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
- 2013-08-23 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 | $2.55M | $2.55M | 0 |
| 2018-12-28 | $2.48M | $2.48M | 0 |
| 2018-12-27 | $2.34M | $2.34M | 0 |
| 2018-12-26 | $2.34M | $2.34M | 0 |
| 2018-12-24 | $2.3M | $2.3M | 0 |
| 2018-12-21 | $2.25M | $2.25M | 0 |
| 2018-12-20 | $2.54M | $2.54M | 0 |
| 2018-12-19 | $2.85M | $2.85M | 0 |
| 2018-12-18 | $2.33M | $2.33M | 0 |
| 2018-12-17 | $2.93M | $2.93M | 0 |
| 2018-12-14 | $2.96M | $2.96M | 0 |
| 2018-12-13 | $3.15M | $3.15M | 0 |
| 2018-12-12 | $3.32M | $3.32M | 0 |
| 2018-12-11 | $3.38M | $3.38M | 0 |
| 2018-12-10 | $3.5M | $3.5M | 0 |
| 2018-12-07 | $3.66M | $3.66M | 0 |
| 2018-12-06 | $3.53M | $3.53M | 0 |
| 2018-12-04 | $3.58M | $3.58M | 0 |
| 2018-12-03 | $3.75M | $3.75M | 0 |
| 2018-11-30 | $3.65M | $3.65M | 0 |
| 2018-11-29 | $3.75M | $3.75M | 0 |
| 2018-11-28 | $3.64M | $3.64M | 0 |
| 2018-11-27 | $3.86M | $3.86M | 0 |
| 2018-11-26 | $3.75M | $3.75M | 0 |
| 2018-11-23 | $4.01M | $4.01M | 0 |
| 2018-11-21 | $3.71M | $3.71M | 0 |
| 2018-11-20 | $3.94M | $3.94M | 0 |
| 2018-11-19 | $3.6M | $3.6M | 0 |
| 2018-11-16 | $3.9M | $3.9M | 0 |
| 2018-11-15 | $4.16M | $4.16M | 0 |
| 2018-11-14 | $3.71M | $3.71M | 0 |
| 2018-11-13 | $4.2M | $4.2M | 0 |
| 2018-11-12 | $4.35M | $4.35M | 0 |
| 2018-11-09 | $4.39M | $4.39M | 0 |
| 2018-11-08 | $4.28M | $4.28M | 0 |
| 2018-11-07 | $4.39M | $4.39M | 0 |
| 2018-11-06 | $4.46M | $4.46M | 0 |
| 2018-11-05 | $4.39M | $4.39M | 0 |
| 2018-11-02 | $3.94M | $3.94M | 0 |
| 2018-11-01 | $4.69M | $4.69M | 0 |
| 2018-10-31 | $4.13M | $4.13M | 0 |
| 2018-10-30 | $3.41M | $3.41M | 0 |
| 2018-10-29 | $3.38M | $3.38M | 0 |
| 2018-10-26 | $3.39M | $3.39M | 0 |
| 2018-10-25 | $3.53M | $3.53M | 0 |
| 2018-10-24 | $3.63M | $3.63M | 0 |
| 2018-10-23 | $3.39M | $3.39M | 0 |
| 2018-10-22 | $3.48M | $3.48M | 0 |
| 2018-10-19 | $3.53M | $3.53M | 0 |
| 2018-10-18 | $3.98M | $3.98M | 0 |
| 2018-10-17 | $4.24M | $4.24M | 0 |
| 2018-10-16 | $4.5M | $4.5M | 0 |
| 2018-10-15 | $5.14M | $5.14M | 0 |
| 2018-10-12 | $5.44M | $5.44M | 0 |
| 2018-10-11 | $4.58M | $4.58M | 0 |
| 2018-10-10 | $4.31M | $4.31M | 0 |
| 2018-10-09 | $4.46M | $4.46M | 0 |
| 2018-10-08 | $4.69M | $4.69M | 0 |
| 2018-10-05 | $4.46M | $4.46M | 0 |
| 2018-10-04 | $4.5M | $4.5M | 0 |
