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
- 2016-04-06 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 | $1.36 | $1.36 | 37,300 |
| 2018-12-28 | $1.37 | $1.37 | 26,200 |
| 2018-12-27 | $1.36 | $1.36 | 71,900 |
| 2018-12-26 | $1.40 | $1.40 | 0 |
| 2018-12-24 | $1.40 | $1.40 | 21,900 |
| 2018-12-21 | $1.38 | $1.38 | 24,600 |
| 2018-12-20 | $1.27 | $1.27 | 38,300 |
| 2018-12-19 | $1.27 | $1.27 | 9,100 |
| 2018-12-18 | $1.17 | $1.17 | 59,600 |
| 2018-12-17 | $1.20 | $1.20 | 51,300 |
| 2018-12-14 | $1.26 | $1.26 | 20,800 |
| 2018-12-13 | $1.25 | $1.25 | 33,400 |
| 2018-12-12 | $1.32 | $1.32 | 64,100 |
| 2018-12-11 | $1.22 | $1.22 | 500 |
| 2018-12-10 | $1.19 | $1.19 | 20,500 |
| 2018-12-07 | $1.20 | $1.20 | 22,900 |
| 2018-12-06 | $1.24 | $1.24 | 45,100 |
| 2018-12-04 | $1.34 | $1.34 | 13,900 |
| 2018-12-03 | $1.24 | $1.24 | 25,900 |
| 2018-11-30 | $1.27 | $1.27 | 74,900 |
| 2018-11-29 | $1.20 | $1.20 | 163,700 |
| 2018-11-28 | $1.37 | $1.37 | 164,200 |
| 2018-11-27 | $1.28 | $1.28 | 108,600 |
| 2018-11-26 | $1.15 | $1.15 | 133,000 |
| 2018-11-23 | $1.02 | $1.02 | 35,500 |
| 2018-11-21 | $0.86 | $0.86 | 8,300 |
| 2018-11-20 | $0.88 | $0.88 | 25,500 |
| 2018-11-19 | $0.86 | $0.86 | 37,600 |
| 2018-11-16 | $0.92 | $0.92 | 5,100 |
| 2018-11-15 | $0.91 | $0.91 | 5,100 |
| 2018-11-14 | $0.92 | $0.92 | 10,200 |
| 2018-11-13 | $0.87 | $0.87 | 33,700 |
| 2018-11-12 | $0.94 | $0.94 | 9,500 |
| 2018-11-09 | $0.93 | $0.93 | 43,300 |
| 2018-11-08 | $1.04 | $1.04 | 3,400 |
| 2018-11-07 | $1.05 | $1.05 | 4,700 |
| 2018-11-06 | $0.99 | $0.99 | 1,200 |
| 2018-11-05 | $0.99 | $0.99 | 38,200 |
| 2018-11-02 | $1.04 | $1.04 | 2,100 |
| 2018-11-01 | $1.00 | $1.00 | 15,800 |
| 2018-10-31 | $1.00 | $1.00 | 29,700 |
| 2018-10-30 | $1.03 | $1.03 | 21,100 |
| 2018-10-29 | $0.93 | $0.93 | 67,800 |
| 2018-10-26 | $1.00 | $1.00 | 19,400 |
| 2018-10-25 | $1.04 | $1.04 | 6,100 |
| 2018-10-24 | $1.01 | $1.01 | 70,500 |
| 2018-10-23 | $1.01 | $1.01 | 51,600 |
| 2018-10-22 | $0.97 | $0.97 | 6,900 |
| 2018-10-19 | $1.00 | $1.00 | 47,100 |
| 2018-10-18 | $0.96 | $0.96 | 23,900 |
| 2018-10-17 | $1.01 | $1.01 | 40,400 |
| 2018-10-16 | $0.96 | $0.96 | 24,500 |
| 2018-10-15 | $0.93 | $0.93 | 23,300 |
| 2018-10-12 | $1.00 | $1.00 | 40,400 |
| 2018-10-11 | $0.81 | $0.81 | 44,900 |
| 2018-10-10 | $0.83 | $0.83 | 32,900 |
| 2018-10-09 | $0.81 | $0.81 | 14,100 |
| 2018-10-08 | $0.76 | $0.76 | 0 |
| 2018-10-05 | $0.76 | $0.76 | 11,100 |
| 2018-10-04 | $0.79 | $0.79 | 6,300 |
