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
- 2001-06-27 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 | $0.58 | $0.58 | 66,500 |
| 2018-12-28 | $0.47 | $0.47 | 39,600 |
| 2018-12-27 | $0.45 | $0.45 | 29,600 |
| 2018-12-26 | $0.46 | $0.46 | 39,500 |
| 2018-12-24 | $0.47 | $0.47 | 2,200 |
| 2018-12-21 | $0.48 | $0.48 | 4,700 |
| 2018-12-20 | $0.51 | $0.51 | 231,700 |
| 2018-12-19 | $0.53 | $0.53 | 119,200 |
| 2018-12-18 | $0.45 | $0.45 | 34,500 |
| 2018-12-17 | $0.48 | $0.48 | 7,700 |
| 2018-12-14 | $0.47 | $0.47 | 5,000 |
| 2018-12-13 | $0.50 | $0.50 | 5,600 |
| 2018-12-12 | $0.51 | $0.51 | 13,600 |
| 2018-12-11 | $0.50 | $0.50 | 12,200 |
| 2018-12-10 | $0.50 | $0.50 | 134,800 |
| 2018-12-07 | $0.53 | $0.53 | 109,200 |
| 2018-12-06 | $0.54 | $0.54 | 22,700 |
| 2018-12-04 | $0.59 | $0.59 | 14,400 |
| 2018-12-03 | $0.59 | $0.59 | 45,000 |
| 2018-11-30 | $0.60 | $0.60 | 82,500 |
| 2018-11-29 | $0.49 | $0.49 | 3,800 |
| 2018-11-28 | $0.51 | $0.51 | 800 |
| 2018-11-27 | $0.54 | $0.54 | 200 |
| 2018-11-26 | $0.46 | $0.46 | 11,200 |
| 2018-11-23 | $0.48 | $0.48 | 3,000 |
| 2018-11-21 | $0.50 | $0.50 | 21,000 |
| 2018-11-20 | $0.52 | $0.52 | 57,200 |
| 2018-11-19 | $0.49 | $0.49 | 22,100 |
| 2018-11-16 | $0.49 | $0.49 | 319,500 |
| 2018-11-15 | $0.54 | $0.54 | 579,900 |
| 2018-11-14 | $0.62 | $0.62 | 73,600 |
| 2018-11-13 | $0.63 | $0.63 | 67,400 |
| 2018-11-12 | $0.62 | $0.62 | 55,000 |
| 2018-11-09 | $0.62 | $0.62 | 5,000 |
| 2018-11-08 | $0.62 | $0.62 | 20,800 |
| 2018-11-07 | $0.62 | $0.62 | 32,100 |
| 2018-11-06 | $0.62 | $0.62 | 33,300 |
| 2018-11-05 | $0.64 | $0.64 | 27,300 |
| 2018-11-02 | $0.61 | $0.61 | 34,600 |
| 2018-11-01 | $0.63 | $0.63 | 70,400 |
| 2018-10-31 | $0.64 | $0.64 | 28,900 |
| 2018-10-30 | $0.61 | $0.61 | 61,800 |
| 2018-10-29 | $0.62 | $0.62 | 90,600 |
| 2018-10-26 | $0.60 | $0.60 | 16,100 |
| 2018-10-25 | $0.62 | $0.62 | 17,500 |
| 2018-10-24 | $0.61 | $0.61 | 10,300 |
| 2018-10-23 | $0.61 | $0.61 | 81,000 |
| 2018-10-22 | $0.62 | $0.62 | 19,000 |
| 2018-10-19 | $0.62 | $0.62 | 18,600 |
| 2018-10-18 | $0.65 | $0.65 | 1,100 |
| 2018-10-17 | $0.62 | $0.62 | 6,600 |
| 2018-10-16 | $0.62 | $0.62 | 6,000 |
| 2018-10-15 | $0.63 | $0.63 | 7,000 |
| 2018-10-12 | $0.64 | $0.64 | 15,000 |
| 2018-10-11 | $0.65 | $0.65 | 244,300 |
| 2018-10-10 | $0.64 | $0.64 | 72,000 |
| 2018-10-09 | $0.64 | $0.64 | 22,900 |
| 2018-10-08 | $0.65 | $0.65 | 29,200 |
| 2018-10-05 | $0.64 | $0.64 | 60,100 |
| 2018-10-04 | $0.64 | $0.64 | 96,600 |
| 2018-10-03 | $0.66 | $0.66 | 12,600 |
