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
- 1999-01-11 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 | $0.70 | $0.70 | 2,493 |
| 2018-12-28 | $0.70 | $0.70 | 2,642 |
| 2018-12-27 | $0.25 | $0.25 | 1,936 |
| 2018-12-26 | $0.75 | $0.75 | 60 |
| 2018-12-24 | $0.80 | $0.80 | 510 |
| 2018-12-21 | $0.16 | $0.16 | 4,846 |
| 2018-12-20 | $0.13 | $0.13 | 4,119 |
| 2018-12-19 | $0.26 | $0.26 | 3,847 |
| 2018-12-18 | $0.50 | $0.50 | 625 |
| 2018-12-17 | $0.50 | $0.50 | 1,397 |
| 2018-12-14 | $0.51 | $0.51 | 20 |
| 2018-12-13 | $0.51 | $0.51 | 60 |
| 2018-12-12 | $0.99 | $0.99 | 0 |
| 2018-12-11 | $0.99 | $0.99 | 3,388 |
| 2018-12-10 | $0.89 | $0.89 | 1,710 |
| 2018-12-07 | $0.99 | $0.99 | 0 |
| 2018-12-06 | $0.99 | $0.99 | 105 |
| 2018-12-04 | $0.50 | $0.50 | 988 |
| 2018-12-03 | $0.50 | $0.50 | 7,767 |
| 2018-11-30 | $1.00 | $1.00 | 55 |
| 2018-11-29 | $0.82 | $0.82 | 1,189 |
| 2018-11-28 | $1.00 | $1.00 | 14 |
| 2018-11-27 | $0.81 | $0.81 | 2,649 |
| 2018-11-26 | $0.99 | $0.99 | 86 |
| 2018-11-23 | $0.81 | $0.81 | 0 |
| 2018-11-21 | $0.81 | $0.81 | 180 |
| 2018-11-20 | $1.55 | $1.55 | 200 |
| 2018-11-19 | $0.80 | $0.80 | 2 |
| 2018-11-16 | $0.81 | $0.81 | 0 |
| 2018-11-15 | $0.81 | $0.81 | 506 |
| 2018-11-14 | $0.80 | $0.80 | 645 |
| 2018-11-13 | $0.80 | $0.80 | 0 |
| 2018-11-12 | $0.80 | $0.80 | 442 |
| 2018-11-09 | $1.18 | $1.18 | 200 |
| 2018-11-08 | $1.33 | $1.33 | 861 |
| 2018-11-07 | $1.52 | $1.52 | 0 |
| 2018-11-06 | $1.52 | $1.52 | 22 |
| 2018-11-05 | $0.76 | $0.76 | 26 |
| 2018-11-02 | $0.76 | $0.76 | 1,356 |
| 2018-11-01 | $1.07 | $1.07 | 305 |
| 2018-10-31 | $0.84 | $0.84 | 0 |
| 2018-10-30 | $0.84 | $0.84 | 20 |
| 2018-10-29 | $1.00 | $1.00 | 0 |
| 2018-10-26 | $1.00 | $1.00 | 471 |
| 2018-10-25 | $1.07 | $1.07 | 651 |
| 2018-10-24 | $1.05 | $1.05 | 2 |
| 2018-10-23 | $0.84 | $0.84 | 953 |
| 2018-10-22 | $0.84 | $0.84 | 2,284 |
| 2018-10-19 | $0.85 | $0.85 | 2,458 |
| 2018-10-18 | $0.85 | $0.85 | 994 |
| 2018-10-17 | $1.04 | $1.04 | 513 |
| 2018-10-16 | $0.90 | $0.90 | 645 |
| 2018-10-15 | $1.18 | $1.18 | 1,118 |
| 2018-10-12 | $1.32 | $1.32 | 2 |
| 2018-10-11 | $1.35 | $1.35 | 6,496 |
| 2018-10-10 | $1.55 | $1.55 | 4 |
| 2018-10-09 | $1.25 | $1.25 | 758 |
| 2018-10-08 | $1.25 | $1.25 | 3,291 |
| 2018-10-05 | $1.50 | $1.50 | 1,564 |
| 2018-10-04 | $1.58 | $1.58 | 736 |
| 2018-10-03 | $1.26 | $1.26 | 1,353 |
