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
- 2010-10-15 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 | $0.71 | $0.76 | 111,500 |
| 2018-12-28 | $0.71 | $0.76 | 245,200 |
| 2018-12-27 | $0.75 | $0.81 | 374,700 |
| 2018-12-26 | $0.75 | $0.81 | 0 |
| 2018-12-24 | $0.75 | $0.81 | 171,900 |
| 2018-12-21 | $0.78 | $0.84 | 150,500 |
| 2018-12-20 | $0.78 | $0.84 | 116,600 |
| 2018-12-19 | $0.78 | $0.84 | 24,300 |
| 2018-12-18 | $0.80 | $0.86 | 342,500 |
| 2018-12-17 | $0.80 | $0.86 | 103,100 |
| 2018-12-14 | $0.85 | $0.91 | 66,900 |
| 2018-12-13 | $0.85 | $0.91 | 31,800 |
| 2018-12-12 | $0.85 | $0.91 | 91,700 |
| 2018-12-11 | $0.79 | $0.85 | 258,100 |
| 2018-12-10 | $0.78 | $0.84 | 4,500 |
| 2018-12-07 | $0.78 | $0.84 | 360,000 |
| 2018-12-06 | $0.88 | $0.94 | 513,700 |
| 2018-12-04 | $0.89 | $0.96 | 53,200 |
| 2018-12-03 | $0.83 | $0.89 | 69,300 |
| 2018-11-30 | $0.83 | $0.89 | 68,200 |
| 2018-11-29 | $0.84 | $0.90 | 117,500 |
| 2018-11-28 | $0.84 | $0.90 | 119,400 |
| 2018-11-27 | $0.78 | $0.84 | 61,500 |
| 2018-11-26 | $0.78 | $0.84 | 0 |
| 2018-11-23 | $0.78 | $0.84 | 69,400 |
| 2018-11-21 | $0.78 | $0.84 | 110,900 |
| 2018-11-20 | $0.90 | $0.97 | 76,300 |
| 2018-11-19 | $0.91 | $0.98 | 116,000 |
| 2018-11-16 | $0.80 | $0.86 | 225,200 |
| 2018-11-15 | $0.80 | $0.86 | 57,100 |
| 2018-11-14 | $0.79 | $0.85 | 54,100 |
| 2018-11-13 | $0.83 | $0.89 | 6,400 |
| 2018-11-12 | $0.81 | $0.87 | 19,700 |
| 2018-11-09 | $0.81 | $0.87 | 33,900 |
| 2018-11-08 | $0.81 | $0.87 | 149,800 |
| 2018-11-07 | $0.81 | $0.87 | 158,100 |
| 2018-11-06 | $0.81 | $0.87 | 5,300 |
| 2018-11-05 | $0.81 | $0.87 | 0 |
| 2018-11-02 | $0.81 | $0.87 | 25,200 |
| 2018-11-01 | $0.81 | $0.87 | 65,100 |
| 2018-10-31 | $0.81 | $0.87 | 117,200 |
| 2018-10-30 | $0.83 | $0.89 | 64,800 |
| 2018-10-29 | $0.82 | $0.88 | 28,900 |
| 2018-10-26 | $0.79 | $0.85 | 42,400 |
| 2018-10-25 | $0.83 | $0.89 | 76,100 |
| 2018-10-24 | $0.76 | $0.82 | 15,800 |
| 2018-10-23 | $0.79 | $0.85 | 97,800 |
| 2018-10-22 | $0.82 | $0.88 | 42,800 |
| 2018-10-19 | $0.82 | $0.88 | 86,700 |
| 2018-10-18 | $0.82 | $0.88 | 43,100 |
| 2018-10-17 | $0.84 | $0.90 | 5,100 |
| 2018-10-16 | $0.85 | $0.91 | 42,700 |
| 2018-10-15 | $0.85 | $0.91 | 14,000 |
| 2018-10-12 | $0.88 | $0.94 | 45,800 |
| 2018-10-11 | $0.90 | $0.97 | 8,400 |
| 2018-10-10 | $0.90 | $0.97 | 76,600 |
| 2018-10-09 | $0.90 | $0.97 | 18,400 |
| 2018-10-08 | $0.92 | $0.99 | 5,500 |
| 2018-10-05 | $0.92 | $0.99 | 11,700 |
| 2018-10-04 | $0.92 | $0.99 | 34,400 |