| 2018-10-02 | $0.66 | $0.66 | 11,000 |
| 2018-10-01 | $0.67 | $0.67 | 3,000 |
| 2018-09-28 | $0.68 | $0.68 | 22,100 |
| 2018-09-27 | $0.66 | $0.66 | 25,200 |
| 2018-09-26 | $0.66 | $0.66 | 2,700 |
| 2018-09-25 | $0.66 | $0.66 | 27,500 |
| 2018-09-24 | $0.66 | $0.66 | 3,500 |
| 2018-09-21 | $0.69 | $0.69 | 7,500 |
| 2018-09-20 | $0.64 | $0.64 | 5,400 |
| 2018-09-19 | $0.69 | $0.69 | 75,700 |
| 2018-09-18 | $0.67 | $0.67 | 82,500 |
| 2018-09-17 | $0.66 | $0.66 | 65,500 |
| 2018-09-14 | $0.61 | $0.61 | 293,500 |
| 2018-09-13 | $0.55 | $0.55 | 41,100 |
| 2018-09-12 | $0.54 | $0.54 | 206,300 |
| 2018-09-11 | $0.54 | $0.54 | 4,500 |
| 2018-09-10 | $0.54 | $0.54 | 4,000 |
| 2018-09-07 | $0.53 | $0.53 | 27,100 |
| 2018-09-06 | $0.53 | $0.53 | 14,500 |
| 2018-09-05 | $0.54 | $0.54 | 32,300 |
| 2018-09-04 | $0.57 | $0.57 | 44,100 |
| 2018-08-31 | $0.57 | $0.57 | 18,300 |
| 2018-08-30 | $0.57 | $0.57 | 23,400 |
| 2018-08-29 | $0.57 | $0.57 | 75,000 |
| 2018-08-28 | $0.57 | $0.57 | 19,900 |
| 2018-08-27 | $0.57 | $0.57 | 123,400 |
| 2018-08-24 | $0.60 | $0.60 | 37,600 |
| 2018-08-23 | $0.60 | $0.60 | 28,300 |
| 2018-08-22 | $0.61 | $0.61 | 135,800 |
| 2018-08-21 | $0.57 | $0.57 | 54,900 |
| 2018-08-20 | $0.59 | $0.59 | 138,500 |
| 2018-08-17 | $0.58 | $0.58 | 31,200 |
| 2018-08-16 | $0.58 | $0.58 | 166,900 |
| 2018-08-15 | $0.57 | $0.57 | 1,479,300 |
| 2018-08-14 | $0.74 | $0.74 | 57,500 |
| 2018-08-13 | $0.72 | $0.72 | 41,900 |
| 2018-08-10 | $0.72 | $0.72 | 28,900 |
| 2018-08-09 | $0.73 | $0.73 | 41,500 |
| 2018-08-08 | $0.73 | $0.73 | 23,200 |
| 2018-08-07 | $0.72 | $0.72 | 8,300 |
| 2018-08-06 | $0.72 | $0.72 | 67,000 |
| 2018-08-03 | $0.77 | $0.77 | 73,300 |
| 2018-08-02 | $0.74 | $0.74 | 30,500 |
| 2018-08-01 | $0.73 | $0.73 | 36,500 |
| 2018-07-31 | $0.75 | $0.75 | 29,600 |
| 2018-07-30 | $0.71 | $0.71 | 15,700 |
| 2018-07-27 | $0.72 | $0.72 | 35,400 |
| 2018-07-26 | $0.73 | $0.73 | 24,000 |
| 2018-07-25 | $0.72 | $0.72 | 66,300 |
| 2018-07-24 | $0.71 | $0.71 | 72,300 |
| 2018-07-23 | $0.71 | $0.71 | 35,800 |
| 2018-07-20 | $0.73 | $0.73 | 4,000 |
| 2018-07-19 | $0.73 | $0.73 | 53,400 |
| 2018-07-18 | $0.73 | $0.73 | 33,100 |
| 2018-07-17 | $0.72 | $0.72 | 18,500 |
| 2018-07-16 | $0.74 | $0.74 | 207,400 |
| 2018-07-13 | $0.72 | $0.72 | 49,800 |
| 2018-07-12 | $0.74 | $0.74 | 24,200 |
| 2018-07-11 | $0.72 | $0.72 | 49,700 |
| 2018-07-10 | $0.75 | $0.75 | 12,700 |
| 2018-07-09 | $0.72 | $0.72 | 41,400 |
| 2018-07-06 | $0.73 | $0.73 | 65,000 |
| 2018-07-05 | $0.72 | $0.72 | 101,000 |
| 2018-07-03 | $0.72 | $0.72 | 12,500 |