| 2018-10-03 | $4.65M | $4.65M | 0 |
| 2018-10-02 | $4.64M | $4.64M | 0 |
| 2018-10-01 | $4.76M | $4.76M | 0 |
| 2018-09-28 | $4.91M | $4.91M | 0 |
| 2018-09-27 | $4.91M | $4.91M | 0 |
| 2018-09-26 | $5.18M | $5.18M | 0 |
| 2018-09-25 | $5.21M | $5.21M | 0 |
| 2018-09-24 | $5.18M | $5.18M | 0 |
| 2018-09-21 | $5.36M | $5.36M | 0 |
| 2018-09-20 | $5.18M | $5.18M | 0 |
| 2018-09-19 | $5.33M | $5.33M | 0 |
| 2018-09-18 | $5.14M | $5.14M | 0 |
| 2018-09-17 | $4.84M | $4.84M | 0 |
| 2018-09-14 | $5.74M | $5.74M | 0 |
| 2018-09-13 | $5.85M | $5.85M | 0 |
| 2018-09-12 | $5.93M | $5.93M | 0 |
| 2018-09-11 | $5.85M | $5.85M | 0 |
| 2018-09-10 | $5.81M | $5.81M | 0 |
| 2018-09-07 | $5.81M | $5.81M | 0 |
| 2018-09-06 | $6M | $6M | 0 |
| 2018-09-05 | $6.04M | $6.04M | 0 |
| 2018-09-04 | $6.38M | $6.38M | 0 |
| 2018-08-31 | $6.41M | $6.41M | 0 |
| 2018-08-30 | $6.41M | $6.41M | 0 |
| 2018-08-29 | $6.68M | $6.68M | 0 |
| 2018-08-28 | $6.26M | $6.26M | 0 |
| 2018-08-27 | $6M | $6M | 0 |
| 2018-08-24 | $6M | $6M | 0 |
| 2018-08-23 | $6M | $6M | 0 |
| 2018-08-22 | $6.11M | $6.11M | 0 |
| 2018-08-21 | $6.3M | $6.3M | 0 |
| 2018-08-20 | $5.89M | $5.89M | 0 |
| 2018-08-17 | $6.08M | $6.08M | 0 |
| 2018-08-16 | $6M | $6M | 0 |
| 2018-08-15 | $6.38M | $6.38M | 0 |
| 2018-08-14 | $5.89M | $5.89M | 0 |
| 2018-08-13 | $6.34M | $6.34M | 0 |
| 2018-08-10 | $6.15M | $6.15M | 0 |
| 2018-08-09 | $6.19M | $6.19M | 0 |
| 2018-08-08 | $6.11M | $6.11M | 0 |
| 2018-08-07 | $5.96M | $5.96M | 0 |
| 2018-08-06 | $5.66M | $5.66M | 0 |
| 2018-08-03 | $5.79M | $5.79M | 0 |
| 2018-08-02 | $5.74M | $5.74M | 0 |
| 2018-08-01 | $5.81M | $5.81M | 0 |
| 2018-07-31 | $5.89M | $5.89M | 0 |
| 2018-07-30 | $6.11M | $6.11M | 0 |
| 2018-07-27 | $6.3M | $6.3M | 0 |
| 2018-07-26 | $6.83M | $6.83M | 0 |
| 2018-07-25 | $6.56M | $6.56M | 0 |
| 2018-07-24 | $7.09M | $7.09M | 1 |
| 2018-07-23 | $6.61M | $6.61M | 0 |
| 2018-07-20 | $6.68M | $6.68M | 0 |
| 2018-07-19 | $6.75M | $6.75M | 0 |
| 2018-07-18 | $6.83M | $6.83M | 1 |
| 2018-07-17 | $5.93M | $5.93M | 0 |
| 2018-07-16 | $5.36M | $5.36M | 0 |
| 2018-07-13 | $5.66M | $5.66M | 0 |
| 2018-07-12 | $5.89M | $5.89M | 0 |
| 2018-07-11 | $5.7M | $5.7M | 0 |
| 2018-07-10 | $6M | $6M | 0 |
| 2018-07-09 | $6.15M | $6.15M | 0 |
| 2018-07-06 | $6.26M | $6.26M | 0 |
| 2018-07-05 | $6.3M | $6.3M | 0 |
| 2018-07-03 | $6.49M | $6.49M | 0 |