| 2018-10-03 | $0.81 | $0.81 | 4,600 |
| 2018-10-02 | $0.75 | $0.75 | 9,000 |
| 2018-10-01 | $0.82 | $0.82 | 8,600 |
| 2018-09-28 | $0.78 | $0.78 | 35,200 |
| 2018-09-27 | $0.78 | $0.78 | 23,100 |
| 2018-09-26 | $0.81 | $0.81 | 8,000 |
| 2018-09-25 | $0.79 | $0.79 | 11,800 |
| 2018-09-24 | $0.84 | $0.84 | 0 |
| 2018-09-21 | $0.84 | $0.84 | 7,900 |
| 2018-09-20 | $0.82 | $0.82 | 11,500 |
| 2018-09-19 | $0.82 | $0.82 | 35,900 |
| 2018-09-18 | $0.81 | $0.81 | 52,700 |
| 2018-09-17 | $0.77 | $0.77 | 54,300 |
| 2018-09-14 | $0.77 | $0.77 | 19,500 |
| 2018-09-13 | $0.80 | $0.80 | 1,500 |
| 2018-09-12 | $0.83 | $0.83 | 1,000 |
| 2018-09-11 | $0.81 | $0.81 | 10,800 |
| 2018-09-10 | $0.80 | $0.80 | 15,700 |
| 2018-09-07 | $0.82 | $0.82 | 14,900 |
| 2018-09-06 | $0.82 | $0.82 | 5,400 |
| 2018-09-05 | $0.79 | $0.79 | 3,300 |
| 2018-09-04 | $0.84 | $0.84 | 10,200 |
| 2018-08-31 | $0.85 | $0.85 | 11,900 |
| 2018-08-30 | $0.87 | $0.87 | 13,100 |
| 2018-08-29 | $0.87 | $0.87 | 2,300 |
| 2018-08-28 | $0.89 | $0.89 | 21,700 |
| 2018-08-27 | $0.87 | $0.87 | 30,100 |
| 2018-08-24 | $0.84 | $0.84 | 13,800 |
| 2018-08-23 | $0.81 | $0.81 | 6,800 |
| 2018-08-22 | $0.87 | $0.87 | 16,700 |
| 2018-08-21 | $0.85 | $0.85 | 26,700 |
| 2018-08-20 | $0.86 | $0.86 | 53,000 |
| 2018-08-17 | $0.81 | $0.81 | 8,500 |
| 2018-08-16 | $0.76 | $0.76 | 6,600 |
| 2018-08-15 | $0.80 | $0.80 | 12,300 |
| 2018-08-14 | $0.84 | $0.84 | 2,000 |
| 2018-08-13 | $0.83 | $0.83 | 17,900 |
| 2018-08-10 | $0.80 | $0.80 | 11,300 |
| 2018-08-09 | $0.74 | $0.74 | 16,100 |
| 2018-08-08 | $0.77 | $0.77 | 6,000 |
| 2018-08-07 | $0.75 | $0.75 | 43,900 |
| 2018-08-06 | $0.77 | $0.76 | 0 |
| 2018-08-03 | $0.77 | $0.76 | 15,200 |
| 2018-08-02 | $0.85 | $0.85 | 1,300 |
| 2018-08-01 | $0.81 | $0.81 | 6,000 |
| 2018-07-31 | $0.80 | $0.80 | 500 |
| 2018-07-30 | $0.80 | $0.80 | 5,600 |
| 2018-07-27 | $0.79 | $0.79 | 18,000 |
| 2018-07-26 | $0.79 | $0.79 | 900 |
| 2018-07-25 | $0.85 | $0.85 | 7,000 |
| 2018-07-24 | $0.85 | $0.85 | 13,300 |
| 2018-07-23 | $0.83 | $0.83 | 3,000 |
| 2018-07-20 | $0.83 | $0.83 | 2,800 |
| 2018-07-19 | $0.82 | $0.82 | 23,800 |
| 2018-07-18 | $0.88 | $0.88 | 3,700 |
| 2018-07-17 | $0.89 | $0.88 | 2,200 |
| 2018-07-16 | $0.91 | $0.91 | 1,500 |
| 2018-07-13 | $0.91 | $0.91 | 0 |
| 2018-07-12 | $0.91 | $0.91 | 10,300 |
| 2018-07-11 | $0.94 | $0.94 | 10,000 |
| 2018-07-10 | $0.86 | $0.86 | 6,000 |
| 2018-07-09 | $0.86 | $0.86 | 8,400 |
| 2018-07-06 | $0.86 | $0.86 | 3,700 |
| 2018-07-05 | $0.89 | $0.89 | 3,500 |