| 2018-07-02 | $0.72 | $0.72 | 91,300 |
| 2018-06-29 | $0.76 | $0.76 | 37,300 |
| 2018-06-28 | $0.76 | $0.76 | 24,300 |
| 2018-06-27 | $0.75 | $0.75 | 39,200 |
| 2018-06-26 | $0.76 | $0.76 | 75,400 |
| 2018-06-25 | $0.78 | $0.78 | 55,500 |
| 2018-06-22 | $0.77 | $0.77 | 4,400 |
| 2018-06-21 | $0.77 | $0.77 | 5,200 |
| 2018-06-20 | $0.76 | $0.76 | 59,000 |
| 2018-06-19 | $0.76 | $0.76 | 120,600 |
| 2018-06-18 | $0.77 | $0.77 | 20,400 |
| 2018-06-15 | $0.78 | $0.78 | 28,300 |
| 2018-06-14 | $0.80 | $0.80 | 11,200 |
| 2018-06-13 | $0.80 | $0.80 | 9,400 |
| 2018-06-12 | $0.78 | $0.78 | 27,900 |
| 2018-06-11 | $0.77 | $0.77 | 31,700 |
| 2018-06-08 | $0.76 | $0.76 | 40,700 |
| 2018-06-07 | $0.77 | $0.77 | 54,200 |
| 2018-06-06 | $0.77 | $0.77 | 10,100 |
| 2018-06-05 | $0.78 | $0.78 | 65,000 |
| 2018-06-04 | $0.77 | $0.77 | 31,200 |
| 2018-06-01 | $0.77 | $0.77 | 289,700 |
| 2018-05-31 | $0.77 | $0.77 | 58,700 |
| 2018-05-30 | $0.79 | $0.79 | 56,700 |
| 2018-05-29 | $0.77 | $0.77 | 46,100 |
| 2018-05-25 | $0.79 | $0.79 | 67,400 |
| 2018-05-24 | $0.79 | $0.79 | 153,500 |
| 2018-05-23 | $0.79 | $0.79 | 100,600 |
| 2018-05-22 | $0.80 | $0.80 | 36,300 |
| 2018-05-21 | $0.81 | $0.81 | 97,600 |
| 2018-05-18 | $0.81 | $0.81 | 116,100 |
| 2018-05-17 | $0.81 | $0.81 | 92,400 |
| 2018-05-16 | $0.85 | $0.85 | 728,900 |
| 2018-05-15 | $0.90 | $0.90 | 160,300 |
| 2018-05-14 | $0.92 | $0.92 | 49,600 |
| 2018-05-11 | $0.92 | $0.92 | 185,800 |
| 2018-05-10 | $0.93 | $0.93 | 80,500 |
| 2018-05-09 | $0.93 | $0.93 | 24,000 |
| 2018-05-08 | $0.95 | $0.95 | 22,500 |
| 2018-05-07 | $0.97 | $0.97 | 30,000 |
| 2018-05-04 | $0.97 | $0.97 | 38,300 |
| 2018-05-03 | $0.96 | $0.96 | 8,600 |
| 2018-05-02 | $0.96 | $0.96 | 15,300 |
| 2018-05-01 | $0.96 | $0.96 | 23,900 |
| 2018-04-30 | $0.95 | $0.95 | 24,400 |
| 2018-04-27 | $0.96 | $0.96 | 110,500 |
| 2018-04-26 | $0.92 | $0.92 | 51,200 |
| 2018-04-25 | $0.91 | $0.91 | 90,200 |
| 2018-04-24 | $0.93 | $0.93 | 100,400 |
| 2018-04-23 | $0.96 | $0.96 | 43,700 |
| 2018-04-20 | $0.98 | $0.98 | 65,100 |
| 2018-04-19 | $0.97 | $0.97 | 95,100 |
| 2018-04-18 | $1.00 | $1.00 | 45,200 |
| 2018-04-17 | $0.98 | $0.98 | 37,400 |
| 2018-04-16 | $0.98 | $0.98 | 87,900 |
| 2018-04-13 | $0.95 | $0.95 | 79,400 |
| 2018-04-12 | $0.95 | $0.95 | 317,300 |
| 2018-04-11 | $0.98 | $0.98 | 84,000 |
| 2018-04-10 | $0.97 | $0.97 | 342,500 |
| 2018-04-09 | $1.02 | $1.02 | 103,400 |
| 2018-04-06 | $1.02 | $1.02 | 82,800 |
| 2018-04-05 | $1.02 | $1.02 | 100,000 |
| 2018-04-04 | $1.02 | $1.02 | 88,200 |
