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
- 1998-03-06 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 | $0.80 | $0.80 | 0 |
| 2018-12-28 | $0.80 | $0.80 | 0 |
| 2018-12-27 | $0.80 | $0.80 | 14,289 |
| 2018-12-26 | $0.80 | $0.80 | 577 |
| 2018-12-24 | $0.87 | $0.87 | 2,468 |
| 2018-12-21 | $0.87 | $0.87 | 257 |
| 2018-12-20 | $0.86 | $0.86 | 5,110 |
| 2018-12-19 | $0.88 | $0.88 | 0 |
| 2018-12-18 | $0.88 | $0.88 | 1,052 |
| 2018-12-17 | $0.90 | $0.90 | 0 |
| 2018-12-14 | $0.90 | $0.90 | 375 |
| 2018-12-13 | $0.92 | $0.92 | 0 |
| 2018-12-12 | $0.92 | $0.92 | 0 |
| 2018-12-11 | $0.92 | $0.92 | 230 |
| 2018-12-10 | $1.03 | $1.03 | 0 |
| 2018-12-07 | $1.03 | $1.03 | 144 |
| 2018-12-06 | $1.02 | $1.02 | 19 |
| 2018-12-04 | $1.06 | $1.06 | 1,010 |
| 2018-12-03 | $1.11 | $1.11 | 0 |
| 2018-11-30 | $1.11 | $1.11 | 0 |
| 2018-11-29 | $1.11 | $1.11 | 0 |
| 2018-11-28 | $1.11 | $1.11 | 180 |
| 2018-11-27 | $1.27 | $1.27 | 43 |
| 2018-11-26 | $1.23 | $1.23 | 0 |
| 2018-11-23 | $1.23 | $1.23 | 144 |
| 2018-11-21 | $1.11 | $1.11 | 0 |
| 2018-11-20 | $1.11 | $1.11 | 0 |
| 2018-11-19 | $1.11 | $1.11 | 1,299 |
| 2018-11-16 | $1.16 | $1.16 | 252 |
| 2018-11-15 | $1.27 | $1.27 | 1,263 |
| 2018-11-14 | $1.08 | $1.08 | 721 |
| 2018-11-13 | $1.09 | $1.09 | 4,619 |
| 2018-11-12 | $1.10 | $1.10 | 0 |
| 2018-11-09 | $1.10 | $1.10 | 844 |
| 2018-11-08 | $1.02 | $1.02 | 14 |
| 2018-11-07 | $1.12 | $1.12 | 0 |
| 2018-11-06 | $1.12 | $1.12 | 0 |
| 2018-11-05 | $1.12 | $1.12 | 274 |
| 2018-11-02 | $0.92 | $0.92 | 0 |
| 2018-11-01 | $0.92 | $0.92 | 0 |
| 2018-10-31 | $0.92 | $0.92 | 0 |
| 2018-10-30 | $0.92 | $0.92 | 0 |
| 2018-10-29 | $0.92 | $0.92 | 0 |
| 2018-10-26 | $0.92 | $0.92 | 0 |
| 2018-10-25 | $0.92 | $0.92 | 0 |
| 2018-10-24 | $0.92 | $0.92 | 72 |
| 2018-10-23 | $0.91 | $0.91 | 2,165 |
| 2018-10-22 | $0.97 | $0.97 | 0 |
| 2018-10-19 | $0.97 | $0.97 | 0 |
| 2018-10-18 | $0.97 | $0.97 | 379 |
| 2018-10-17 | $0.96 | $0.96 | 1,204 |
| 2018-10-16 | $0.93 | $0.93 | 0 |
| 2018-10-15 | $0.93 | $0.93 | 0 |
| 2018-10-12 | $0.93 | $0.93 | 0 |
| 2018-10-11 | $0.93 | $0.93 | 122 |
| 2018-10-10 | $1.11 | $1.11 | 0 |
| 2018-10-09 | $1.11 | $1.11 | 436 |
| 2018-10-08 | $0.95 | $0.95 | 1,162 |
| 2018-10-05 | $1.04 | $1.04 | 0 |
| 2018-10-04 | $1.04 | $1.04 | 0 |
| 2018-10-03 | $1.04 | $1.04 | 808 |
| 2018-10-02 | $1.04 | $1.04 | 1,544 |
