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
- 2014-10-06 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 | $2.10 | $2.10 | 2,086 |
| 2018-12-28 | $1.95 | $1.95 | 8,995 |
| 2018-12-27 | $2.17 | $2.17 | 20,313 |
| 2018-12-26 | $1.65 | $1.65 | 4,027 |
| 2018-12-24 | $1.72 | $1.72 | 4,142 |
| 2018-12-21 | $2.10 | $2.10 | 13,876 |
| 2018-12-20 | $2.17 | $2.17 | 11,934 |
| 2018-12-19 | $2.47 | $2.47 | 6,752 |
| 2018-12-18 | $2.47 | $2.47 | 7,041 |
| 2018-12-17 | $2.40 | $2.40 | 15,743 |
| 2018-12-14 | $2.32 | $2.32 | 4,554 |
| 2018-12-13 | $2.53 | $2.53 | 19,245 |
| 2018-12-12 | $3.88 | $3.88 | 821 |
| 2018-12-11 | $3.75 | $3.75 | 3,003 |
| 2018-12-10 | $5.16 | $5.16 | 4,469 |
| 2018-12-07 | $6.00 | $6.00 | 10,623 |
| 2018-12-06 | $3.60 | $3.60 | 998 |
| 2018-12-04 | $3.45 | $3.45 | 1,656 |
| 2018-12-03 | $3.00 | $3.00 | 725 |
| 2018-11-30 | $3.52 | $3.52 | 1,065 |
| 2018-11-29 | $3.00 | $3.00 | 3,265 |
| 2018-11-28 | $3.00 | $3.00 | 5,311 |
| 2018-11-27 | $2.70 | $2.70 | 6,473 |
| 2018-11-26 | $3.22 | $3.22 | 13,975 |
| 2018-11-23 | $2.62 | $2.62 | 5,607 |
| 2018-11-21 | $2.47 | $2.47 | 4,680 |
| 2018-11-20 | $3.00 | $3.00 | 2,180 |
| 2018-11-19 | $3.45 | $3.45 | 1,620 |
| 2018-11-16 | $3.45 | $3.45 | 2,128 |
| 2018-11-15 | $3.60 | $3.60 | 5,649 |
| 2018-11-14 | $4.42 | $4.42 | 5,613 |
| 2018-11-13 | $5.14 | $5.14 | 15,392 |
| 2018-11-12 | $4.50 | $4.50 | 4,688 |
| 2018-11-09 | $4.27 | $4.27 | 2,688 |
| 2018-11-08 | $4.42 | $4.42 | 1,326 |
| 2018-11-07 | $5.17 | $5.17 | 2,586 |
| 2018-11-06 | $5.11 | $5.11 | 2,392 |
| 2018-11-05 | $5.62 | $5.62 | 972 |
| 2018-11-02 | $5.85 | $5.85 | 3,855 |
| 2018-11-01 | $5.85 | $5.85 | 3,920 |
| 2018-10-31 | $4.87 | $4.87 | 1,643 |
| 2018-10-30 | $5.25 | $5.25 | 2,376 |
| 2018-10-29 | $6.00 | $6.00 | 1,227 |
| 2018-10-26 | $5.18 | $5.18 | 3,253 |
| 2018-10-25 | $5.85 | $5.85 | 4,232 |
| 2018-10-24 | $5.77 | $5.77 | 7,235 |
| 2018-10-23 | $7.27 | $7.27 | 2,658 |
| 2018-10-22 | $6.41 | $6.41 | 1,395 |
| 2018-10-19 | $6.63 | $6.63 | 2,028 |
| 2018-10-18 | $6.67 | $6.67 | 5,504 |
| 2018-10-17 | $8.62 | $8.62 | 5,000 |
| 2018-10-16 | $7.12 | $7.12 | 5,310 |
| 2018-10-15 | $8.25 | $8.25 | 1,202 |
| 2018-10-12 | $9.84 | $9.84 | 704 |
| 2018-10-11 | $10.50 | $10.50 | 1,457 |
| 2018-10-10 | $8.62 | $8.62 | 772 |
| 2018-10-09 | $9.15 | $9.15 | 1,029 |
| 2018-10-08 | $9.37 | $9.37 | 1,805 |
| 2018-10-05 | $10.50 | $10.50 | 3,011 |
| 2018-10-04 | $8.17 | $8.17 | 1,404 |