| 2018-10-02 | $1.07 | $1.07 | 1,238 |
| 2018-10-01 | $0.95 | $0.95 | 1,086 |
| 2018-09-28 | $1.28 | $1.28 | 4,852 |
| 2018-09-27 | $1.39 | $1.39 | 4,522 |
| 2018-09-26 | $1.18 | $1.18 | 3,110 |
| 2018-09-25 | $1.25 | $1.25 | 553 |
| 2018-09-24 | $1.25 | $1.25 | 1,425 |
| 2018-09-21 | $1.45 | $1.45 | 5,953 |
| 2018-09-20 | $1.25 | $1.25 | 7,552 |
| 2018-09-19 | $1.45 | $1.45 | 3,627 |
| 2018-09-18 | $1.00 | $1.00 | 3,700 |
| 2018-09-17 | $1.10 | $1.10 | 21,289 |
| 2018-09-14 | $0.70 | $0.70 | 200 |
| 2018-09-13 | $0.71 | $0.71 | 1,619 |
| 2018-09-12 | $1.00 | $1.00 | 632 |
| 2018-09-11 | $0.70 | $0.70 | 12,258 |
| 2018-09-10 | $0.70 | $0.70 | 252 |
| 2018-09-07 | $0.93 | $0.93 | 48 |
| 2018-09-06 | $0.96 | $0.96 | 438 |
| 2018-09-05 | $0.64 | $0.64 | 0 |
| 2018-09-04 | $0.64 | $0.64 | 10,629 |
| 2018-08-31 | $0.82 | $0.82 | 1,429 |
| 2018-08-30 | $0.81 | $0.81 | 1,784 |
| 2018-08-29 | $0.81 | $0.81 | 376 |
| 2018-08-28 | $0.74 | $0.74 | 2,238 |
| 2018-08-27 | $0.79 | $0.79 | 1,258 |
| 2018-08-24 | $0.78 | $0.78 | 2,020 |
| 2018-08-23 | $0.70 | $0.70 | 279 |
| 2018-08-22 | $0.47 | $0.47 | 2,548 |
| 2018-08-21 | $0.45 | $0.45 | 1,603 |
| 2018-08-20 | $0.64 | $0.64 | 1,315 |
| 2018-08-17 | $0.66 | $0.66 | 12 |
| 2018-08-16 | $0.55 | $0.55 | 1,075 |
| 2018-08-15 | $0.46 | $0.46 | 2 |
| 2018-08-14 | $0.55 | $0.55 | 2,137 |
| 2018-08-13 | $0.52 | $0.52 | 175 |
| 2018-08-10 | $0.45 | $0.45 | 8,635 |
| 2018-08-09 | $0.60 | $0.60 | 2 |
| 2018-08-08 | $0.60 | $0.60 | 400 |
| 2018-08-07 | $0.60 | $0.60 | 40 |
| 2018-08-06 | $0.63 | $0.63 | 0 |
| 2018-08-03 | $0.63 | $0.63 | 0 |
| 2018-08-02 | $0.63 | $0.63 | 800 |
| 2018-08-01 | $0.60 | $0.60 | 0 |
| 2018-07-31 | $0.60 | $0.60 | 0 |
| 2018-07-30 | $0.60 | $0.60 | 1,398 |
| 2018-07-27 | $0.48 | $0.48 | 0 |
| 2018-07-26 | $0.48 | $0.48 | 510 |
| 2018-07-25 | $0.86 | $0.86 | 0 |
| 2018-07-24 | $0.86 | $0.86 | 20 |
| 2018-07-23 | $0.83 | $0.83 | 400 |
| 2018-07-20 | $0.85 | $0.85 | 0 |
| 2018-07-19 | $0.85 | $0.85 | 40 |
| 2018-07-18 | $0.50 | $0.50 | 11,323 |
| 2018-07-17 | $0.64 | $0.64 | 0 |
| 2018-07-16 | $0.64 | $0.64 | 144 |
| 2018-07-13 | $0.64 | $0.64 | 105 |
| 2018-07-12 | $0.64 | $0.64 | 0 |
| 2018-07-11 | $0.64 | $0.64 | 20 |
| 2018-07-10 | $0.66 | $0.66 | 0 |
| 2018-07-09 | $0.66 | $0.66 | 375 |
| 2018-07-06 | $0.66 | $0.66 | 13 |
| 2018-07-05 | $0.70 | $0.70 | 457 |
| 2018-07-03 | $0.70 | $0.70 | 1,084 |