| 2018-10-01 | $1.06 | $1.06 | 0 |
| 2018-09-28 | $1.06 | $1.06 | 0 |
| 2018-09-27 | $1.06 | $1.06 | 0 |
| 2018-09-26 | $1.06 | $1.06 | 1,443 |
| 2018-09-25 | $1.06 | $1.06 | 599 |
| 2018-09-24 | $1.05 | $1.05 | 0 |
| 2018-09-21 | $1.05 | $1.05 | 0 |
| 2018-09-20 | $1.05 | $1.05 | 721 |
| 2018-09-19 | $1.05 | $1.05 | 6,878 |
| 2018-09-18 | $1.08 | $1.08 | 747 |
| 2018-09-17 | $1.21 | $1.21 | 72 |
| 2018-09-14 | $1.23 | $1.23 | 288 |
| 2018-09-13 | $1.10 | $1.10 | 0 |
| 2018-09-12 | $1.10 | $1.10 | 1,948 |
| 2018-09-11 | $1.02 | $1.02 | 12,703 |
| 2018-09-10 | $1.23 | $1.23 | 875 |
| 2018-09-07 | $1.32 | $1.32 | 0 |
| 2018-09-06 | $1.32 | $1.32 | 0 |
| 2018-09-05 | $1.32 | $1.32 | 144 |
| 2018-09-04 | $1.23 | $1.23 | 974 |
| 2018-08-31 | $1.22 | $1.22 | 15 |
| 2018-08-30 | $1.22 | $1.22 | 0 |
| 2018-08-29 | $1.22 | $1.22 | 932 |
| 2018-08-28 | $1.24 | $1.24 | 57 |
| 2018-08-27 | $1.25 | $1.25 | 1,443 |
| 2018-08-24 | $1.15 | $1.15 | 66 |
| 2018-08-23 | $1.18 | $1.18 | 1,443 |
| 2018-08-22 | $1.18 | $1.18 | 2,967 |
| 2018-08-21 | $1.17 | $1.17 | 4,040 |
| 2018-08-20 | $1.39 | $1.39 | 970 |
| 2018-08-17 | $1.53 | $1.53 | 3,392 |
| 2018-08-16 | $1.43 | $1.43 | 26 |
| 2018-08-15 | $1.42 | $1.42 | 360 |
| 2018-08-14 | $1.39 | $1.39 | 0 |
| 2018-08-13 | $1.39 | $1.39 | 24 |
| 2018-08-10 | $1.62 | $1.62 | 927 |
| 2018-08-09 | $1.59 | $1.59 | 0 |
| 2018-08-08 | $1.59 | $1.59 | 3,491 |
| 2018-08-07 | $1.50 | $1.50 | 606 |
| 2018-08-06 | $1.39 | $1.39 | 492 |
| 2018-08-03 | $1.38 | $1.38 | 288 |
| 2018-08-02 | $1.34 | $1.34 | 12,703 |
| 2018-08-01 | $1.30 | $1.30 | 1,278 |
| 2018-07-31 | $1.10 | $1.10 | 0 |
| 2018-07-30 | $1.10 | $1.10 | 288 |
| 2018-07-27 | $1.24 | $1.24 | 732 |
| 2018-07-26 | $1.13 | $1.13 | 521 |
| 2018-07-25 | $0.98 | $0.98 | 1,515 |
| 2018-07-24 | $0.88 | $0.88 | 0 |
| 2018-07-23 | $0.88 | $0.88 | 746 |
| 2018-07-20 | $0.86 | $0.86 | 0 |
| 2018-07-19 | $0.86 | $0.86 | 1,963 |
| 2018-07-18 | $0.88 | $0.88 | 581 |
| 2018-07-17 | $0.93 | $0.93 | 0 |
| 2018-07-16 | $0.93 | $0.93 | 1,791 |
| 2018-07-13 | $0.85 | $0.85 | 0 |
| 2018-07-12 | $0.85 | $0.85 | 0 |
| 2018-07-11 | $0.85 | $0.85 | 2,021 |
| 2018-07-10 | $0.82 | $0.82 | 0 |
| 2018-07-09 | $0.82 | $0.82 | 0 |
| 2018-07-06 | $0.82 | $0.82 | 0 |
| 2018-07-05 | $0.82 | $0.82 | 3,248 |
| 2018-07-03 | $0.82 | $0.82 | 0 |
| 2018-07-02 | $0.82 | $0.82 | 0 |