| 2018-10-03 | $0.99 | $1.06 | 19,700 |
| 2018-10-02 | $0.99 | $1.06 | 24,400 |
| 2018-10-01 | $1.03 | $1.11 | 1,900 |
| 2018-09-28 | $1.00 | $1.07 | 2,700 |
| 2018-09-27 | $0.98 | $1.05 | 28,800 |
| 2018-09-26 | $0.97 | $1.04 | 36,800 |
| 2018-09-25 | $0.95 | $1.02 | 3,200 |
| 2018-09-24 | $0.93 | $1.00 | 13,700 |
| 2018-09-21 | $0.98 | $1.05 | 97,200 |
| 2018-09-20 | $0.98 | $1.05 | 0 |
| 2018-09-19 | $0.98 | $1.05 | 7,900 |
| 2018-09-18 | $0.92 | $0.99 | 3,600 |
| 2018-09-17 | $0.92 | $0.99 | 500 |
| 2018-09-14 | $0.99 | $1.06 | 14,200 |
| 2018-09-13 | $0.99 | $1.06 | 12,000 |
| 2018-09-12 | $0.99 | $1.06 | 19,500 |
| 2018-09-11 | $0.98 | $1.05 | 3,400 |
| 2018-09-10 | $0.94 | $1.01 | 6,700 |
| 2018-09-07 | $0.94 | $1.01 | 42,300 |
| 2018-09-06 | $0.94 | $1.01 | 0 |
| 2018-09-05 | $0.94 | $1.01 | 4,200 |
| 2018-09-04 | $0.94 | $1.01 | 10,000 |
| 2018-08-31 | $0.98 | $1.05 | 2,300 |
| 2018-08-30 | $0.95 | $1.02 | 6,000 |
| 2018-08-29 | $0.95 | $1.02 | 26,600 |
| 2018-08-28 | $1.01 | $1.08 | 83,400 |
| 2018-08-27 | $0.99 | $1.06 | 11,500 |
| 2018-08-24 | $0.93 | $1.00 | 7,300 |
| 2018-08-23 | $0.93 | $1.00 | 21,000 |
| 2018-08-22 | $0.97 | $1.04 | 60,100 |
| 2018-08-21 | $0.88 | $0.94 | 12,900 |
| 2018-08-20 | $0.88 | $0.94 | 4,200 |
| 2018-08-17 | $0.88 | $0.94 | 7,800 |
| 2018-08-16 | $0.88 | $0.94 | 39,400 |
| 2018-08-15 | $0.95 | $1.02 | 109,300 |
| 2018-08-14 | $0.95 | $1.02 | 39,800 |
| 2018-08-13 | $0.95 | $1.02 | 700 |
| 2018-08-10 | $0.95 | $1.02 | 0 |
| 2018-08-09 | $0.95 | $1.02 | 53,200 |
| 2018-08-08 | $0.93 | $1.00 | 0 |
| 2018-08-07 | $0.93 | $1.00 | 27,300 |
| 2018-08-06 | $0.92 | $0.99 | 4,800 |
| 2018-08-03 | $0.92 | $0.99 | 16,100 |
| 2018-08-02 | $0.92 | $0.99 | 41,000 |
| 2018-08-01 | $0.94 | $1.01 | 0 |
| 2018-07-31 | $0.94 | $1.01 | 42,700 |
| 2018-07-30 | $0.92 | $0.99 | 11,300 |
| 2018-07-27 | $0.91 | $0.98 | 80,300 |
| 2018-07-26 | $0.91 | $0.98 | 96,200 |
| 2018-07-25 | $0.90 | $0.97 | 18,600 |
| 2018-07-24 | $0.89 | $0.96 | 6,600 |
| 2018-07-23 | $0.95 | $1.02 | 20,100 |
| 2018-07-20 | $0.89 | $0.96 | 2,500 |
| 2018-07-19 | $0.86 | $0.92 | 44,000 |
| 2018-07-18 | $0.86 | $0.92 | 10,400 |
| 2018-07-17 | $0.88 | $0.94 | 0 |
| 2018-07-16 | $0.88 | $0.94 | 23,600 |
| 2018-07-13 | $0.92 | $0.99 | 0 |
| 2018-07-12 | $0.92 | $0.99 | 96,300 |
| 2018-07-11 | $0.86 | $0.92 | 41,600 |
| 2018-07-10 | $0.89 | $0.96 | 10,900 |
| 2018-07-09 | $0.89 | $0.96 | 134,800 |
| 2018-07-06 | $0.86 | $0.92 | 26,300 |
| 2018-07-05 | $0.85 | $0.91 | 9,400 |