| 2018-07-02 | $0.75 | $0.75 | 2,446 |
| 2018-06-29 | $0.88 | $0.88 | 25 |
| 2018-06-28 | $0.90 | $0.90 | 625 |
| 2018-06-27 | $0.90 | $0.90 | 1,647 |
| 2018-06-26 | $0.77 | $0.77 | 3 |
| 2018-06-25 | $0.76 | $0.76 | 265 |
| 2018-06-22 | $0.88 | $0.88 | 0 |
| 2018-06-21 | $0.88 | $0.88 | 4 |
| 2018-06-20 | $0.77 | $0.77 | 240 |
| 2018-06-19 | $0.76 | $0.76 | 628 |
| 2018-06-18 | $0.89 | $0.89 | 770 |
| 2018-06-15 | $0.65 | $0.65 | 481 |
| 2018-06-14 | $0.90 | $0.90 | 0 |
| 2018-06-13 | $0.90 | $0.90 | 1,800 |
| 2018-06-12 | $0.89 | $0.89 | 227 |
| 2018-06-11 | $0.66 | $0.66 | 246 |
| 2018-06-08 | $0.63 | $0.63 | 315 |
| 2018-06-07 | $0.76 | $0.76 | 230 |
| 2018-06-06 | $0.85 | $0.85 | 227 |
| 2018-06-05 | $0.64 | $0.64 | 630 |
| 2018-06-04 | $0.63 | $0.63 | 0 |
| 2018-06-01 | $0.63 | $0.63 | 0 |
| 2018-05-31 | $0.63 | $0.63 | 62 |
| 2018-05-30 | $0.65 | $0.65 | 0 |
| 2018-05-29 | $0.65 | $0.65 | 387 |
| 2018-05-25 | $0.63 | $0.63 | 290 |
| 2018-05-24 | $0.63 | $0.63 | 620 |
| 2018-05-23 | $0.90 | $0.90 | 10 |
| 2018-05-22 | $0.90 | $0.90 | 400 |
| 2018-05-21 | $0.75 | $0.75 | 1,120 |
| 2018-05-18 | $0.75 | $0.75 | 0 |
| 2018-05-17 | $0.75 | $0.75 | 4 |
| 2018-05-16 | $0.96 | $0.96 | 3,535 |
| 2018-05-15 | $0.71 | $0.71 | 409 |
| 2018-05-14 | $0.70 | $0.70 | 865 |
| 2018-05-11 | $0.61 | $0.61 | 2,144 |
| 2018-05-10 | $0.99 | $0.99 | 2 |
| 2018-05-09 | $0.77 | $0.77 | 0 |
| 2018-05-08 | $0.77 | $0.77 | 516 |
| 2018-05-07 | $0.77 | $0.77 | 0 |
| 2018-05-04 | $0.77 | $0.77 | 652 |
| 2018-05-03 | $0.76 | $0.76 | 2,182 |
| 2018-05-02 | $0.82 | $0.82 | 1,700 |
| 2018-05-01 | $0.96 | $0.96 | 63 |
| 2018-04-30 | $1.00 | $1.00 | 437 |
| 2018-04-27 | $0.96 | $0.96 | 0 |
| 2018-04-26 | $0.96 | $0.96 | 680 |
| 2018-04-25 | $0.96 | $0.96 | 781 |
| 2018-04-24 | $1.05 | $1.05 | 200 |
| 2018-04-23 | $0.95 | $0.95 | 1,668 |
| 2018-04-20 | $0.85 | $0.85 | 0 |
| 2018-04-19 | $0.85 | $0.85 | 1,629 |
| 2018-04-18 | $0.99 | $0.99 | 846 |
| 2018-04-17 | $0.86 | $0.86 | 1,500 |
| 2018-04-16 | $1.05 | $1.05 | 6,507 |
| 2018-04-13 | $1.00 | $1.00 | 15,118 |
| 2018-04-12 | $1.20 | $1.20 | 600 |
| 2018-04-11 | $1.01 | $1.01 | 667 |
| 2018-04-10 | $1.00 | $1.00 | 2,306 |
| 2018-04-09 | $1.19 | $1.19 | 2,273 |
| 2018-04-06 | $0.79 | $0.79 | 2,211 |
| 2018-04-05 | $0.72 | $0.72 | 925 |
| 2018-04-04 | $1.00 | $1.00 | 5,896 |
| 2018-04-03 | $1.06 | $1.06 | 4,930 |