| 2018-07-03 | $0.88 | $0.88 | 15,400 |
| 2018-07-02 | $0.91 | $0.91 | 0 |
| 2018-06-29 | $0.91 | $0.91 | 10,000 |
| 2018-06-28 | $0.86 | $0.86 | 10,800 |
| 2018-06-27 | $0.82 | $0.82 | 29,400 |
| 2018-06-26 | $0.79 | $0.79 | 98,100 |
| 2018-06-25 | $0.86 | $0.86 | 100 |
| 2018-06-22 | $0.80 | $0.80 | 20,900 |
| 2018-06-21 | $0.85 | $0.85 | 12,100 |
| 2018-06-20 | $0.87 | $0.87 | 19,200 |
| 2018-06-19 | $0.82 | $0.82 | 6,100 |
| 2018-06-18 | $0.82 | $0.82 | 25,600 |
| 2018-06-15 | $0.85 | $0.85 | 43,300 |
| 2018-06-14 | $0.95 | $0.95 | 15,600 |
| 2018-06-13 | $0.91 | $0.91 | 3,000 |
| 2018-06-12 | $0.95 | $0.95 | 1,000 |
| 2018-06-11 | $0.90 | $0.90 | 6,400 |
| 2018-06-08 | $0.96 | $0.96 | 7,400 |
| 2018-06-07 | $0.96 | $0.96 | 7,500 |
| 2018-06-06 | $0.96 | $0.96 | 14,800 |
| 2018-06-05 | $0.92 | $0.92 | 5,700 |
| 2018-06-04 | $0.90 | $0.90 | 13,100 |
| 2018-06-01 | $0.92 | $0.92 | 30,000 |
| 2018-05-31 | $0.95 | $0.95 | 49,100 |
| 2018-05-30 | $1.00 | $1.00 | 12,900 |
| 2018-05-29 | $1.02 | $1.02 | 12,000 |
| 2018-05-25 | $0.99 | $0.99 | 18,700 |
| 2018-05-24 | $0.99 | $0.99 | 9,800 |
| 2018-05-23 | $1.01 | $1.01 | 4,400 |
| 2018-05-22 | $1.02 | $1.02 | 20,200 |
| 2018-05-21 | $1.04 | $1.04 | 0 |
| 2018-05-18 | $1.04 | $1.04 | 2,000 |
| 2018-05-17 | $1.02 | $1.02 | 0 |
| 2018-05-16 | $1.02 | $1.02 | 36,000 |
| 2018-05-15 | $0.97 | $0.97 | 12,200 |
| 2018-05-14 | $0.99 | $0.99 | 18,100 |
| 2018-05-11 | $1.01 | $1.01 | 7,400 |
| 2018-05-10 | $1.02 | $1.02 | 28,600 |
| 2018-05-09 | $1.00 | $1.00 | 13,400 |
| 2018-05-08 | $1.00 | $1.00 | 23,100 |
| 2018-05-07 | $1.05 | $1.05 | 8,100 |
| 2018-05-04 | $1.06 | $1.06 | 2,000 |
| 2018-05-03 | $1.09 | $1.09 | 68,700 |
| 2018-05-02 | $1.04 | $1.04 | 1,200 |
| 2018-05-01 | $1.05 | $1.05 | 17,700 |
| 2018-04-30 | $1.08 | $1.08 | 9,700 |
| 2018-04-27 | $1.09 | $1.09 | 10,500 |
| 2018-04-26 | $1.11 | $1.11 | 3,900 |
| 2018-04-25 | $1.10 | $1.10 | 2,900 |
| 2018-04-24 | $1.12 | $1.12 | 2,900 |
| 2018-04-23 | $1.09 | $1.09 | 13,600 |
| 2018-04-20 | $1.10 | $1.10 | 19,200 |
| 2018-04-19 | $1.16 | $1.16 | 4,300 |
| 2018-04-18 | $1.16 | $1.16 | 12,900 |
| 2018-04-17 | $1.15 | $1.15 | 27,800 |
| 2018-04-16 | $1.20 | $1.20 | 20,200 |
| 2018-04-13 | $1.15 | $1.15 | 5,700 |
| 2018-04-12 | $1.18 | $1.18 | 29,500 |
| 2018-04-11 | $1.18 | $1.18 | 18,700 |
| 2018-04-10 | $1.09 | $1.09 | 35,300 |
| 2018-04-09 | $1.04 | $1.04 | 4,400 |
| 2018-04-06 | $0.99 | $0.99 | 13,200 |
| 2018-04-05 | $0.99 | $0.99 | 18,200 |
| 2018-04-04 | $1.08 | $1.08 | 31,100 |
