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
- 1999-01-22 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $3.34 | $3.61 | 465,140,000 | — | — |
| 2018-12-28 | $3.34 | $3.61 | 628,728,000 | — | — |
| 2018-12-27 | $3.28 | $3.55 | 637,044,000 | — | — |
| 2018-12-26 | $3.33 | $3.60 | 695,100,000 | — | — |
| 2018-12-24 | $3.18 | $3.44 | 463,840,000 | — | — |
| 2018-12-21 | $3.24 | $3.50 | 863,740,000 | — | — |
| 2018-12-20 | $3.38 | $3.65 | 749,588,000 | — | — |
| 2018-12-19 | $3.46 | $3.75 | 745,364,000 | — | — |
| 2018-12-18 | $3.67 | $3.97 | 564,372,000 | — | — |
| 2018-12-17 | $3.59 | $3.88 | 662,868,000 | — | — |
| 2018-12-14 | $3.66 | $3.96 | 471,820,000 | — | — |
| 2018-12-13 | $3.72 | $4.03 | 471,384,000 | — | — |
| 2018-12-12 | $3.72 | $4.03 | 654,136,000 | — | — |
| 2018-12-11 | $3.70 | $4.01 | 671,912,000 | — | — |
| 2018-12-10 | $3.80 | $4.11 | 629,472,000 | — | — |
| 2018-12-07 | $3.69 | $3.99 | 681,676,000 | — | — |
| 2018-12-06 | $3.96 | $4.28 | 692,308,000 | — | — |
| 2018-12-04 | $3.93 | $4.25 | 812,112,000 | — | — |
| 2018-12-03 | $4.25 | $4.60 | 890,804,000 | — | — |
| 2018-11-30 | $4.09 | $4.42 | 729,564,000 | — | — |
| 2018-11-29 | $3.93 | $4.26 | 549,172,000 | — | — |
| 2018-11-28 | $4.00 | $4.32 | 804,524,000 | — | — |
| 2018-11-27 | $3.84 | $4.15 | 738,060,000 | — | — |
| 2018-11-26 | $3.83 | $4.13 | 814,832,000 | — | — |
| 2018-11-23 | $3.63 | $3.92 | 411,968,000 | — | — |
| 2018-11-21 | $3.62 | $3.91 | 1,025,496,000 | — | — |
| 2018-11-20 | $3.73 | $4.03 | 1,692,032,000 | — | — |
| 2018-11-19 | $3.62 | $3.91 | 1,697,820,000 | — | — |
| 2018-11-16 | $4.11 | $4.44 | 1,963,520,000 | — | — |
| 2018-11-15 | $5.06 | $5.47 | 840,708,000 | — | — |
| 2018-11-14 | $4.93 | $5.33 | 526,580,000 | — | — |
| 2018-11-13 | $4.98 | $5.38 | 644,712,000 | — | — |
| 2018-11-12 | $4.74 | $5.12 | 617,116,000 | — | — |
| 2018-11-09 | $5.14 | $5.56 | 413,240,000 | — | — |
| 2018-11-08 | $5.15 | $5.56 | 511,352,000 | — | — |
| 2018-11-07 | $5.34 | $5.78 | 483,812,000 | — | — |
| 2018-11-06 | $5.28 | $5.70 | 299,012,000 | — | — |
| 2018-11-05 | $5.29 | $5.72 | 379,332,000 | — | — |
| 2018-11-02 | $5.37 | $5.81 | 452,960,000 | — | — |
| 2018-11-01 | $5.45 | $5.89 | 566,528,000 | — | — |
| 2018-10-31 | $5.27 | $5.70 | 745,772,000 | — | — |
| 2018-10-30 | $5.08 | $5.48 | 807,192,000 | — | — |
| 2018-10-29 | $4.64 | $5.01 | 758,016,000 | — | — |
| 2018-10-26 | $4.96 | $5.36 | 664,784,000 | — | — |
| 2018-10-25 | $5.20 | $5.61 | 951,720,000 | — | — |
| 2018-10-24 | $4.99 | $5.39 | 884,288,000 | — | — |
| 2018-10-23 | $5.53 | $5.97 | 626,436,000 | — | — |
| 2018-10-22 | $5.78 | $6.25 | 368,844,000 | — | — |
| 2018-10-19 | $5.73 | $6.19 | 613,608,000 | — | — |