| 2018-10-03 | $7.50 | $7.50 | 678 |
| 2018-10-02 | $8.25 | $8.25 | 1,028 |
| 2018-10-01 | $8.40 | $8.40 | 1,985 |
| 2018-09-28 | $8.85 | $8.85 | 3,747 |
| 2018-09-27 | $9.67 | $9.67 | 1,572 |
| 2018-09-26 | $9.00 | $9.00 | 1,010 |
| 2018-09-25 | $9.00 | $9.00 | 1,963 |
| 2018-09-24 | $10.50 | $10.50 | 4,322 |
| 2018-09-21 | $13.50 | $13.50 | 8,880 |
| 2018-09-20 | $9.37 | $9.37 | 763 |
| 2018-09-19 | $11.85 | $11.85 | 927 |
| 2018-09-18 | $12.37 | $12.37 | 461 |
| 2018-09-17 | $12.75 | $12.75 | 378 |
| 2018-09-14 | $13.12 | $13.12 | 457 |
| 2018-09-13 | $13.50 | $13.50 | 935 |
| 2018-09-12 | $12.75 | $12.75 | 829 |
| 2018-09-11 | $15.94 | $15.94 | 1,016 |
| 2018-09-10 | $14.92 | $14.92 | 2,441 |
| 2018-09-07 | $13.38 | $13.38 | 1,697 |
| 2018-09-06 | $8.62 | $8.62 | 564 |
| 2018-09-05 | $8.77 | $8.77 | 753 |
| 2018-09-04 | $10.57 | $10.57 | 858 |
| 2018-08-31 | $10.12 | $10.12 | 441 |
| 2018-08-30 | $11.25 | $11.25 | 1,081 |
| 2018-08-29 | $8.55 | $8.55 | 220 |
| 2018-08-28 | $10.16 | $10.16 | 116 |
| 2018-08-27 | $8.94 | $8.94 | 760 |
| 2018-08-24 | $11.70 | $11.70 | 56 |
| 2018-08-23 | $12.07 | $12.07 | 680 |
| 2018-08-22 | $10.65 | $10.65 | 288 |
| 2018-08-21 | $14.85 | $14.85 | 197 |
| 2018-08-20 | $13.35 | $13.35 | 287 |
| 2018-08-17 | $13.12 | $13.12 | 717 |
| 2018-08-16 | $11.25 | $11.25 | 148 |
| 2018-08-15 | $12.15 | $12.15 | 370 |
| 2018-08-14 | $12.94 | $12.94 | 298 |
| 2018-08-13 | $12.82 | $12.82 | 453 |
| 2018-08-10 | $15.00 | $15.00 | 146 |
| 2018-08-09 | $15.84 | $15.84 | 0 |
| 2018-08-08 | $16.50 | $16.50 | 44 |
| 2018-08-07 | $16.50 | $16.50 | 20 |
| 2018-08-06 | $19.35 | $19.35 | 171 |
| 2018-08-03 | $17.81 | $17.81 | 92 |
| 2018-08-02 | $17.40 | $17.40 | 35 |
| 2018-08-01 | $16.96 | $16.96 | 1 |
| 2018-07-31 | $16.50 | $16.50 | 283 |
| 2018-07-30 | $15.00 | $15.00 | 25 |
| 2018-07-27 | $15.00 | $15.00 | 80 |
| 2018-07-26 | $15.75 | $15.75 | 130 |
| 2018-07-25 | $15.75 | $15.75 | 277 |
| 2018-07-24 | $15.00 | $15.00 | 446 |
| 2018-07-23 | $12.00 | $12.00 | 840 |
| 2018-07-20 | $14.77 | $14.77 | 233 |
| 2018-07-19 | $15.53 | $15.53 | 66 |
| 2018-07-18 | $15.00 | $15.00 | 393 |
| 2018-07-17 | $15.00 | $15.00 | 209 |
| 2018-07-16 | $19.53 | $19.53 | 177 |
| 2018-07-13 | $19.53 | $19.53 | 16 |
| 2018-07-12 | $20.02 | $20.02 | 66 |
| 2018-07-11 | $20.02 | $20.02 | 0 |
| 2018-07-10 | $20.02 | $20.02 | 30 |
| 2018-07-09 | $19.59 | $19.59 | 115 |
| 2018-07-06 | $18.75 | $18.75 | 186 |
| 2018-07-05 | $16.95 | $16.95 | 16 |
