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
- 2007-09-04 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 | $0.79 | $0.79 | 38,400 |
| 2018-12-28 | $0.81 | $0.81 | 10,700 |
| 2018-12-27 | $0.81 | $0.81 | 82,700 |
| 2018-12-26 | $0.77 | $0.77 | 48,000 |
| 2018-12-24 | $0.78 | $0.78 | 1,500 |
| 2018-12-21 | $0.75 | $0.75 | 27,900 |
| 2018-12-20 | $0.77 | $0.77 | 32,800 |
| 2018-12-19 | $0.79 | $0.79 | 24,500 |
| 2018-12-18 | $0.78 | $0.78 | 27,500 |
| 2018-12-17 | $0.78 | $0.78 | 22,100 |
| 2018-12-14 | $0.82 | $0.82 | 19,900 |
| 2018-12-13 | $0.76 | $0.76 | 17,500 |
| 2018-12-12 | $0.77 | $0.77 | 15,900 |
| 2018-12-11 | $0.78 | $0.78 | 32,800 |
| 2018-12-10 | $0.76 | $0.76 | 44,700 |
| 2018-12-07 | $0.78 | $0.78 | 49,400 |
| 2018-12-06 | $0.75 | $0.75 | 56,200 |
| 2018-12-04 | $0.86 | $0.86 | 13,500 |
| 2018-12-03 | $0.91 | $0.91 | 16,100 |
| 2018-11-30 | $0.92 | $0.92 | 6,100 |
| 2018-11-29 | $0.90 | $0.90 | 8,200 |
| 2018-11-28 | $0.89 | $0.89 | 21,900 |
| 2018-11-27 | $0.87 | $0.87 | 33,700 |
| 2018-11-26 | $0.99 | $0.99 | 19,200 |
| 2018-11-23 | $0.84 | $0.84 | 5,600 |
| 2018-11-21 | $0.86 | $0.86 | 12,200 |
| 2018-11-20 | $0.92 | $0.92 | 38,800 |
| 2018-11-19 | $0.77 | $0.77 | 10,100 |
| 2018-11-16 | $0.77 | $0.77 | 24,600 |
| 2018-11-15 | $0.78 | $0.78 | 9,000 |
| 2018-11-14 | $0.76 | $0.76 | 12,600 |
| 2018-11-13 | $0.76 | $0.76 | 42,700 |
| 2018-11-12 | $0.78 | $0.78 | 16,400 |
| 2018-11-09 | $0.82 | $0.82 | 15,800 |
| 2018-11-08 | $0.81 | $0.81 | 8,900 |
| 2018-11-07 | $0.79 | $0.79 | 39,300 |
| 2018-11-06 | $0.80 | $0.80 | 6,200 |
| 2018-11-05 | $0.78 | $0.78 | 5,200 |
| 2018-11-02 | $0.76 | $0.76 | 14,300 |
| 2018-11-01 | $0.76 | $0.76 | 30,000 |
| 2018-10-31 | $0.78 | $0.78 | 36,500 |
| 2018-10-30 | $0.78 | $0.78 | 37,100 |
| 2018-10-29 | $0.78 | $0.78 | 53,500 |
| 2018-10-26 | $0.79 | $0.79 | 70,700 |
| 2018-10-25 | $0.90 | $0.90 | 28,200 |
| 2018-10-24 | $0.93 | $0.93 | 7,700 |
| 2018-10-23 | $0.96 | $0.96 | 63,500 |
| 2018-10-22 | $0.92 | $0.92 | 25,000 |
| 2018-10-19 | $0.95 | $0.95 | 53,700 |
| 2018-10-18 | $0.97 | $0.97 | 44,600 |
| 2018-10-17 | $1.00 | $1.00 | 16,600 |
| 2018-10-16 | $1.05 | $1.05 | 17,400 |
| 2018-10-15 | $1.07 | $1.07 | 21,600 |
| 2018-10-12 | $1.04 | $1.04 | 22,200 |
| 2018-10-11 | $1.06 | $1.06 | 600 |
| 2018-10-10 | $0.98 | $0.98 | 15,600 |
| 2018-10-09 | $1.02 | $1.02 | 31,000 |
| 2018-10-08 | $1.03 | $1.03 | 26,700 |
| 2018-10-05 | $1.03 | $1.03 | 4,400 |
| 2018-10-04 | $1.08 | $1.08 | 4,500 |
| 2018-10-03 | $1.04 | $1.04 | 33,700 |
