-07-27 | $3.00 | $3.00 | 278 |
| 2018-07-26 | $11.97 | $11.97 | 179 |
| 2018-07-25 | $8.40 | $8.40 | 212 |
| 2018-07-24 | $12.00 | $12.00 | 41 |
| 2018-07-23 | $12.00 | $12.00 | 0 |
| 2018-07-20 | $12.00 | $12.00 | 1,463 |
| 2018-07-19 | $15.00 | $15.00 | 2 |
| 2018-07-18 | $18.00 | $18.00 | 1,274 |
| 2018-07-17 | $21.00 | $21.00 | 286 |
| 2018-07-16 | $27.00 | $27.00 | 63 |
| 2018-07-13 | $30.00 | $30.00 | 159 |
| 2018-07-12 | $24.00 | $24.00 | 44 |
| 2018-07-11 | $24.00 | $24.00 | 53 |
| 2018-07-10 | $27.00 | $27.00 | 100 |
| 2018-07-09 | $27.00 | $27.00 | 22 |
| 2018-07-06 | $30.00 | $30.00 | 76 |
| 2018-07-05 | $33.00 | $33.00 | 4 |
| 2018-07-03 | $30.00 | $30.00 | 129 |
| 2018-07-02 | $33.00 | $33.00 | 89 |
| 2018-06-29 | $29.70 | $29.70 | 147 |
| 2018-06-28 | $36.00 | $36.00 | 65 |
| 2018-06-27 | $42.60 | $42.60 | 43 |
| 2018-06-26 | $46.50 | $46.50 | 114 |
| 2018-06-25 | $45.00 | $45.00 | 105 |
| 2018-06-22 | $45.00 | $45.00 | 14 |
| 2018-06-21 | $45.00 | $45.00 | 77 |
| 2018-06-20 | $57.00 | $57.00 | 56 |
| 2018-06-19 | $51.00 | $51.00 | 101 |
| 2018-06-18 | $45.00 | $45.00 | 248 |
| 2018-06-15 | $48.00 | $48.00 | 333 |
| 2018-06-14 | $57.00 | $57.00 | 189 |
| 2018-06-13 | $57.00 | $57.00 | 1,079 |
| 2018-06-12 | $42.00 | $42.00 | 98 |
| 2018-06-11 | $45.00 | $45.00 | 302 |
| 2018-06-08 | $36.00 | $36.00 | 296 |
| 2018-06-07 | $36.00 | $36.00 | 8 |
| 2018-06-06 | $33.00 | $33.00 | 172 |
| 2018-06-05 | $36.00 | $36.00 | 601 |
| 2018-06-04 | $33.00 | $33.00 | 76 |
| 2018-06-01 | $30.00 | $30.00 | 12 |
| 2018-05-31 | $24.00 | $24.00 | 29 |
| 2018-05-30 | $21.00 | $21.00 | 89 |
| 2018-05-29 | $27.00 | $27.00 | 10 |
| 2018-05-25 | $30.00 | $30.00 | 11 |
| 2018-05-24 | $21.00 | $21.00 | 6 |
| 2018-05-23 | $21.00 | $21.00 | 19 |
| 2018-05-22 | $24.00 | $24.00 | 4 |
| 2018-05-21 | $24.00 | $24.00 | 39 |
| 2018-05-18 | $21.00 | $21.00 | 2 |
| 2018-05-17 | $24.00 | $24.00 | 46 |
| 2018-05-16 | $24.00 | $24.00 | 45 |
| 2018-05-15 | $27.00 | $27.00 | 10 |
| 2018-05-14 | $27.00 | $27.00 | 0 |
| 2018-05-11 | $21.00 | $21.00 | 53 |
| 2018-05-10 | $21.00 | $21.00 | 80 |
| 2018-05-09 | $30.00 | $30.00 | 61 |
| 2018-05-08 | $27.00 | $27.00 | 626 |
| 2018-05-07 | $15.00 | $15.00 | 44 |
| 2018-05-04 | $12.00 | $12.00 | 9 |
| 2018-05-03 | $12.00 | $12.00 | 1 |
| 2018-05-02 | $12.00 | $12.00 | 27 |
| 2018-05-01 | $17.70 | $17.70 | 35 |
| 2018-04-30 | $15.00 | $15.00 | 133 |
| 2018-04-27 | $15.00 | $15.00 | 62 |
| 2018-04-26 | $15.00 | $15.00 | 56 |
| 2018-04-25 | $12.00 | $12.00 | 211 |
| 2018-04-24 | $18.00 | $18.00 | 25 |
| 2018-04-23 | $18.00 | $18.00 | 33 |
| 2018-04-20 | $15.00 | $15.00 | 191 |
| 2018-04-19 | $15.00 | $15.00 | 112 |
| 2018-04-18 | $12.00 | $12.00 | 44 |
| 2018-04-17 | $15.00 | $15.00 | 30 |
| 2018-04-16 | $12.00 | $12.00 | 9 |