| 2018-07-03 | $17.25 | $17.25 | 11 |
| 2018-07-02 | $17.25 | $17.25 | 379 |
| 2018-06-29 | $17.25 | $17.25 | 160 |
| 2018-06-28 | $17.25 | $17.25 | 57 |
| 2018-06-27 | $16.87 | $16.87 | 36 |
| 2018-06-26 | $15.15 | $15.15 | 36 |
| 2018-06-25 | $17.04 | $17.04 | 199 |
| 2018-06-22 | $15.89 | $15.89 | 30 |
| 2018-06-21 | $15.82 | $15.82 | 31 |
| 2018-06-20 | $15.75 | $15.75 | 26 |
| 2018-06-19 | $17.29 | $17.29 | 13 |
| 2018-06-18 | $18.00 | $18.00 | 64 |
| 2018-06-15 | $17.85 | $17.85 | 461 |
| 2018-06-14 | $15.75 | $15.75 | 467 |
| 2018-06-13 | $18.75 | $18.75 | 6 |
| 2018-06-12 | $20.85 | $20.85 | 46 |
| 2018-06-11 | $20.71 | $20.71 | 83 |
| 2018-06-08 | $21.00 | $21.00 | 25 |
| 2018-06-07 | $21.00 | $21.00 | 115 |
| 2018-06-06 | $20.25 | $20.25 | 29 |
| 2018-06-05 | $20.02 | $20.02 | 202 |
| 2018-06-04 | $19.87 | $19.87 | 12 |
| 2018-06-01 | $19.82 | $19.82 | 111 |
| 2018-05-31 | $19.95 | $19.95 | 166 |
| 2018-05-30 | $19.70 | $19.70 | 157 |
| 2018-05-29 | $18.53 | $18.53 | 399 |
| 2018-05-25 | $18.75 | $18.75 | 67 |
| 2018-05-24 | $18.75 | $18.75 | 768 |
| 2018-05-23 | $20.02 | $20.02 | 11 |
| 2018-05-22 | $20.02 | $20.02 | 258 |
| 2018-05-21 | $18.17 | $18.17 | 87 |
| 2018-05-18 | $18.11 | $18.11 | 475 |
| 2018-05-17 | $20.25 | $20.25 | 49 |
| 2018-05-16 | $19.06 | $19.06 | 468 |
| 2018-05-15 | $19.03 | $19.03 | 410 |
| 2018-05-14 | $21.67 | $21.67 | 759 |
| 2018-05-11 | $20.59 | $20.59 | 208 |
| 2018-05-10 | $19.35 | $19.35 | 662 |
| 2018-05-09 | $18.26 | $18.26 | 23 |
| 2018-05-08 | $19.14 | $19.14 | 317 |
| 2018-05-07 | $20.17 | $20.17 | 94 |
| 2018-05-04 | $20.62 | $20.62 | 295 |
| 2018-05-03 | $21.82 | $21.82 | 251 |
| 2018-05-02 | $16.20 | $16.20 | 280 |
| 2018-05-01 | $20.55 | $20.55 | 29 |
| 2018-04-30 | $18.37 | $18.37 | 816 |
| 2018-04-27 | $22.35 | $22.35 | 149 |
| 2018-04-26 | $23.25 | $23.25 | 64 |
| 2018-04-25 | $23.25 | $23.25 | 12 |
| 2018-04-24 | $23.17 | $23.17 | 5 |
| 2018-04-23 | $23.92 | $23.92 | 189 |
| 2018-04-20 | $23.25 | $23.25 | 105 |
| 2018-04-19 | $23.25 | $23.25 | 162 |
| 2018-04-18 | $23.25 | $23.25 | 248 |
| 2018-04-17 | $27.15 | $27.15 | 50 |
| 2018-04-16 | $26.55 | $26.55 | 67 |
| 2018-04-13 | $26.25 | $26.25 | 803 |
| 2018-04-12 | $26.40 | $26.40 | 7 |
| 2018-04-11 | $26.47 | $26.47 | 505 |
| 2018-04-10 | $26.47 | $26.47 | 409 |
| 2018-04-09 | $25.20 | $25.20 | 300 |
| 2018-04-06 | $24.67 | $24.67 | 404 |
| 2018-04-05 | $24.97 | $24.97 | 255 |