| 2018-10-02 | $1.07 | $1.07 | 3,800 |
| 2018-10-01 | $1.13 | $1.13 | 14,500 |
| 2018-09-28 | $1.10 | $1.10 | 18,500 |
| 2018-09-27 | $1.11 | $1.11 | 9,600 |
| 2018-09-26 | $1.15 | $1.15 | 11,600 |
| 2018-09-25 | $1.16 | $1.16 | 24,800 |
| 2018-09-24 | $1.14 | $1.14 | 31,400 |
| 2018-09-21 | $1.05 | $1.05 | 14,100 |
| 2018-09-20 | $1.04 | $1.04 | 24,000 |
| 2018-09-19 | $1.16 | $1.16 | 39,500 |
| 2018-09-18 | $0.99 | $0.99 | 42,600 |
| 2018-09-17 | $0.94 | $0.94 | 45,200 |
| 2018-09-14 | $0.96 | $0.96 | 10,800 |
| 2018-09-13 | $0.94 | $0.94 | 55,100 |
| 2018-09-12 | $1.05 | $1.05 | 70,200 |
| 2018-09-11 | $0.99 | $0.99 | 55,300 |
| 2018-09-10 | $1.05 | $1.05 | 50,500 |
| 2018-09-07 | $1.17 | $1.17 | 11,600 |
| 2018-09-06 | $1.19 | $1.19 | 3,200 |
| 2018-09-05 | $1.16 | $1.16 | 19,500 |
| 2018-09-04 | $1.13 | $1.13 | 52,900 |
| 2018-08-31 | $1.17 | $1.17 | 10,900 |
| 2018-08-30 | $1.19 | $1.19 | 9,900 |
| 2018-08-29 | $1.20 | $1.20 | 21,100 |
| 2018-08-28 | $1.24 | $1.24 | 13,300 |
| 2018-08-27 | $1.21 | $1.21 | 12,800 |
| 2018-08-24 | $1.21 | $1.21 | 70,600 |
| 2018-08-23 | $1.15 | $1.15 | 14,500 |
| 2018-08-22 | $1.24 | $1.24 | 17,000 |
| 2018-08-21 | $1.19 | $1.19 | 70,900 |
| 2018-08-20 | $1.23 | $1.23 | 45,500 |
| 2018-08-17 | $1.20 | $1.20 | 24,000 |
| 2018-08-16 | $1.24 | $1.24 | 58,300 |
| 2018-08-15 | $1.28 | $1.28 | 15,900 |
| 2018-08-14 | $1.30 | $1.30 | 15,600 |
| 2018-08-13 | $1.31 | $1.31 | 25,900 |
| 2018-08-10 | $1.33 | $1.33 | 19,600 |
| 2018-08-09 | $1.36 | $1.36 | 10,600 |
| 2018-08-08 | $1.31 | $1.31 | 25,400 |
| 2018-08-07 | $1.30 | $1.30 | 22,500 |
| 2018-08-06 | $1.30 | $1.30 | 4,000 |
| 2018-08-03 | $1.34 | $1.34 | 11,200 |
| 2018-08-02 | $1.33 | $1.33 | 9,400 |
| 2018-08-01 | $1.33 | $1.33 | 19,900 |
| 2018-07-31 | $1.34 | $1.34 | 58,500 |
| 2018-07-30 | $1.34 | $1.34 | 5,600 |
| 2018-07-27 | $1.28 | $1.28 | 7,400 |
| 2018-07-26 | $1.31 | $1.31 | 14,000 |
| 2018-07-25 | $1.32 | $1.32 | 47,000 |
| 2018-07-24 | $1.33 | $1.33 | 12,000 |
| 2018-07-23 | $1.30 | $1.30 | 31,800 |
| 2018-07-20 | $1.32 | $1.32 | 54,600 |
| 2018-07-19 | $1.31 | $1.31 | 33,500 |
| 2018-07-18 | $1.32 | $1.32 | 9,300 |
| 2018-07-17 | $1.31 | $1.31 | 1,000 |
| 2018-07-16 | $1.35 | $1.35 | 18,500 |
| 2018-07-13 | $1.41 | $1.41 | 12,300 |
| 2018-07-12 | $1.43 | $1.43 | 20,000 |
| 2018-07-11 | $1.34 | $1.34 | 54,200 |
| 2018-07-10 | $1.32 | $1.32 | 5,900 |
| 2018-07-09 | $1.30 | $1.30 | 7,800 |
| 2018-07-06 | $1.34 | $1.34 | 15,200 |
| 2018-07-05 | $1.32 | $1.32 | 26,900 |