| 2018-10-18 | $5.99 | $6.47 | 524,020,000 | — | — |
| 2018-10-17 | $6.08 | $6.57 | 329,668,000 | — | — |
| 2018-10-16 | $6.15 | $6.64 | 408,712,000 | — | — |
| 2018-10-15 | $5.88 | $6.36 | 449,760,000 | — | — |
| 2018-10-12 | $6.16 | $6.66 | 608,236,000 | — | — |
| 2018-10-11 | $5.88 | $6.35 | 725,436,000 | — | — |
| 2018-10-10 | $6.14 | $6.64 | 684,940,000 | — | — |
| 2018-10-09 | $6.64 | $7.17 | 273,500,000 | — | — |
| 2018-10-08 | $6.64 | $7.18 | 408,612,000 | — | — |
| 2018-10-05 | $6.75 | $7.29 | 426,636,000 | — | — |
| 2018-10-04 | $6.98 | $7.54 | 391,220,000 | — | — |
| 2018-10-03 | $7.17 | $7.75 | 320,552,000 | — | — |
| 2018-10-02 | $7.16 | $7.74 | 383,964,000 | — | — |
| 2018-10-01 | $7.23 | $7.82 | 622,060,000 | — | — |
| 2018-09-28 | $7.03 | $7.59 | 709,396,000 | — | — |
| 2018-09-27 | $6.69 | $7.22 | 214,428,000 | — | — |
| 2018-09-26 | $6.67 | $7.21 | 268,548,000 | — | — |
| 2018-09-25 | $6.71 | $7.25 | 280,388,000 | — | — |
| 2018-09-24 | $6.64 | $7.18 | 293,912,000 | — | — |
| 2018-09-21 | $6.59 | $7.12 | 435,128,000 | — | — |
| 2018-09-20 | $6.66 | $7.19 | 430,584,000 | — | — |
| 2018-09-19 | $6.80 | $7.35 | 224,860,000 | — | — |
| 2018-09-18 | $6.78 | $7.32 | 299,520,000 | — | — |
| 2018-09-17 | $6.85 | $7.40 | 205,528,000 | — | — |
| 2018-09-14 | $6.91 | $7.47 | 386,936,000 | — | — |
| 2018-09-13 | $6.78 | $7.33 | 305,536,000 | — | — |
| 2018-09-12 | $6.71 | $7.25 | 419,092,000 | — | — |
| 2018-09-11 | $6.82 | $7.37 | 243,112,000 | — | — |
| 2018-09-10 | $6.87 | $7.42 | 220,140,000 | — | — |
| 2018-09-07 | $6.80 | $7.34 | 295,420,000 | — | — |
| 2018-09-06 | $6.82 | $7.37 | 322,796,000 | — | — |
| 2018-09-05 | $6.96 | $7.52 | 393,156,000 | — | — |
| 2018-09-04 | $7.09 | $7.66 | 391,720,000 | — | — |
| 2018-08-31 | $7.02 | $7.58 | 306,592,000 | — | — |
| 2018-08-30 | $6.95 | $7.50 | 346,608,000 | — | — |
| 2018-08-29 | $6.96 | $7.52 | 420,108,000 | — | — |
| 2018-08-28 | $6.86 | $7.41 | 475,384,000 | — | — |
| 2018-08-27 | $6.90 | $7.45 | 505,776,000 | — | — |
| 2018-08-24 | $6.81 | $7.35 | 531,512,000 | — | — |
| 2018-08-23 | $6.67 | $7.20 | 720,684,000 | — | — |
| 2018-08-22 | $6.57 | $7.10 | 749,856,000 | — | — |
| 2018-08-21 | $6.33 | $6.84 | 673,988,000 | — | — |
| 2018-08-20 | $6.20 | $6.69 | 854,388,000 | — | — |
| 2018-08-17 | $6.12 | $6.61 | 1,143,188,000 | — | — |
| 2018-08-16 | $6.44 | $6.95 | 801,260,000 | — | — |
| 2018-08-15 | $6.48 | $6.99 | 591,136,000 | — | — |
| 2018-08-14 | $6.54 | $7.06 | 466,220,000 | — | — |
| 2018-08-13 | $6.40 | $6.92 | 375,208,000 | — | — |
| 2018-08-10 | $6.37 | $6.88 | 256,396,000 | — | — |
| 2018-08-09 | $6.41 | $6.92 | 204,280,000 | — | — |