| 2018-07-02 | $6.38M | $6.38M | 0 |
| 2018-06-29 | $6.45M | $6.45M | 0 |
| 2018-06-28 | $6.27M | $6.27M | 0 |
| 2018-06-27 | $6.26M | $6.26M | 0 |
| 2018-06-26 | $6.41M | $6.41M | 0 |
| 2018-06-25 | $6.38M | $6.38M | 0 |
| 2018-06-22 | $6.6M | $6.6M | 0 |
| 2018-06-21 | $6.41M | $6.41M | 0 |
| 2018-06-20 | $6.45M | $6.45M | 0 |
| 2018-06-19 | $6.11M | $6.11M | 0 |
| 2018-06-18 | $6.23M | $6.23M | 0 |
| 2018-06-15 | $6.11M | $6.11M | 0 |
| 2018-06-14 | $6.15M | $6.15M | 0 |
| 2018-06-13 | $6.34M | $6.34M | 0 |
| 2018-06-12 | $6.45M | $6.45M | 0 |
| 2018-06-11 | $6.04M | $6.04M | 0 |
| 2018-06-08 | $6.34M | $6.34M | 0 |
| 2018-06-07 | $6.75M | $6.75M | 0 |
| 2018-06-06 | $6.94M | $6.94M | 0 |
| 2018-06-05 | $6.98M | $6.98M | 0 |
| 2018-06-04 | $6.98M | $6.98M | 0 |
| 2018-06-01 | $7.09M | $7.09M | 0 |
| 2018-05-31 | $6.98M | $6.98M | 0 |
| 2018-05-30 | $7.01M | $7.01M | 0 |
| 2018-05-29 | $7.09M | $7.09M | 0 |
| 2018-05-25 | $7.13M | $7.13M | 0 |
| 2018-05-24 | $7.11M | $7.11M | 0 |
| 2018-05-23 | $7.16M | $7.16M | 0 |
| 2018-05-22 | $7.13M | $7.13M | 0 |
| 2018-05-21 | $7.28M | $7.28M | 0 |
| 2018-05-18 | $7.35M | $7.35M | 0 |
| 2018-05-17 | $7.35M | $7.35M | 0 |
| 2018-05-16 | $7.09M | $7.09M | 0 |
| 2018-05-15 | $7.73M | $7.73M | 0 |
| 2018-05-14 | $7.69M | $7.69M | 0 |
| 2018-05-11 | $7.24M | $7.24M | 0 |
| 2018-05-10 | $7.13M | $7.13M | 0 |
| 2018-05-09 | $7.01M | $7.01M | 0 |
| 2018-05-08 | $7.2M | $7.2M | 0 |
| 2018-05-07 | $7.28M | $7.28M | 0 |
| 2018-05-04 | $7.43M | $7.43M | 0 |
| 2018-05-03 | $7.24M | $7.24M | 0 |
| 2018-05-02 | $7.35M | $7.35M | 0 |
| 2018-05-01 | $7.35M | $7.35M | 0 |
| 2018-04-30 | $7.31M | $7.31M | 0 |
| 2018-04-27 | $7.43M | $7.43M | 0 |
| 2018-04-26 | $7.2M | $7.2M | 0 |
| 2018-04-25 | $7.09M | $7.09M | 0 |
| 2018-04-24 | $7.24M | $7.24M | 0 |
| 2018-04-23 | $7.28M | $7.28M | 0 |
| 2018-04-20 | $7.13M | $7.13M | 0 |
| 2018-04-19 | $7.31M | $7.31M | 0 |
| 2018-04-18 | $7.35M | $7.35M | 0 |
| 2018-04-17 | $7.39M | $7.39M | 0 |
| 2018-04-16 | $7.13M | $7.13M | 0 |
| 2018-04-13 | $7.46M | $7.46M | 0 |
| 2018-04-12 | $7.54M | $7.54M | 0 |
| 2018-04-11 | $7.31M | $7.31M | 0 |
| 2018-04-10 | $7.01M | $7.01M | 0 |
| 2018-04-09 | $6.83M | $6.83M | 0 |
| 2018-04-06 | $7.01M | $7.01M | 0 |
| 2018-04-05 | $7.39M | $7.39M | 0 |
| 2018-04-04 | $7.28M | $7.28M | 0 |