| 2018-04-02 | $1.21 | $1.21 | 450 |
| 2018-03-29 | $1.07 | $1.07 | 250 |
| 2018-03-28 | $1.16 | $1.16 | 450 |
| 2018-03-27 | $1.05 | $1.05 | 13,488 |
| 2018-03-26 | $1.16 | $1.16 | 275 |
| 2018-03-23 | $1.16 | $1.16 | 2,125 |
| 2018-03-22 | $1.26 | $1.26 | 600 |
| 2018-03-21 | $1.27 | $1.27 | 3,541 |
| 2018-03-20 | $1.48 | $1.48 | 2,778 |
| 2018-03-19 | $1.39 | $1.39 | 3,518 |
| 2018-03-16 | $1.09 | $1.09 | 49 |
| 2018-03-15 | $1.05 | $1.05 | 2,846 |
| 2018-03-14 | $1.05 | $1.05 | 773 |
| 2018-03-13 | $1.13 | $1.13 | 3,127 |
| 2018-03-12 | $1.23 | $1.23 | 628 |
| 2018-03-09 | $1.23 | $1.23 | 262 |
| 2018-03-08 | $1.23 | $1.23 | 470 |
| 2018-03-07 | $1.23 | $1.23 | 375 |
| 2018-03-06 | $1.23 | $1.23 | 1,435 |
| 2018-03-05 | $1.23 | $1.23 | 3,399 |
| 2018-03-02 | $1.12 | $1.12 | 1,153 |
| 2018-03-01 | $1.12 | $1.12 | 1,545 |
| 2018-02-28 | $1.07 | $1.07 | 1,400 |
| 2018-02-27 | $1.06 | $1.06 | 4,204 |
| 2018-02-26 | $1.26 | $1.26 | 1,078 |
| 2018-02-23 | $1.27 | $1.27 | 1,045 |
| 2018-02-22 | $1.36 | $1.36 | 0 |
| 2018-02-21 | $1.36 | $1.36 | 6,040 |
| 2018-02-20 | $1.42 | $1.42 | 1,896 |
| 2018-02-16 | $1.25 | $1.25 | 10,933 |
| 2018-02-15 | $1.12 | $1.12 | 68 |
| 2018-02-14 | $1.25 | $1.25 | 2,570 |
| 2018-02-13 | $1.25 | $1.25 | 1,188 |
| 2018-02-12 | $1.25 | $1.25 | 540 |
| 2018-02-09 | $1.14 | $1.14 | 1,940 |
| 2018-02-08 | $1.18 | $1.18 | 407 |
| 2018-02-07 | $1.15 | $1.15 | 793 |
| 2018-02-06 | $1.25 | $1.25 | 966 |
| 2018-02-05 | $1.25 | $1.25 | 2,760 |
| 2018-02-02 | $1.31 | $1.31 | 3,120 |
| 2018-02-01 | $1.15 | $1.15 | 5,677 |
| 2018-01-31 | $1.00 | $1.00 | 2,879 |
| 2018-01-30 | $1.20 | $1.20 | 5,528 |
| 2018-01-29 | $1.20 | $1.20 | 732 |
| 2018-01-26 | $1.20 | $1.20 | 8,950 |
| 2018-01-25 | $1.25 | $1.25 | 14,980 |
| 2018-01-24 | $1.25 | $1.25 | 14,417 |
| 2018-01-23 | $1.60 | $1.60 | 2,864 |
| 2018-01-22 | $1.79 | $1.79 | 21,152 |
| 2018-01-19 | $1.80 | $1.80 | 5,819 |
| 2018-01-18 | $2.00 | $2.00 | 1,318 |
| 2018-01-17 | $2.11 | $2.11 | 120 |
| 2018-01-16 | $1.99 | $1.99 | 1,499 |
| 2018-01-12 | $2.00 | $2.00 | 2,261 |
| 2018-01-11 | $2.07 | $2.07 | 1,595 |
| 2018-01-10 | $2.11 | $2.11 | 627 |
| 2018-01-09 | $2.24 | $2.24 | 3,619 |
| 2018-01-08 | $2.16 | $2.16 | 3,916 |
| 2018-01-05 | $2.21 | $2.21 | 2,851 |
| 2018-01-04 | $2.10 | $2.10 | 5,699 |
| 2018-01-03 | $2.75 | $2.75 | 6,226 |
| 2018-01-02 | $2.45 | $2.45 | 7,253 |