| 2018-08-08 | $6.46 | $6.98 | 262,100,000 | — | — |
| 2018-08-07 | $6.42 | $6.94 | 258,132,000 | — | — |
| 2018-08-06 | $6.35 | $6.86 | 207,508,000 | — | — |
| 2018-08-03 | $6.30 | $6.81 | 214,288,000 | — | — |
| 2018-08-02 | $6.27 | $6.77 | 269,668,000 | — | — |
| 2018-08-01 | $6.16 | $6.65 | 283,556,000 | — | — |
| 2018-07-31 | $6.12 | $6.61 | 283,988,000 | — | — |
| 2018-07-30 | $6.10 | $6.59 | 340,340,000 | — | — |
| 2018-07-27 | $6.30 | $6.80 | 295,420,000 | — | — |
| 2018-07-26 | $6.37 | $6.88 | 325,124,000 | — | — |
| 2018-07-25 | $6.30 | $6.80 | 319,112,000 | — | — |
| 2018-07-24 | $6.22 | $6.71 | 354,620,000 | — | — |
| 2018-07-23 | $6.24 | $6.73 | 301,584,000 | — | — |
| 2018-07-20 | $6.27 | $6.77 | 222,352,000 | — | — |
| 2018-07-19 | $6.30 | $6.80 | 235,752,000 | — | — |
| 2018-07-18 | $6.29 | $6.80 | 277,640,000 | — | — |
| 2018-07-17 | $6.34 | $6.85 | 362,136,000 | — | — |
| 2018-07-16 | $6.21 | $6.70 | 197,036,000 | — | — |
| 2018-07-13 | $6.23 | $6.73 | 246,988,000 | — | — |
| 2018-07-12 | $6.28 | $6.78 | 345,508,000 | — | — |
| 2018-07-11 | $6.19 | $6.68 | 367,508,000 | — | — |
| 2018-07-10 | $6.33 | $6.84 | 360,016,000 | — | — |
| 2018-07-09 | $6.23 | $6.73 | 303,880,000 | — | — |
| 2018-07-06 | $6.18 | $6.68 | 296,352,000 | — | — |
| 2018-07-05 | $6.07 | $6.55 | 306,216,000 | — | — |
| 2018-07-03 | $5.92 | $6.39 | 222,732,000 | — | — |
| 2018-07-02 | $6.06 | $6.54 | 357,572,000 | — | — |
| 2018-06-29 | $5.92 | $6.40 | 392,300,000 | — | — |
| 2018-06-28 | $6.02 | $6.50 | 338,012,000 | — | — |
| 2018-06-27 | $5.89 | $6.36 | 453,892,000 | — | — |
| 2018-06-26 | $6.05 | $6.53 | 478,884,000 | — | — |
| 2018-06-25 | $5.98 | $6.46 | 665,816,000 | — | — |
| 2018-06-22 | $6.27 | $6.78 | 434,160,000 | — | — |
| 2018-06-21 | $6.43 | $6.94 | 359,516,000 | — | — |
| 2018-06-20 | $6.56 | $7.08 | 369,780,000 | — | — |
| 2018-06-19 | $6.50 | $7.02 | 594,932,000 | — | — |
| 2018-06-18 | $6.63 | $7.16 | 356,268,000 | — | — |
| 2018-06-15 | $6.63 | $7.16 | 432,260,000 | — | — |
| 2018-06-14 | $6.67 | $7.21 | 430,016,000 | — | — |
| 2018-06-13 | $6.56 | $7.08 | 338,208,000 | — | — |
| 2018-06-12 | $6.56 | $7.09 | 319,160,000 | — | — |
| 2018-06-11 | $6.52 | $7.04 | 265,372,000 | — | — |
| 2018-06-08 | $6.56 | $7.08 | 360,456,000 | — | — |
| 2018-06-07 | $6.57 | $7.10 | 369,448,000 | — | — |
| 2018-06-06 | $6.63 | $7.16 | 371,356,000 | — | — |
| 2018-06-05 | $6.63 | $7.16 | 391,712,000 | — | — |
| 2018-06-04 | $6.62 | $7.15 | 642,024,000 | — | — |
| 2018-06-01 | $6.44 | $6.96 | 421,968,000 | — | — |
| 2018-05-31 | $6.30 | $6.81 | 493,868,000 | — | — |
| 2018-05-30 | $6.32 | $6.83 | 390,996,000 | — | — |
| 2018-05-29 | $6.21 | $6.71 | 352,684,000 | — | — |
