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
- 2008-09-05 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 | $0.34 | $0.34 | 122,000 |
| 2018-12-28 | $0.31 | $0.31 | 85,100 |
| 2018-12-27 | $0.33 | $0.33 | 208,800 |
| 2018-12-26 | $0.33 | $0.33 | 93,700 |
| 2018-12-24 | $0.37 | $0.37 | 62,400 |
| 2018-12-21 | $0.41 | $0.41 | 125,600 |
| 2018-12-20 | $0.39 | $0.39 | 40,500 |
| 2018-12-19 | $0.39 | $0.39 | 204,800 |
| 2018-12-18 | $0.42 | $0.42 | 111,300 |
| 2018-12-17 | $0.48 | $0.48 | 113,400 |
| 2018-12-14 | $0.47 | $0.47 | 25,300 |
| 2018-12-13 | $0.54 | $0.54 | 34,100 |
| 2018-12-12 | $0.52 | $0.52 | 43,800 |
| 2018-12-11 | $0.47 | $0.47 | 68,000 |
| 2018-12-10 | $0.51 | $0.51 | 61,500 |
| 2018-12-07 | $0.54 | $0.54 | 8,200 |
| 2018-12-06 | $0.53 | $0.53 | 43,800 |
| 2018-12-04 | $0.55 | $0.55 | 74,400 |
| 2018-12-03 | $0.60 | $0.60 | 26,000 |
| 2018-11-30 | $0.59 | $0.59 | 18,600 |
| 2018-11-29 | $0.58 | $0.58 | 110,500 |
| 2018-11-28 | $0.64 | $0.64 | 26,400 |
| 2018-11-27 | $0.63 | $0.63 | 26,900 |
| 2018-11-26 | $0.65 | $0.65 | 19,300 |
| 2018-11-23 | $0.65 | $0.65 | 7,000 |
| 2018-11-21 | $0.65 | $0.65 | 67,700 |
| 2018-11-20 | $0.64 | $0.64 | 31,100 |
| 2018-11-19 | $0.63 | $0.63 | 29,000 |
| 2018-11-16 | $0.59 | $0.59 | 8,700 |
| 2018-11-15 | $0.58 | $0.58 | 41,700 |
| 2018-11-14 | $0.63 | $0.63 | 32,400 |
| 2018-11-13 | $0.60 | $0.60 | 40,200 |
| 2018-11-12 | $0.62 | $0.62 | 60,100 |
| 2018-11-09 | $0.68 | $0.68 | 18,700 |
| 2018-11-08 | $0.68 | $0.68 | 50,400 |
| 2018-11-07 | $0.67 | $0.67 | 62,800 |
| 2018-11-06 | $0.66 | $0.66 | 144,900 |
| 2018-11-05 | $0.76 | $0.76 | 73,200 |
| 2018-11-02 | $0.72 | $0.72 | 96,200 |
| 2018-11-01 | $0.67 | $0.67 | 65,500 |
| 2018-10-31 | $0.60 | $0.60 | 63,800 |
| 2018-10-30 | $0.63 | $0.63 | 194,400 |
| 2018-10-29 | $0.67 | $0.67 | 34,000 |
| 2018-10-26 | $0.71 | $0.71 | 27,700 |
| 2018-10-25 | $0.74 | $0.74 | 104,300 |
| 2018-10-24 | $0.65 | $0.65 | 33,700 |
| 2018-10-23 | $0.68 | $0.68 | 140,000 |
| 2018-10-22 | $0.72 | $0.72 | 89,200 |
| 2018-10-19 | $0.76 | $0.76 | 43,500 |
| 2018-10-18 | $0.76 | $0.76 | 53,200 |
| 2018-10-17 | $0.80 | $0.80 | 90,700 |
| 2018-10-16 | $0.84 | $0.84 | 109,700 |
| 2018-10-15 | $0.76 | $0.76 | 56,200 |
| 2018-10-12 | $0.71 | $0.71 | 23,200 |
| 2018-10-11 | $0.71 | $0.71 | 44,000 |
| 2018-10-10 | $0.72 | $0.72 | 48,200 |
| 2018-10-09 | $0.73 | $0.73 | 35,700 |
| 2018-10-08 | $0.75 | $0.75 | 45,000 |
| 2018-10-05 | $0.80 | $0.80 | 26,800 |
| 2018-10-04 | $0.75 | $0.75 | 59,000 |
| 2018-10-03 | $0.76 | $0.76 | 76,700 |