| 2018-07-03 | $1.31 | $1.31 | 38,100 |
| 2018-07-02 | $1.27 | $1.27 | 14,100 |
| 2018-06-29 | $1.35 | $1.35 | 16,600 |
| 2018-06-28 | $1.31 | $1.31 | 8,100 |
| 2018-06-27 | $1.32 | $1.32 | 91,300 |
| 2018-06-26 | $1.31 | $1.31 | 19,600 |
| 2018-06-25 | $1.35 | $1.35 | 8,200 |
| 2018-06-22 | $1.32 | $1.32 | 45,700 |
| 2018-06-21 | $1.30 | $1.30 | 36,200 |
| 2018-06-20 | $1.33 | $1.33 | 52,100 |
| 2018-06-19 | $1.40 | $1.40 | 19,400 |
| 2018-06-18 | $1.40 | $1.40 | 30,200 |
| 2018-06-15 | $1.45 | $1.45 | 21,900 |
| 2018-06-14 | $1.48 | $1.48 | 18,200 |
| 2018-06-13 | $1.48 | $1.48 | 19,600 |
| 2018-06-12 | $1.48 | $1.48 | 39,400 |
| 2018-06-11 | $1.48 | $1.48 | 16,600 |
| 2018-06-08 | $1.49 | $1.49 | 31,400 |
| 2018-06-07 | $1.48 | $1.48 | 11,500 |
| 2018-06-06 | $1.47 | $1.47 | 24,400 |
| 2018-06-05 | $1.47 | $1.47 | 13,100 |
| 2018-06-04 | $1.50 | $1.50 | 3,000 |
| 2018-06-01 | $1.49 | $1.49 | 23,100 |
| 2018-05-31 | $1.51 | $1.51 | 14,700 |
| 2018-05-30 | $1.53 | $1.53 | 9,500 |
| 2018-05-29 | $1.55 | $1.55 | 49,400 |
| 2018-05-25 | $1.54 | $1.54 | 14,000 |
| 2018-05-24 | $1.55 | $1.55 | 10,700 |
| 2018-05-23 | $1.58 | $1.58 | 40,100 |
| 2018-05-22 | $1.56 | $1.56 | 20,900 |
| 2018-05-21 | $1.57 | $1.57 | 14,800 |
| 2018-05-18 | $1.55 | $1.55 | 32,700 |
| 2018-05-17 | $1.59 | $1.59 | 54,100 |
| 2018-05-16 | $1.55 | $1.55 | 50,100 |
| 2018-05-15 | $1.49 | $1.49 | 48,100 |
| 2018-05-14 | $1.50 | $1.50 | 20,100 |
| 2018-05-11 | $1.46 | $1.46 | 15,400 |
| 2018-05-10 | $1.48 | $1.48 | 12,500 |
| 2018-05-09 | $1.42 | $1.42 | 23,100 |
| 2018-05-08 | $1.45 | $1.45 | 8,100 |
| 2018-05-07 | $1.43 | $1.43 | 27,300 |
| 2018-05-04 | $1.43 | $1.43 | 24,200 |
| 2018-05-03 | $1.42 | $1.42 | 47,300 |
| 2018-05-02 | $1.48 | $1.48 | 20,000 |
| 2018-05-01 | $1.50 | $1.50 | 23,100 |
| 2018-04-30 | $1.54 | $1.54 | 16,400 |
| 2018-04-27 | $1.50 | $1.50 | 22,500 |
| 2018-04-26 | $1.49 | $1.49 | 12,600 |
| 2018-04-25 | $1.51 | $1.51 | 23,100 |
| 2018-04-24 | $1.57 | $1.57 | 9,500 |
| 2018-04-23 | $1.56 | $1.56 | 20,900 |
| 2018-04-20 | $1.67 | $1.67 | 11,900 |
| 2018-04-19 | $1.57 | $1.57 | 23,400 |
| 2018-04-18 | $1.62 | $1.62 | 33,600 |
| 2018-04-17 | $1.61 | $1.61 | 32,200 |
| 2018-04-16 | $1.62 | $1.62 | 16,900 |
| 2018-04-13 | $1.58 | $1.58 | 17,300 |
| 2018-04-12 | $1.56 | $1.56 | 18,800 |
| 2018-04-11 | $1.55 | $1.55 | 13,700 |
| 2018-04-10 | $1.52 | $1.52 | 7,900 |
| 2018-04-09 | $1.51 | $1.51 | 37,300 |
| 2018-04-06 | $1.52 | $1.52 | 24,000 |
| 2018-04-05 | $1.60 | $1.60 | 8,400 |
| 2018-04-04 | $1.62 | $1.62 | 17,200 |