| 2018-05-25 | $6.23 | $6.73 | 292,112,000 | — | — |
| 2018-05-24 | $6.19 | $6.69 | 437,372,000 | — | — |
| 2018-05-23 | $6.19 | $6.68 | 442,956,000 | — | — |
| 2018-05-22 | $6.07 | $6.55 | 518,264,000 | — | — |
| 2018-05-21 | $6.11 | $6.59 | 640,624,000 | — | — |
| 2018-05-18 | $6.15 | $6.64 | 483,716,000 | — | — |
| 2018-05-17 | $6.19 | $6.68 | 519,784,000 | — | — |
| 2018-05-16 | $6.15 | $6.64 | 553,828,000 | — | — |
| 2018-05-15 | $6.14 | $6.63 | 963,528,000 | — | — |
| 2018-05-14 | $6.38 | $6.89 | 523,140,000 | — | — |
| 2018-05-11 | $6.36 | $6.87 | 1,214,456,000 | — | — |
| 2018-05-10 | $6.50 | $7.02 | 994,080,000 | — | — |
| 2018-05-09 | $6.39 | $6.90 | 596,760,000 | — | — |
| 2018-05-08 | $6.26 | $6.76 | 506,616,000 | — | — |
| 2018-05-07 | $6.22 | $6.71 | 687,616,000 | — | — |
| 2018-05-04 | $5.98 | $6.45 | 400,660,000 | — | — |
| 2018-05-03 | $5.82 | $6.29 | 443,144,000 | — | — |
| 2018-05-02 | $5.66 | $6.11 | 268,248,000 | — | — |
| 2018-05-01 | $5.68 | $6.13 | 253,788,000 | — | — |
| 2018-04-30 | $5.62 | $6.07 | 327,844,000 | — | — |
| 2018-04-27 | $5.66 | $6.11 | 400,848,000 | — | — |
| 2018-04-26 | $5.63 | $6.08 | 375,824,000 | — | — |
| 2018-04-25 | $5.42 | $5.85 | 588,492,000 | — | — |
| 2018-04-24 | $5.53 | $5.97 | 414,596,000 | — | — |
| 2018-04-23 | $5.60 | $6.04 | 427,508,000 | — | — |
| 2018-04-20 | $5.72 | $6.17 | 386,200,000 | — | — |
| 2018-04-19 | $5.73 | $6.18 | 471,996,000 | — | — |
| 2018-04-18 | $5.91 | $6.38 | 391,364,000 | — | — |
| 2018-04-17 | $5.94 | $6.41 | 447,224,000 | — | — |
| 2018-04-16 | $5.79 | $6.25 | 350,792,000 | — | — |
| 2018-04-13 | $5.79 | $6.25 | 503,036,000 | — | — |
| 2018-04-12 | $5.87 | $6.33 | 593,920,000 | — | — |
| 2018-04-11 | $5.66 | $6.10 | 460,244,000 | — | — |
| 2018-04-10 | $5.70 | $6.15 | 761,676,000 | — | — |
| 2018-04-09 | $5.39 | $5.81 | 499,524,000 | — | — |
| 2018-04-06 | $5.36 | $5.78 | 662,988,000 | — | — |
| 2018-04-05 | $5.53 | $5.97 | 701,240,000 | — | — |
| 2018-04-04 | $5.66 | $6.10 | 789,168,000 | — | — |
| 2018-04-03 | $5.63 | $6.08 | 667,432,000 | — | — |
| 2018-04-02 | $5.53 | $5.96 | 922,092,000 | — | — |
| 2018-03-29 | $5.79 | $6.25 | 916,628,000 | — | — |
| 2018-03-28 | $5.53 | $5.97 | 945,904,000 | — | — |
| 2018-03-27 | $5.64 | $6.09 | 1,409,000,000 | — | — |
| 2018-03-26 | $6.11 | $6.60 | 611,424,000 | — | — |
| 2018-03-23 | $5.82 | $6.29 | 735,620,000 | — | — |
| 2018-03-22 | $6.05 | $6.53 | 551,196,000 | — | — |
| 2018-03-21 | $6.21 | $6.71 | 438,688,000 | — | — |
| 2018-03-20 | $6.24 | $6.73 | 554,696,000 | — | — |
| 2018-03-19 | $6.03 | $6.50 | 713,772,000 | — | — |
| 2018-03-16 | $6.26 | $6.76 | 399,456,000 | — | — |
| 2018-03-15 | $6.23 | $6.73 | 401,952,000 | — | — |