| 2018-07-03 | $0.90 | $0.97 | 900 |
| 2018-07-02 | $0.84 | $0.90 | 0 |
| 2018-06-29 | $0.84 | $0.90 | 33,600 |
| 2018-06-28 | $0.84 | $0.90 | 29,000 |
| 2018-06-27 | $0.84 | $0.90 | 36,200 |
| 2018-06-26 | $0.90 | $0.97 | 0 |
| 2018-06-25 | $0.90 | $0.97 | 500 |
| 2018-06-22 | $0.90 | $0.97 | 122,200 |
| 2018-06-21 | $0.90 | $0.97 | 59,700 |
| 2018-06-20 | $0.89 | $0.96 | 37,400 |
| 2018-06-19 | $0.90 | $0.97 | 47,600 |
| 2018-06-18 | $0.90 | $0.97 | 300 |
| 2018-06-15 | $0.93 | $1.00 | 266,000 |
| 2018-06-14 | $0.89 | $0.96 | 123,500 |
| 2018-06-13 | $1.00 | $1.07 | 44,000 |
| 2018-06-12 | $0.95 | $1.02 | 9,900 |
| 2018-06-11 | $0.95 | $1.02 | 10,800 |
| 2018-06-08 | $0.92 | $0.99 | 18,900 |
| 2018-06-07 | $0.95 | $1.02 | 38,400 |
| 2018-06-06 | $0.95 | $1.02 | 141,000 |
| 2018-06-05 | $0.96 | $1.03 | 110,700 |
| 2018-06-04 | $0.96 | $1.03 | 57,400 |
| 2018-06-01 | $1.01 | $1.08 | 584,200 |
| 2018-05-31 | $0.89 | $0.96 | 0 |
| 2018-05-30 | $0.89 | $0.96 | 26,100 |
| 2018-05-29 | $0.98 | $1.05 | 44,200 |
| 2018-05-25 | $0.98 | $1.05 | 200 |
| 2018-05-24 | $0.96 | $1.03 | 100 |
| 2018-05-23 | $0.94 | $1.01 | 6,700 |
| 2018-05-22 | $1.06 | $1.14 | 5,500 |
| 2018-05-21 | $1.06 | $1.14 | 49,400 |
| 2018-05-18 | $1.00 | $1.07 | 600 |
| 2018-05-17 | $0.98 | $1.05 | 16,500 |
| 2018-05-16 | $1.05 | $1.13 | 17,400 |
| 2018-05-15 | $1.05 | $1.13 | 5,400 |
| 2018-05-14 | $1.06 | $1.14 | 104,700 |
| 2018-05-11 | $1.05 | $1.13 | 11,200 |
| 2018-05-10 | $0.97 | $1.04 | 132,900 |
| 2018-05-09 | $0.97 | $1.04 | 24,000 |
| 2018-05-08 | $1.00 | $1.07 | 3,800 |
| 2018-05-07 | $1.02 | $1.10 | 3,100 |
| 2018-05-04 | $1.02 | $1.10 | 2,100 |
| 2018-05-03 | $0.96 | $1.03 | 1,000 |
| 2018-05-02 | $0.96 | $1.03 | 43,400 |
| 2018-05-01 | $0.96 | $1.03 | 4,600 |
| 2018-04-30 | $0.98 | $1.05 | 32,800 |
| 2018-04-27 | $0.95 | $1.02 | 3,300 |
| 2018-04-26 | $0.91 | $0.98 | 15,200 |
| 2018-04-25 | $0.91 | $0.98 | 16,600 |
| 2018-04-24 | $0.98 | $1.05 | 5,600 |
| 2018-04-23 | $0.96 | $1.03 | 411,300 |
| 2018-04-20 | $0.96 | $1.03 | 44,700 |
| 2018-04-19 | $0.96 | $1.03 | 4,000 |
| 2018-04-18 | $0.96 | $1.03 | 13,700 |
| 2018-04-17 | $0.92 | $0.99 | 4,100 |
| 2018-04-16 | $0.92 | $0.99 | 2,500 |
| 2018-04-13 | $0.92 | $0.99 | 107,600 |
| 2018-04-12 | $0.92 | $0.99 | 34,100 |
| 2018-04-11 | $0.90 | $0.97 | 23,300 |
| 2018-04-10 | $0.88 | $0.94 | 200 |
| 2018-04-09 | $0.89 | $0.96 | 27,900 |
| 2018-04-06 | $0.90 | $0.97 | 53,300 |
| 2018-04-05 | $0.91 | $0.98 | 200 |
| 2018-04-04 | $0.85 | $0.91 | 10,100 |