| 2018-10-02 | $0.74 | $0.74 | 18,800 |
| 2018-10-01 | $0.75 | $0.75 | 74,400 |
| 2018-09-28 | $0.73 | $0.73 | 76,100 |
| 2018-09-27 | $0.76 | $0.76 | 133,400 |
| 2018-09-26 | $0.79 | $0.79 | 54,500 |
| 2018-09-25 | $0.82 | $0.82 | 78,000 |
| 2018-09-24 | $0.81 | $0.81 | 77,000 |
| 2018-09-21 | $0.84 | $0.84 | 72,600 |
| 2018-09-20 | $0.78 | $0.78 | 88,400 |
| 2018-09-19 | $0.84 | $0.84 | 97,700 |
| 2018-09-18 | $0.77 | $0.77 | 107,600 |
| 2018-09-17 | $0.77 | $0.77 | 89,900 |
| 2018-09-14 | $0.83 | $0.83 | 69,500 |
| 2018-09-13 | $0.85 | $0.85 | 86,300 |
| 2018-09-12 | $0.86 | $0.86 | 151,900 |
| 2018-09-11 | $0.75 | $0.75 | 64,200 |
| 2018-09-10 | $0.70 | $0.70 | 100,500 |
| 2018-09-07 | $0.75 | $0.75 | 91,000 |
| 2018-09-06 | $0.74 | $0.74 | 63,500 |
| 2018-09-05 | $0.74 | $0.74 | 156,500 |
| 2018-09-04 | $0.80 | $0.80 | 195,000 |
| 2018-08-31 | $0.82 | $0.82 | 37,600 |
| 2018-08-30 | $0.82 | $0.82 | 126,800 |
| 2018-08-29 | $0.88 | $0.88 | 122,400 |
| 2018-08-28 | $0.92 | $0.92 | 73,800 |
| 2018-08-27 | $0.97 | $0.97 | 352,800 |
| 2018-08-24 | $0.95 | $0.95 | 49,700 |
| 2018-08-23 | $0.90 | $0.90 | 85,900 |
| 2018-08-22 | $0.95 | $0.95 | 101,900 |
| 2018-08-21 | $0.93 | $0.93 | 217,700 |
| 2018-08-20 | $0.85 | $0.85 | 110,700 |
| 2018-08-17 | $0.75 | $0.75 | 37,700 |
| 2018-08-16 | $0.72 | $0.72 | 9,500 |
| 2018-08-15 | $0.70 | $0.70 | 27,600 |
| 2018-08-14 | $0.71 | $0.71 | 44,000 |
| 2018-08-13 | $0.70 | $0.70 | 27,100 |
| 2018-08-10 | $0.74 | $0.74 | 85,900 |
| 2018-08-09 | $0.74 | $0.74 | 39,900 |
| 2018-08-08 | $0.78 | $0.78 | 43,600 |
| 2018-08-07 | $0.78 | $0.78 | 44,600 |
| 2018-08-06 | $0.77 | $0.77 | 108,700 |
| 2018-08-03 | $0.69 | $0.69 | 205,700 |
| 2018-08-02 | $0.72 | $0.72 | 93,900 |
| 2018-08-01 | $0.73 | $0.73 | 140,800 |
| 2018-07-31 | $0.79 | $0.79 | 47,300 |
| 2018-07-30 | $0.79 | $0.79 | 46,900 |
| 2018-07-27 | $0.75 | $0.75 | 73,800 |
| 2018-07-26 | $0.83 | $0.83 | 74,700 |
| 2018-07-25 | $0.85 | $0.85 | 48,900 |
| 2018-07-24 | $0.87 | $0.87 | 37,400 |
| 2018-07-23 | $0.90 | $0.90 | 80,100 |
| 2018-07-20 | $0.87 | $0.87 | 34,200 |
| 2018-07-19 | $0.90 | $0.90 | 35,500 |
| 2018-07-18 | $0.87 | $0.87 | 14,700 |
| 2018-07-17 | $0.86 | $0.86 | 166,100 |
| 2018-07-16 | $0.91 | $0.91 | 74,900 |
| 2018-07-13 | $0.93 | $0.93 | 34,100 |
| 2018-07-12 | $0.93 | $0.93 | 19,500 |
| 2018-07-11 | $0.90 | $0.90 | 29,000 |
| 2018-07-10 | $0.94 | $0.94 | 44,400 |
| 2018-07-09 | $0.98 | $0.98 | 61,700 |
| 2018-07-06 | $0.90 | $0.90 | 14,800 |
| 2018-07-05 | $0.91 | $0.91 | 50,700 |