| 2018-04-13 | $12.00 | $12.00 | 138 |
| 2018-04-12 | $15.00 | $15.00 | 469 |
| 2018-04-11 | $12.00 | $12.00 | 151 |
| 2018-04-10 | $12.00 | $12.00 | 344 |
| 2018-04-09 | $12.00 | $12.00 | 68 |
| 2018-04-06 | $12.00 | $12.00 | 409 |
| 2018-04-05 | $12.00 | $12.00 | 637 |
| 2018-04-04 | $15.00 | $15.00 | 337 |
| 2018-04-03 | $14.70 | $14.70 | 810 |
| 2018-04-02 | $21.00 | $21.00 | 32 |
| 2018-03-29 | $18.00 | $18.00 | 782 |
| 2018-03-28 | $18.00 | $18.00 | 204 |
| 2018-03-27 | $21.00 | $21.00 | 34 |
| 2018-03-26 | $21.00 | $21.00 | 140 |
| 2018-03-23 | $21.00 | $21.00 | 776 |
| 2018-03-22 | $30.00 | $30.00 | 249 |
| 2018-03-21 | $21.00 | $21.00 | 372 |
| 2018-03-20 | $24.00 | $24.00 | 2,458 |
| 2018-03-19 | $18.00 | $18.00 | 463 |
| 2018-03-16 | $24.00 | $24.00 | 130 |
| 2018-03-15 | $21.00 | $21.00 | 106 |
| 2018-03-14 | $24.00 | $24.00 | 19 |
| 2018-03-13 | $27.00 | $27.00 | 338 |
| 2018-03-12 | $21.00 | $21.00 | 954 |
| 2018-03-09 | $21.00 | $21.00 | 604 |
| 2018-03-08 | $24.00 | $24.00 | 311 |
| 2018-03-07 | $27.00 | $27.00 | 100 |
| 2018-03-06 | $21.00 | $21.00 | 718 |
| 2018-03-05 | $24.00 | $24.00 | 621 |
| 2018-03-02 | $24.00 | $24.00 | 686 |
| 2018-03-01 | $24.00 | $24.00 | 508 |
| 2018-02-28 | $24.00 | $24.00 | 365 |
| 2018-02-27 | $30.00 | $30.00 | 6 |
| 2018-02-26 | $30.00 | $30.00 | 234 |
| 2018-02-23 | $27.00 | $27.00 | 175 |
| 2018-02-22 | $27.00 | $27.00 | 1,003 |
| 2018-02-21 | $30.00 | $30.00 | 204 |
| 2018-02-20 | $33.00 | $33.00 | 252 |
| 2018-02-16 | $33.00 | $33.00 | 581 |
| 2018-02-15 | $36.00 | $36.00 | 104 |
| 2018-02-14 | $36.00 | $36.00 | 597 |
| 2018-02-13 | $39.00 | $39.00 | 1,363 |
| 2018-02-12 | $48.00 | $48.00 | 329 |
| 2018-02-09 | $48.00 | $48.00 | 551 |
| 2018-02-08 | $45.00 | $45.00 | 1,295 |
| 2018-02-07 | $57.00 | $57.00 | 2,334 |
| 2018-02-06 | $93.00 | $93.00 | 345 |
| 2018-02-05 | $84.00 | $84.00 | 294 |
| 2018-02-02 | $96.00 | $96.00 | 298 |
| 2018-02-01 | $93.00 | $93.00 | 174 |
| 2018-01-31 | $105.00 | $105.00 | 289 |
| 2018-01-30 | $102.00 | $102.00 | 534 |
| 2018-01-29 | $102.00 | $102.00 | 1,085 |
| 2018-01-26 | $93.00 | $93.00 | 980 |
| 2018-01-25 | $105.00 | $105.00 | 285 |
| 2018-01-24 | $123.00 | $123.00 | 164 |
| 2018-01-23 | $129.00 | $129.00 | 481 |
| 2018-01-22 | $102.00 | $102.00 | 278 |
| 2018-01-19 | $93.00 | $93.00 | 663 |
| 2018-01-18 | $96.00 | $96.00 | 527 |
| 2018-01-17 | $114.00 | $114.00 | 344 |
| 2018-01-16 | $126.00 | $126.00 | 252 |
| 2018-01-12 | $171.00 | $171.00 | 139 |
| 2018-01-11 | $174.00 | $174.00 | 106 |
| 2018-01-10 | $219.00 | $219.00 | 147 |
| 2018-01-09 | $225.00 | $225.00 | 212 |
| 2018-01-08 | $220.20 | $220.20 | 286 |
| 2018-01-05 | $180.00 | $180.00 | 102 |
| 2018-01-04 | $180.00 | $180.00 | 333 |
| 2018-01-03 | $168.00 | $168.00 | 933 |
| 2018-01-02 | $255.00 | $255.00 | 1,027 |