| 2018-03-14 | $6.22 | $6.71 | 505,496,000 | — | — |
| 2018-03-13 | $6.19 | $6.68 | 619,772,000 | — | — |
| 2018-03-12 | $6.24 | $6.74 | 605,060,000 | — | — |
| 2018-03-09 | $6.13 | $6.62 | 505,524,000 | — | — |
| 2018-03-08 | $6.03 | $6.51 | 411,912,000 | — | — |
| 2018-03-07 | $6.05 | $6.53 | 581,208,000 | — | — |
| 2018-03-06 | $6.05 | $6.53 | 636,808,000 | — | — |
| 2018-03-05 | $5.89 | $6.36 | 620,776,000 | — | — |
| 2018-03-02 | $5.91 | $6.38 | 913,428,000 | — | — |
| 2018-03-01 | $5.81 | $6.27 | 1,040,120,000 | — | — |
| 2018-02-28 | $6.05 | $6.53 | 523,116,000 | — | — |
| 2018-02-27 | $6.15 | $6.64 | 455,436,000 | — | — |
| 2018-02-26 | $6.16 | $6.65 | 469,312,000 | — | — |
| 2018-02-23 | $6.15 | $6.64 | 415,300,000 | — | — |
| 2018-02-22 | $6.05 | $6.53 | 534,364,000 | — | — |
| 2018-02-21 | $6.04 | $6.51 | 892,292,000 | — | — |
| 2018-02-20 | $6.23 | $6.72 | 686,240,000 | — | — |
| 2018-02-16 | $6.10 | $6.58 | 637,656,000 | — | — |
| 2018-02-15 | $6.16 | $6.65 | 698,900,000 | — | — |
| 2018-02-14 | $6.04 | $6.51 | 744,988,000 | — | — |
| 2018-02-13 | $5.82 | $6.27 | 625,524,000 | — | — |
| 2018-02-12 | $5.70 | $6.15 | 1,093,172,000 | — | — |
| 2018-02-09 | $5.80 | $6.26 | 1,674,604,000 | — | — |
| 2018-02-08 | $5.44 | $5.87 | 1,144,000,000 | — | — |
| 2018-02-07 | $5.72 | $6.17 | 802,932,000 | — | — |
| 2018-02-06 | $5.64 | $6.08 | 1,114,800,000 | — | — |
| 2018-02-05 | $5.34 | $5.76 | 1,165,204,000 | — | — |
| 2018-02-02 | $5.84 | $6.30 | 718,464,000 | — | — |
| 2018-02-01 | $6.01 | $6.49 | 519,224,000 | — | — |
| 2018-01-31 | $6.15 | $6.63 | 478,576,000 | — | — |
| 2018-01-30 | $6.07 | $6.55 | 570,832,000 | — | — |
| 2018-01-29 | $6.17 | $6.66 | 455,116,000 | — | — |
| 2018-01-26 | $6.08 | $6.56 | 516,356,000 | — | — |
| 2018-01-25 | $5.91 | $6.37 | 409,884,000 | — | — |
| 2018-01-24 | $5.90 | $6.36 | 579,972,000 | — | — |
| 2018-01-23 | $5.97 | $6.44 | 475,228,000 | — | — |
| 2018-01-22 | $5.84 | $6.30 | 550,944,000 | — | — |
| 2018-01-19 | $5.75 | $6.21 | 609,380,000 | — | — |
| 2018-01-18 | $5.61 | $6.05 | 408,632,000 | — | — |
| 2018-01-17 | $5.62 | $6.06 | 538,408,000 | — | — |
| 2018-01-16 | $5.50 | $5.94 | 702,348,000 | — | — |
| 2018-01-12 | $5.57 | $6.01 | 359,916,000 | — | — |
| 2018-01-11 | $5.60 | $6.04 | 406,032,000 | — | — |
| 2018-01-10 | $5.59 | $6.03 | 582,664,000 | — | — |
| 2018-01-09 | $5.55 | $5.98 | 497,000,000 | — | — |
| 2018-01-08 | $5.55 | $5.99 | 881,216,000 | — | — |
| 2018-01-05 | $5.39 | $5.81 | 580,124,000 | — | — |
| 2018-01-04 | $5.34 | $5.76 | 583,268,000 | — | — |
| 2018-01-03 | $5.31 | $5.73 | 914,704,000 | — | — |
| 2018-01-02 | $4.98 | $5.38 | 355,616,000 | — | — |