| 2018-07-03 | $0.92 | $0.92 | 15,700 |
| 2018-07-02 | $0.94 | $0.94 | 35,900 |
| 2018-06-29 | $0.93 | $0.93 | 51,300 |
| 2018-06-28 | $0.95 | $0.95 | 76,100 |
| 2018-06-27 | $0.96 | $0.96 | 46,100 |
| 2018-06-26 | $1.02 | $1.02 | 28,800 |
| 2018-06-25 | $1.02 | $1.02 | 45,200 |
| 2018-06-22 | $1.02 | $1.02 | 37,800 |
| 2018-06-21 | $1.04 | $1.04 | 41,300 |
| 2018-06-20 | $1.02 | $1.02 | 35,000 |
| 2018-06-19 | $0.99 | $0.99 | 116,500 |
| 2018-06-18 | $1.04 | $1.04 | 51,700 |
| 2018-06-15 | $1.05 | $1.05 | 19,000 |
| 2018-06-14 | $1.05 | $1.05 | 21,100 |
| 2018-06-13 | $1.09 | $1.09 | 40,300 |
| 2018-06-12 | $1.07 | $1.07 | 31,400 |
| 2018-06-11 | $1.06 | $1.06 | 69,700 |
| 2018-06-08 | $1.01 | $1.01 | 34,100 |
| 2018-06-07 | $1.03 | $1.03 | 77,400 |
| 2018-06-06 | $0.99 | $0.99 | 95,300 |
| 2018-06-05 | $1.00 | $1.00 | 40,800 |
| 2018-06-04 | $1.00 | $1.00 | 45,400 |
| 2018-06-01 | $1.03 | $1.03 | 21,600 |
| 2018-05-31 | $1.01 | $1.01 | 93,800 |
| 2018-05-30 | $1.05 | $1.05 | 38,600 |
| 2018-05-29 | $1.08 | $1.08 | 28,000 |
| 2018-05-25 | $1.13 | $1.13 | 50,400 |
| 2018-05-24 | $1.12 | $1.12 | 32,000 |
| 2018-05-23 | $1.16 | $1.16 | 39,800 |
| 2018-05-22 | $1.19 | $1.19 | 145,700 |
| 2018-05-21 | $1.30 | $1.30 | 303,100 |
| 2018-05-18 | $1.02 | $1.02 | 84,500 |
| 2018-05-17 | $0.99 | $0.99 | 37,300 |
| 2018-05-16 | $0.93 | $0.93 | 95,800 |
| 2018-05-15 | $0.96 | $0.96 | 87,900 |
| 2018-05-14 | $1.00 | $1.00 | 30,900 |
| 2018-05-11 | $0.96 | $0.96 | 22,500 |
| 2018-05-10 | $0.96 | $0.96 | 58,300 |
| 2018-05-09 | $0.99 | $0.99 | 34,400 |
| 2018-05-08 | $0.95 | $0.95 | 96,000 |
| 2018-05-07 | $0.98 | $0.98 | 44,300 |
| 2018-05-04 | $1.02 | $1.02 | 101,900 |
| 2018-05-03 | $1.05 | $1.05 | 36,800 |
| 2018-05-02 | $1.03 | $1.03 | 38,900 |
| 2018-05-01 | $1.02 | $1.02 | 15,000 |
| 2018-04-30 | $1.05 | $1.05 | 45,600 |
| 2018-04-27 | $1.05 | $1.05 | 84,500 |
| 2018-04-26 | $1.13 | $1.13 | 40,200 |
| 2018-04-25 | $1.05 | $1.05 | 105,100 |
| 2018-04-24 | $1.08 | $1.08 | 18,600 |
| 2018-04-23 | $1.10 | $1.10 | 26,400 |
| 2018-04-20 | $1.06 | $1.06 | 34,900 |
| 2018-04-19 | $1.09 | $1.09 | 75,700 |
| 2018-04-18 | $1.15 | $1.15 | 96,200 |
| 2018-04-17 | $1.32 | $1.32 | 230,900 |
| 2018-04-16 | $1.22 | $1.22 | 435,300 |
| 2018-04-13 | $0.95 | $0.95 | 111,200 |
| 2018-04-12 | $0.90 | $0.90 | 26,200 |
| 2018-04-11 | $0.84 | $0.84 | 51,100 |
| 2018-04-10 | $0.86 | $0.86 | 126,100 |
| 2018-04-09 | $0.89 | $0.89 | 103,900 |
| 2018-04-06 | $0.96 | $0.96 | 22,200 |
| 2018-04-05 | $0.94 | $0.94 | 70,600 |
| 2018-04-04 | $0.95 | $0.95 | 154,100 |