| 2018-04-04 | $22.50 | $22.50 | 220 |
| 2018-04-03 | $26.77 | $26.77 | 376 |
| 2018-04-02 | $27.97 | $27.97 | 227 |
| 2018-03-29 | $26.10 | $26.10 | 176 |
| 2018-03-28 | $28.87 | $28.87 | 16 |
| 2018-03-27 | $28.87 | $28.87 | 20 |
| 2018-03-26 | $27.75 | $27.75 | 110 |
| 2018-03-23 | $28.87 | $28.87 | 3 |
| 2018-03-22 | $29.17 | $29.17 | 218 |
| 2018-03-21 | $27.45 | $27.45 | 200 |
| 2018-03-20 | $29.25 | $29.25 | 378 |
| 2018-03-19 | $22.50 | $22.50 | 748 |
| 2018-03-16 | $23.77 | $23.77 | 429 |
| 2018-03-15 | $24.75 | $24.75 | 349 |
| 2018-03-14 | $23.96 | $23.96 | 337 |
| 2018-03-13 | $25.50 | $25.50 | 452 |
| 2018-03-12 | $29.02 | $29.02 | 224 |
| 2018-03-09 | $29.92 | $29.92 | 329 |
| 2018-03-08 | $27.75 | $27.75 | 110 |
| 2018-03-07 | $28.87 | $28.87 | 16 |
| 2018-03-06 | $32.25 | $32.25 | 12 |
| 2018-03-05 | $32.12 | $32.12 | 14 |
| 2018-03-02 | $30.67 | $30.67 | 27 |
| 2018-03-01 | $29.92 | $29.92 | 181 |
| 2018-02-28 | $31.05 | $31.05 | 182 |
| 2018-02-27 | $29.85 | $29.85 | 209 |
| 2018-02-26 | $33.75 | $33.75 | 488 |
| 2018-02-23 | $32.92 | $32.92 | 336 |
| 2018-02-22 | $33.56 | $33.56 | 238 |
| 2018-02-21 | $33.67 | $33.67 | 240 |
| 2018-02-20 | $33.67 | $33.67 | 142 |
| 2018-02-16 | $33.67 | $33.67 | 49 |
| 2018-02-15 | $33.26 | $33.26 | 233 |
| 2018-02-14 | $32.32 | $32.32 | 202 |
| 2018-02-13 | $35.92 | $35.92 | 24 |
| 2018-02-12 | $34.20 | $34.20 | 179 |
| 2018-02-09 | $46.87 | $46.87 | 224 |
| 2018-02-08 | $35.70 | $35.70 | 92 |
| 2018-02-07 | $33.90 | $33.90 | 152 |
| 2018-02-06 | $37.50 | $37.50 | 190 |
| 2018-02-05 | $36.56 | $36.56 | 14 |
| 2018-02-02 | $37.50 | $37.50 | 36 |
| 2018-02-01 | $37.42 | $37.42 | 110 |
| 2018-01-31 | $36.58 | $36.58 | 41 |
| 2018-01-30 | $32.25 | $32.25 | 342 |
| 2018-01-29 | $32.25 | $32.25 | 286 |
| 2018-01-26 | $32.70 | $32.70 | 68 |
| 2018-01-25 | $32.70 | $32.70 | 39 |
| 2018-01-24 | $32.85 | $32.85 | 187 |
| 2018-01-23 | $34.72 | $34.72 | 26 |
| 2018-01-22 | $34.12 | $34.12 | 382 |
| 2018-01-19 | $35.25 | $35.25 | 212 |
| 2018-01-18 | $36.00 | $36.00 | 395 |
| 2018-01-17 | $36.20 | $36.20 | 297 |
| 2018-01-16 | $36.25 | $36.25 | 228 |
| 2018-01-12 | $37.07 | $37.07 | 199 |
| 2018-01-11 | $38.25 | $38.25 | 126 |
| 2018-01-10 | $38.25 | $38.25 | 8 |
| 2018-01-09 | $38.25 | $38.25 | 80 |
| 2018-01-08 | $38.25 | $38.25 | 67 |
| 2018-01-05 | $36.19 | $36.19 | 125 |
| 2018-01-04 | $37.87 | $37.87 | 70 |
| 2018-01-03 | $37.84 | $37.84 | 25 |
| 2018-01-02 | $38.17 | $38.17 | 190 |