| 2018-06-29 | $0.82 | $0.82 | 2,309 |
| 2018-06-28 | $0.79 | $0.79 | 0 |
| 2018-06-27 | $0.79 | $0.79 | 0 |
| 2018-06-26 | $0.79 | $0.79 | 0 |
| 2018-06-25 | $0.79 | $0.79 | 72 |
| 2018-06-22 | $0.81 | $0.81 | 430 |
| 2018-06-21 | $0.90 | $0.90 | 1,355 |
| 2018-06-20 | $0.79 | $0.79 | 243 |
| 2018-06-19 | $0.79 | $0.79 | 28 |
| 2018-06-18 | $0.85 | $0.85 | 0 |
| 2018-06-15 | $0.85 | $0.85 | 658 |
| 2018-06-14 | $0.86 | $0.86 | 3,033 |
| 2018-06-13 | $0.95 | $0.95 | 0 |
| 2018-06-12 | $0.95 | $0.95 | 744 |
| 2018-06-11 | $0.95 | $0.95 | 0 |
| 2018-06-08 | $0.95 | $0.95 | 1,975 |
| 2018-06-07 | $0.90 | $0.90 | 314 |
| 2018-06-06 | $1.02 | $1.02 | 404 |
| 2018-06-05 | $0.91 | $0.91 | 148 |
| 2018-06-04 | $1.00 | $1.00 | 144 |
| 2018-06-01 | $0.96 | $0.96 | 139 |
| 2018-05-31 | $1.15 | $1.15 | 0 |
| 2018-05-30 | $1.15 | $1.15 | 315 |
| 2018-05-29 | $1.11 | $1.11 | 0 |
| 2018-05-25 | $1.11 | $1.11 | 1,245 |
| 2018-05-24 | $1.09 | $1.09 | 150 |
| 2018-05-23 | $1.26 | $1.26 | 0 |
| 2018-05-22 | $1.15 | $1.15 | 1,848 |
| 2018-05-21 | $1.15 | $1.15 | 717 |
| 2018-05-18 | $1.07 | $1.07 | 1,445 |
| 2018-05-17 | $1.14 | $1.14 | 1,397 |
| 2018-05-16 | $1.05 | $1.05 | 124 |
| 2018-05-15 | $1.08 | $1.08 | 6,848 |
| 2018-05-14 | $1.00 | $1.00 | 392 |
| 2018-05-11 | $1.07 | $1.07 | 84 |
| 2018-05-10 | $1.09 | $1.09 | 225 |
| 2018-05-09 | $0.98 | $0.98 | 0 |
| 2018-05-08 | $0.98 | $0.98 | 3,415 |
| 2018-05-07 | $0.98 | $0.98 | 911 |
| 2018-05-04 | $1.09 | $1.09 | 45 |
| 2018-05-03 | $1.10 | $1.10 | 158 |
| 2018-05-02 | $1.01 | $1.01 | 260 |
| 2018-05-01 | $0.99 | $0.99 | 158 |
| 2018-04-30 | $1.00 | $1.00 | 5,826 |
| 2018-04-27 | $1.13 | $1.13 | 814 |
| 2018-04-26 | $1.12 | $1.12 | 2,595 |
| 2018-04-25 | $1.18 | $1.18 | 128 |
| 2018-04-24 | $1.22 | $1.22 | 316 |
| 2018-04-23 | $1.28 | $1.28 | 176 |
| 2018-04-20 | $1.26 | $1.26 | 0 |
| 2018-04-19 | $1.26 | $1.26 | 3,632 |
| 2018-04-18 | $1.47 | $1.47 | 0 |
| 2018-04-17 | $1.47 | $1.47 | 112 |
| 2018-04-16 | $1.55 | $1.55 | 746 |
| 2018-04-13 | $1.56 | $1.56 | 315 |
| 2018-04-12 | $1.58 | $1.58 | 14 |
| 2018-04-11 | $1.12 | $1.12 | 109 |
| 2018-04-10 | $1.45 | $1.45 | 111 |
| 2018-04-09 | $1.54 | $1.54 | 933 |
| 2018-04-06 | $1.26 | $1.26 | 2,069 |
| 2018-04-05 | $1.26 | $1.26 | 436 |
| 2018-04-04 | $1.25 | $1.25 | 1,084 |
| 2018-04-03 | $1.38 | $1.38 | 2,191 |