| 2018-04-03 | $1.00 | $1.00 | 117,100 |
| 2018-04-02 | $1.06 | $1.06 | 58,300 |
| 2018-03-29 | $1.02 | $1.02 | 71,000 |
| 2018-03-28 | $1.10 | $1.10 | 81,500 |
| 2018-03-27 | $1.06 | $1.06 | 88,300 |
| 2018-03-26 | $1.10 | $1.10 | 87,400 |
| 2018-03-23 | $1.15 | $1.15 | 51,800 |
| 2018-03-22 | $1.21 | $1.21 | 55,900 |
| 2018-03-21 | $1.20 | $1.20 | 18,100 |
| 2018-03-20 | $1.16 | $1.16 | 62,400 |
| 2018-03-19 | $1.20 | $1.20 | 47,800 |
| 2018-03-16 | $1.16 | $1.16 | 60,200 |
| 2018-03-15 | $1.15 | $1.15 | 21,000 |
| 2018-03-14 | $1.16 | $1.16 | 62,300 |
| 2018-03-13 | $1.20 | $1.20 | 50,600 |
| 2018-03-12 | $1.14 | $1.14 | 37,200 |
| 2018-03-09 | $1.22 | $1.22 | 47,600 |
| 2018-03-08 | $1.16 | $1.16 | 27,200 |
| 2018-03-07 | $1.14 | $1.14 | 96,200 |
| 2018-03-06 | $1.05 | $1.05 | 156,900 |
| 2018-03-05 | $1.11 | $1.11 | 129,700 |
| 2018-03-02 | $1.15 | $1.15 | 82,400 |
| 2018-03-01 | $1.19 | $1.19 | 38,200 |
| 2018-02-28 | $1.24 | $1.24 | 141,400 |
| 2018-02-27 | $1.25 | $1.25 | 59,200 |
| 2018-02-26 | $1.26 | $1.26 | 165,200 |
| 2018-02-23 | $1.39 | $1.39 | 58,300 |
| 2018-02-22 | $1.47 | $1.47 | 64,000 |
| 2018-02-21 | $1.45 | $1.45 | 35,700 |
| 2018-02-20 | $1.45 | $1.45 | 45,300 |
| 2018-02-16 | $1.37 | $1.37 | 65,900 |
| 2018-02-15 | $1.40 | $1.40 | 58,800 |
| 2018-02-14 | $1.47 | $1.47 | 145,500 |
| 2018-02-13 | $1.58 | $1.58 | 111,800 |
| 2018-02-12 | $1.55 | $1.55 | 130,900 |
| 2018-02-09 | $1.40 | $1.40 | 100,400 |
| 2018-02-08 | $1.40 | $1.40 | 40,700 |
| 2018-02-07 | $1.50 | $1.50 | 68,600 |
| 2018-02-06 | $1.54 | $1.54 | 106,500 |
| 2018-02-05 | $1.36 | $1.36 | 116,900 |
| 2018-02-02 | $1.36 | $1.36 | 263,400 |
| 2018-02-01 | $1.53 | $1.53 | 175,600 |
| 2018-01-31 | $1.70 | $1.70 | 195,400 |
| 2018-01-30 | $1.59 | $1.59 | 295,300 |
| 2018-01-29 | $1.47 | $1.47 | 263,900 |
| 2018-01-26 | $1.70 | $1.70 | 144,000 |
| 2018-01-25 | $1.76 | $1.76 | 133,700 |
| 2018-01-24 | $1.89 | $1.89 | 120,800 |
| 2018-01-23 | $1.93 | $1.93 | 111,500 |
| 2018-01-22 | $1.88 | $1.88 | 183,500 |
| 2018-01-19 | $1.77 | $1.77 | 105,500 |
| 2018-01-18 | $1.68 | $1.68 | 123,800 |
| 2018-01-17 | $1.71 | $1.71 | 126,000 |
| 2018-01-16 | $1.82 | $1.82 | 262,500 |
| 2018-01-12 | $1.65 | $1.65 | 509,400 |
| 2018-01-11 | $1.99 | $1.99 | 363,200 |
| 2018-01-10 | $2.12 | $2.12 | 202,900 |
| 2018-01-09 | $2.28 | $2.28 | 412,100 |
| 2018-01-08 | $2.36 | $2.36 | 703,900 |
| 2018-01-05 | $2.02 | $2.02 | 670,600 |
| 2018-01-04 | $1.54 | $1.54 | 1,704,700 |
| 2018-01-03 | $2.01 | $2.01 | 735,700 |
| 2018-01-02 | $2.45 | $2.45 | 678,900 |