| 2018-04-03 | $1.03 | $1.03 | 13,100 |
| 2018-04-02 | $1.00 | $1.00 | 6,100 |
| 2018-03-29 | $0.92 | $0.92 | 38,600 |
| 2018-03-28 | $1.07 | $1.07 | 93,800 |
| 2018-03-27 | $1.10 | $1.10 | 49,000 |
| 2018-03-26 | $0.91 | $0.91 | 300 |
| 2018-03-23 | $0.90 | $0.90 | 24,200 |
| 2018-03-22 | $0.89 | $0.89 | 32,600 |
| 2018-03-21 | $0.90 | $0.90 | 24,800 |
| 2018-03-20 | $0.86 | $0.86 | 59,800 |
| 2018-03-19 | $0.85 | $0.85 | 54,700 |
| 2018-03-16 | $0.87 | $0.87 | 20,000 |
| 2018-03-15 | $0.86 | $0.86 | 6,100 |
| 2018-03-14 | $0.88 | $0.88 | 1,600 |
| 2018-03-13 | $0.87 | $0.87 | 22,500 |
| 2018-03-12 | $0.93 | $0.93 | 14,100 |
| 2018-03-09 | $0.94 | $0.94 | 18,000 |
| 2018-03-08 | $1.00 | $1.00 | 6,700 |
| 2018-03-07 | $0.97 | $0.97 | 17,300 |
| 2018-03-06 | $0.91 | $0.91 | 15,600 |
| 2018-03-05 | $0.86 | $0.86 | 4,200 |
| 2018-03-02 | $0.87 | $0.87 | 31,300 |
| 2018-03-01 | $0.92 | $0.92 | 56,600 |
| 2018-02-28 | $0.91 | $0.91 | 11,100 |
| 2018-02-27 | $0.90 | $0.90 | 60,700 |
| 2018-02-26 | $0.96 | $0.96 | 44,600 |
| 2018-02-23 | $0.91 | $0.91 | 45,100 |
| 2018-02-22 | $0.83 | $0.83 | 46,800 |
| 2018-02-21 | $0.73 | $0.73 | 7,500 |
| 2018-02-20 | $0.73 | $0.73 | 27,700 |
| 2018-02-16 | $0.74 | $0.74 | 41,600 |
| 2018-02-15 | $0.73 | $0.73 | 4,100 |
| 2018-02-14 | $0.70 | $0.70 | 8,100 |
| 2018-02-13 | $0.69 | $0.69 | 22,900 |
| 2018-02-12 | $0.68 | $0.68 | 15,500 |
| 2018-02-09 | $0.69 | $0.69 | 63,100 |
| 2018-02-08 | $0.69 | $0.69 | 15,300 |
| 2018-02-07 | $0.69 | $0.69 | 44,200 |
| 2018-02-06 | $0.71 | $0.71 | 52,400 |
| 2018-02-05 | $0.72 | $0.72 | 21,600 |
| 2018-02-02 | $0.68 | $0.68 | 13,000 |
| 2018-02-01 | $0.71 | $0.71 | 39,000 |
| 2018-01-31 | $0.72 | $0.72 | 12,000 |
| 2018-01-30 | $0.71 | $0.71 | 4,700 |
| 2018-01-29 | $0.70 | $0.70 | 49,800 |
| 2018-01-26 | $0.72 | $0.72 | 46,300 |
| 2018-01-25 | $0.70 | $0.70 | 147,200 |
| 2018-01-24 | $0.63 | $0.63 | 1,000 |
| 2018-01-23 | $0.63 | $0.63 | 3,000 |
| 2018-01-22 | $0.63 | $0.63 | 9,300 |
| 2018-01-19 | $0.62 | $0.62 | 10,000 |
| 2018-01-18 | $0.63 | $0.63 | 15,500 |
| 2018-01-17 | $0.65 | $0.65 | 18,500 |
| 2018-01-16 | $0.63 | $0.63 | 10,600 |
| 2018-01-12 | $0.66 | $0.66 | 5,400 |
| 2018-01-11 | $0.67 | $0.67 | 14,500 |
| 2018-01-10 | $0.66 | $0.66 | 500 |
| 2018-01-09 | $0.64 | $0.64 | 0 |
| 2018-01-08 | $0.64 | $0.64 | 300 |
| 2018-01-05 | $0.70 | $0.70 | 2,000 |
| 2018-01-04 | $0.73 | $0.73 | 16,500 |
| 2018-01-03 | $0.65 | $0.65 | 18,100 |
| 2018-01-02 | $0.68 | $0.68 | 5,100 |