| 2018-04-02 | $1.64 | $1.64 | 1,390 |
| 2018-03-29 | $1.77 | $1.77 | 860 |
| 2018-03-28 | $1.71 | $1.71 | 0 |
| 2018-03-27 | $1.71 | $1.71 | 341 |
| 2018-03-26 | $1.89 | $1.89 | 0 |
| 2018-03-23 | $1.89 | $1.89 | 104 |
| 2018-03-22 | $1.89 | $1.89 | 2,051 |
| 2018-03-21 | $1.72 | $1.72 | 1,172 |
| 2018-03-20 | $2.01 | $2.01 | 1,743 |
| 2018-03-19 | $2.00 | $2.00 | 535 |
| 2018-03-16 | $1.62 | $1.62 | 7,805 |
| 2018-03-15 | $2.01 | $2.01 | 24 |
| 2018-03-14 | $2.02 | $2.02 | 0 |
| 2018-03-13 | $2.02 | $2.02 | 1,166 |
| 2018-03-12 | $2.04 | $2.04 | 1,109 |
| 2018-03-09 | $2.04 | $2.04 | 2,690 |
| 2018-03-08 | $1.96 | $1.96 | 5,257 |
| 2018-03-07 | $1.83 | $1.83 | 1,131 |
| 2018-03-06 | $2.24 | $2.24 | 4,065 |
| 2018-03-05 | $2.20 | $2.20 | 2,567 |
| 2018-03-02 | $2.21 | $2.21 | 6,108 |
| 2018-03-01 | $2.27 | $2.27 | 2,182 |
| 2018-02-28 | $2.33 | $2.33 | 2,172 |
| 2018-02-27 | $2.30 | $2.30 | 3,715 |
| 2018-02-26 | $1.92 | $1.92 | 581 |
| 2018-02-23 | $2.36 | $2.36 | 2,540 |
| 2018-02-22 | $2.39 | $2.39 | 336 |
| 2018-02-21 | $2.30 | $2.30 | 1,254 |
| 2018-02-20 | $2.02 | $2.02 | 2,766 |
| 2018-02-16 | $2.33 | $2.33 | 0 |
| 2018-02-15 | $2.33 | $2.33 | 190 |
| 2018-02-14 | $2.09 | $2.09 | 1,869 |
| 2018-02-13 | $1.93 | $1.93 | 206 |
| 2018-02-12 | $2.39 | $2.39 | 229 |
| 2018-02-09 | $1.87 | $1.87 | 236 |
| 2018-02-08 | $2.38 | $2.38 | 0 |
| 2018-02-07 | $2.38 | $2.38 | 3,264 |
| 2018-02-06 | $2.20 | $2.20 | 1,923 |
| 2018-02-05 | $1.89 | $1.89 | 4,254 |
| 2018-02-02 | $2.11 | $2.11 | 633 |
| 2018-02-01 | $2.40 | $2.40 | 3,645 |
| 2018-01-31 | $2.38 | $2.38 | 158 |
| 2018-01-30 | $2.21 | $2.21 | 63 |
| 2018-01-29 | $2.38 | $2.38 | 0 |
| 2018-01-26 | $2.38 | $2.38 | 1,545 |
| 2018-01-25 | $2.38 | $2.38 | 1,318 |
| 2018-01-24 | $2.21 | $2.21 | 158 |
| 2018-01-23 | $2.47 | $2.47 | 373 |
| 2018-01-22 | $1.90 | $1.90 | 3,207 |
| 2018-01-19 | $2.15 | $2.15 | 3,249 |
| 2018-01-18 | $2.21 | $2.21 | 3,732 |
| 2018-01-17 | $2.40 | $2.40 | 7,234 |
| 2018-01-16 | $2.21 | $2.21 | 21,812 |
| 2018-01-12 | $2.88 | $2.88 | 524 |
| 2018-01-11 | $2.85 | $2.85 | 5,372 |
| 2018-01-10 | $2.97 | $2.97 | 2,624 |
| 2018-01-09 | $3.08 | $3.08 | 4,613 |
| 2018-01-08 | $3.15 | $3.15 | 26,997 |
| 2018-01-05 | $2.78 | $2.78 | 12,898 |
| 2018-01-04 | $2.84 | $2.84 | 15,632 |
| 2018-01-03 | $2.34 | $2.34 | 194 |
| 2018-01-02 | $1.84 | $1.84 | 2,000 |