| 2018-04-03 | $1.60 | $1.60 | 28,400 |
| 2018-04-02 | $1.57 | $1.57 | 32,700 |
| 2018-03-29 | $1.55 | $1.55 | 8,100 |
| 2018-03-28 | $1.53 | $1.53 | 14,100 |
| 2018-03-27 | $1.52 | $1.52 | 9,400 |
| 2018-03-26 | $1.53 | $1.53 | 19,400 |
| 2018-03-23 | $1.57 | $1.57 | 29,200 |
| 2018-03-22 | $1.55 | $1.55 | 21,700 |
| 2018-03-21 | $1.57 | $1.57 | 11,400 |
| 2018-03-20 | $1.55 | $1.55 | 43,900 |
| 2018-03-19 | $1.56 | $1.56 | 41,000 |
| 2018-03-16 | $1.56 | $1.56 | 38,000 |
| 2018-03-15 | $1.61 | $1.61 | 41,200 |
| 2018-03-14 | $1.65 | $1.65 | 27,700 |
| 2018-03-13 | $1.68 | $1.68 | 9,300 |
| 2018-03-12 | $1.69 | $1.69 | 17,500 |
| 2018-03-09 | $1.65 | $1.65 | 27,700 |
| 2018-03-08 | $1.69 | $1.69 | 31,500 |
| 2018-03-07 | $1.73 | $1.73 | 68,300 |
| 2018-03-06 | $1.70 | $1.70 | 110,100 |
| 2018-03-05 | $1.56 | $1.56 | 90,400 |
| 2018-03-02 | $1.56 | $1.56 | 46,800 |
| 2018-03-01 | $1.60 | $1.60 | 24,000 |
| 2018-02-28 | $1.63 | $1.63 | 22,100 |
| 2018-02-27 | $1.62 | $1.62 | 81,400 |
| 2018-02-26 | $1.61 | $1.61 | 23,200 |
| 2018-02-23 | $1.60 | $1.60 | 38,200 |
| 2018-02-22 | $1.62 | $1.62 | 27,100 |
| 2018-02-21 | $1.63 | $1.63 | 27,400 |
| 2018-02-20 | $1.65 | $1.65 | 39,900 |
| 2018-02-16 | $1.71 | $1.71 | 42,100 |
| 2018-02-15 | $1.70 | $1.70 | 19,900 |
| 2018-02-14 | $1.67 | $1.67 | 34,100 |
| 2018-02-13 | $1.71 | $1.71 | 61,100 |
| 2018-02-12 | $1.68 | $1.68 | 42,900 |
| 2018-02-09 | $1.68 | $1.68 | 35,400 |
| 2018-02-08 | $1.70 | $1.70 | 44,400 |
| 2018-02-07 | $1.68 | $1.68 | 66,600 |
| 2018-02-06 | $1.73 | $1.73 | 48,100 |
| 2018-02-05 | $1.70 | $1.70 | 70,600 |
| 2018-02-02 | $1.74 | $1.74 | 142,400 |
| 2018-02-01 | $1.94 | $1.94 | 81,700 |
| 2018-01-31 | $1.81 | $1.81 | 85,000 |
| 2018-01-30 | $1.75 | $1.75 | 163,300 |
| 2018-01-29 | $1.67 | $1.67 | 271,700 |
| 2018-01-26 | $1.62 | $1.62 | 321,900 |
| 2018-01-25 | $1.79 | $1.79 | 511,700 |
| 2018-01-24 | $1.45 | $1.45 | 11,600 |
| 2018-01-23 | $1.41 | $1.41 | 19,600 |
| 2018-01-22 | $1.44 | $1.44 | 31,700 |
| 2018-01-19 | $1.41 | $1.41 | 8,100 |
| 2018-01-18 | $1.41 | $1.41 | 21,400 |
| 2018-01-17 | $1.44 | $1.44 | 41,900 |
| 2018-01-16 | $1.37 | $1.37 | 40,400 |
| 2018-01-12 | $1.41 | $1.41 | 9,100 |
| 2018-01-11 | $1.41 | $1.41 | 7,400 |
| 2018-01-10 | $1.38 | $1.38 | 13,700 |
| 2018-01-09 | $1.40 | $1.40 | 30,200 |
| 2018-01-08 | $1.43 | $1.43 | 59,900 |
| 2018-01-05 | $1.40 | $1.40 | 36,200 |
| 2018-01-04 | $1.40 | $1.40 | 20,400 |
| 2018-01-03 | $1.35 | $1.35 | 3,800 |
| 2018-01-02 | $1.35 | $1.35 | 55,000 |