| 2018-04-03 | $1.05 | $1.05 | 52,900 |
| 2018-04-02 | $1.04 | $1.04 | 131,400 |
| 2018-03-29 | $1.06 | $1.06 | 321,000 |
| 2018-03-28 | $1.06 | $1.06 | 24,300 |
| 2018-03-27 | $1.06 | $1.06 | 18,700 |
| 2018-03-26 | $1.08 | $1.08 | 45,100 |
| 2018-03-23 | $1.07 | $1.07 | 61,700 |
| 2018-03-22 | $1.09 | $1.09 | 113,000 |
| 2018-03-21 | $1.05 | $1.05 | 26,300 |
| 2018-03-20 | $1.08 | $1.08 | 101,700 |
| 2018-03-19 | $1.04 | $1.04 | 90,100 |
| 2018-03-16 | $1.07 | $1.07 | 68,900 |
| 2018-03-15 | $1.06 | $1.06 | 30,800 |
| 2018-03-14 | $1.07 | $1.07 | 108,700 |
| 2018-03-13 | $1.05 | $1.05 | 40,400 |
| 2018-03-12 | $1.05 | $1.05 | 46,000 |
| 2018-03-09 | $1.06 | $1.06 | 93,100 |
| 2018-03-08 | $1.01 | $1.01 | 24,100 |
| 2018-03-07 | $1.03 | $1.03 | 83,800 |
| 2018-03-06 | $1.01 | $1.01 | 202,300 |
| 2018-03-05 | $1.02 | $1.02 | 138,600 |
| 2018-03-02 | $1.05 | $1.05 | 56,900 |
| 2018-03-01 | $1.05 | $1.05 | 20,300 |
| 2018-02-28 | $1.09 | $1.09 | 22,000 |
| 2018-02-27 | $1.06 | $1.06 | 36,500 |
| 2018-02-26 | $1.11 | $1.11 | 40,700 |
| 2018-02-23 | $1.10 | $1.10 | 99,500 |
| 2018-02-22 | $1.12 | $1.12 | 137,800 |
| 2018-02-21 | $1.12 | $1.12 | 131,500 |
| 2018-02-20 | $1.08 | $1.08 | 47,500 |
| 2018-02-16 | $1.07 | $1.07 | 20,300 |
| 2018-02-15 | $1.06 | $1.06 | 77,600 |
| 2018-02-14 | $1.07 | $1.07 | 116,200 |
| 2018-02-13 | $1.06 | $1.06 | 117,000 |
| 2018-02-12 | $1.15 | $1.15 | 79,600 |
| 2018-02-09 | $1.12 | $1.12 | 50,700 |
| 2018-02-08 | $1.07 | $1.07 | 41,100 |
| 2018-02-07 | $1.09 | $1.09 | 8,100 |
| 2018-02-06 | $1.14 | $1.14 | 186,700 |
| 2018-02-05 | $1.06 | $1.06 | 108,000 |
| 2018-02-02 | $1.04 | $1.04 | 154,500 |
| 2018-02-01 | $1.06 | $1.06 | 147,100 |
| 2018-01-31 | $1.09 | $1.09 | 270,400 |
| 2018-01-30 | $1.06 | $1.06 | 234,900 |
| 2018-01-29 | $1.04 | $1.04 | 287,100 |
| 2018-01-26 | $1.06 | $1.06 | 597,700 |
| 2018-01-25 | $1.09 | $1.09 | 347,600 |
| 2018-01-24 | $1.15 | $1.15 | 352,000 |
| 2018-01-23 | $1.23 | $1.23 | 129,700 |
| 2018-01-22 | $1.23 | $1.23 | 141,300 |
| 2018-01-19 | $1.21 | $1.21 | 95,800 |
| 2018-01-18 | $1.21 | $1.21 | 115,000 |
| 2018-01-17 | $1.15 | $1.15 | 97,000 |
| 2018-01-16 | $1.18 | $1.18 | 63,700 |
| 2018-01-12 | $1.15 | $1.15 | 64,100 |
| 2018-01-11 | $1.17 | $1.17 | 144,200 |
| 2018-01-10 | $1.13 | $1.13 | 32,600 |
| 2018-01-09 | $1.13 | $1.13 | 67,100 |
| 2018-01-08 | $1.14 | $1.14 | 115,000 |
| 2018-01-05 | $1.15 | $1.15 | 94,500 |
| 2018-01-04 | $1.13 | $1.13 | 91,600 |
| 2018-01-03 | $1.12 | $1.12 | 130,700 |
| 2018-01-02 | $1.14 | $1.14 | 356,800 |