| 2018-04-03 | $7.24M | $7.24M | 0 |
| 2018-04-02 | $7.2M | $7.2M | 0 |
| 2018-03-29 | $7.46M | $7.46M | 0 |
| 2018-03-28 | $7.2M | $7.2M | 0 |
| 2018-03-27 | $7.73M | $7.73M | 0 |
| 2018-03-26 | $8.21M | $8.21M | 0 |
| 2018-03-23 | $8.06M | $8.06M | 0 |
| 2018-03-22 | $8.4M | $8.4M | 0 |
| 2018-03-21 | $8.74M | $8.74M | 0 |
| 2018-03-20 | $8.93M | $8.93M | 0 |
| 2018-03-19 | $9.3M | $9.3M | 0 |
| 2018-03-16 | $9.49M | $9.49M | 0 |
| 2018-03-15 | $9.19M | $9.19M | 0 |
| 2018-03-14 | $9.68M | $9.68M | 0 |
| 2018-03-13 | $9.75M | $9.75M | 0 |
| 2018-03-12 | $10.39M | $10.39M | 1 |
| 2018-03-09 | $9.19M | $9.19M | 0 |
| 2018-03-08 | $9.3M | $9.3M | 0 |
| 2018-03-07 | $9.53M | $9.53M | 0 |
| 2018-03-06 | $10.05M | $10.05M | 0 |
| 2018-03-05 | $10.39M | $10.39M | 0 |
| 2018-03-02 | $9.75M | $9.75M | 0 |
| 2018-03-01 | $9.34M | $9.34M | 0 |
| 2018-02-28 | $9.26M | $9.26M | 0 |
| 2018-02-27 | $9.45M | $9.45M | 1 |
| 2018-02-26 | $10.2M | $10.2M | 7 |
| 2018-02-23 | $8.18M | $8.18M | 0 |
| 2018-02-22 | $8.16M | $8.16M | 0 |
| 2018-02-21 | $8.1M | $8.1M | 0 |
| 2018-02-20 | $8.1M | $8.1M | 0 |
| 2018-02-16 | $8.28M | $8.28M | 0 |
| 2018-02-15 | $8.25M | $8.25M | 0 |
| 2018-02-14 | $8.59M | $8.59M | 0 |
| 2018-02-13 | $7.91M | $7.91M | 0 |
| 2018-02-12 | $7.91M | $7.91M | 0 |
| 2018-02-09 | $8.14M | $8.14M | 1 |
| 2018-02-08 | $9.56M | $9.56M | 3 |
| 2018-02-07 | $7.5M | $7.5M | 0 |
| 2018-02-06 | $7.88M | $7.88M | 0 |
| 2018-02-05 | $6.9M | $6.9M | 0 |
| 2018-02-02 | $7.65M | $7.65M | 0 |
| 2018-02-01 | $8.21M | $8.21M | 0 |
| 2018-01-31 | $8.14M | $8.14M | 0 |
| 2018-01-30 | $7.76M | $7.76M | 0 |
| 2018-01-29 | $8.55M | $8.55M | 0 |
| 2018-01-26 | $8.7M | $8.7M | 0 |
| 2018-01-25 | $8.74M | $8.74M | 1 |
| 2018-01-24 | $9.19M | $9.19M | 1 |
| 2018-01-23 | $8.51M | $8.51M | 0 |
| 2018-01-22 | $8.85M | $8.85M | 0 |
| 2018-01-19 | $9M | $9M | 0 |
| 2018-01-18 | $9.6M | $9.6M | 0 |
| 2018-01-17 | $10.09M | $10.09M | 1 |
| 2018-01-16 | $9.34M | $9.34M | 1 |
| 2018-01-12 | $10.69M | $10.69M | 1 |
| 2018-01-11 | $11.55M | $11.55M | 1 |
| 2018-01-10 | $11.7M | $11.7M | 1 |
| 2018-01-09 | $11.03M | $11.03M | 1 |
| 2018-01-08 | $12.34M | $12.34M | 2 |
| 2018-01-05 | $12.34M | $12.34M | 1 |
| 2018-01-04 | $12.9M | $12.9M | 1 |
| 2018-01-03 | $13.05M | $13.05M | 2 |
| 2018-01-02 | $13.69M | $13.69M | 1 |