| 2018-04-03 | $0.87 | $0.93 | 38,700 |
| 2018-04-02 | $0.90 | $0.97 | 900 |
| 2018-03-29 | $0.90 | $0.97 | 46,900 |
| 2018-03-28 | $0.88 | $0.94 | 22,400 |
| 2018-03-27 | $0.91 | $0.98 | 26,500 |
| 2018-03-26 | $0.87 | $0.93 | 295,300 |
| 2018-03-23 | $0.88 | $0.94 | 2,229,800 |
| 2018-03-22 | $0.89 | $0.96 | 0 |
| 2018-03-21 | $0.89 | $0.96 | 7,500 |
| 2018-03-20 | $0.86 | $0.92 | 31,900 |
| 2018-03-19 | $0.85 | $0.91 | 6,100 |
| 2018-03-16 | $0.79 | $0.85 | 9,000 |
| 2018-03-15 | $0.80 | $0.86 | 95,200 |
| 2018-03-14 | $0.83 | $0.89 | 12,600 |
| 2018-03-13 | $0.79 | $0.85 | 17,200 |
| 2018-03-12 | $0.79 | $0.85 | 10,200 |
| 2018-03-09 | $0.78 | $0.84 | 119,100 |
| 2018-03-08 | $0.76 | $0.82 | 8,000 |
| 2018-03-07 | $0.76 | $0.82 | 35,100 |
| 2018-03-06 | $0.76 | $0.82 | 21,100 |
| 2018-03-05 | $0.78 | $0.84 | 0 |
| 2018-03-02 | $0.78 | $0.84 | 319,400 |
| 2018-03-01 | $0.78 | $0.84 | 15,800 |
| 2018-02-28 | $0.78 | $0.84 | 66,600 |
| 2018-02-27 | $0.81 | $0.87 | 190,500 |
| 2018-02-26 | $0.86 | $0.92 | 113,500 |
| 2018-02-23 | $0.86 | $0.92 | 22,900 |
| 2018-02-22 | $0.77 | $0.83 | 3,000 |
| 2018-02-21 | $0.77 | $0.83 | 51,000 |
| 2018-02-20 | $0.77 | $0.83 | 17,400 |
| 2018-02-16 | $0.77 | $0.83 | 2,000 |
| 2018-02-15 | $0.84 | $0.90 | 346,300 |
| 2018-02-14 | $0.78 | $0.84 | 12,400 |
| 2018-02-13 | $0.79 | $0.85 | 17,900 |
| 2018-02-12 | $0.79 | $0.85 | 58,400 |
| 2018-02-09 | $0.76 | $0.82 | 676,200 |
| 2018-02-08 | $0.83 | $0.89 | 59,100 |
| 2018-02-07 | $0.80 | $0.86 | 61,400 |
| 2018-02-06 | $0.88 | $0.94 | 13,900 |
| 2018-02-05 | $0.90 | $0.97 | 1,730,200 |
| 2018-02-02 | $0.87 | $0.93 | 5,194,700 |
| 2018-02-01 | $0.88 | $0.94 | 136,000 |
| 2018-01-31 | $0.88 | $0.94 | 16,100 |
| 2018-01-30 | $0.84 | $0.90 | 5,200 |
| 2018-01-29 | $0.90 | $0.97 | 4,000 |
| 2018-01-26 | $0.90 | $0.97 | 22,000 |
| 2018-01-25 | $0.90 | $0.97 | 4,000 |
| 2018-01-24 | $0.90 | $0.97 | 86,700 |
| 2018-01-23 | $0.80 | $0.86 | 600 |
| 2018-01-22 | $0.83 | $0.89 | 8,000 |
| 2018-01-19 | $0.83 | $0.89 | 20,000 |
| 2018-01-18 | $0.83 | $0.89 | 78,000 |
| 2018-01-17 | $0.83 | $0.89 | 0 |
| 2018-01-16 | $0.83 | $0.89 | 38,000 |
| 2018-01-12 | $0.83 | $0.89 | 0 |
| 2018-01-11 | $0.83 | $0.89 | 211,200 |
| 2018-01-10 | $0.83 | $0.89 | 100,100 |
| 2018-01-09 | $0.83 | $0.89 | 4,500 |
| 2018-01-08 | $0.81 | $0.87 | 15,500 |
| 2018-01-05 | $0.78 | $0.84 | 44,200 |
| 2018-01-04 | $0.74 | $0.79 | 2,350,200 |
| 2018-01-03 | $0.74 | $0.79 | 0 |
| 2018-01-02 | $0.74 | $0.79 | 0 |