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
- 2007-02-14 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 | $0.63 | $0.63 | 17,100 |
| 2018-12-28 | $0.59 | $0.59 | 8,200 |
| 2018-12-27 | $0.59 | $0.59 | 57,100 |
| 2018-12-26 | $0.55 | $0.55 | 135,800 |
| 2018-12-24 | $0.60 | $0.60 | 71,700 |
| 2018-12-21 | $0.58 | $0.58 | 69,100 |
| 2018-12-20 | $0.61 | $0.61 | 135,100 |
| 2018-12-19 | $0.57 | $0.57 | 58,000 |
| 2018-12-18 | $0.57 | $0.57 | 41,900 |
| 2018-12-17 | $0.60 | $0.60 | 75,100 |
| 2018-12-14 | $0.59 | $0.59 | 67,100 |
| 2018-12-13 | $0.59 | $0.59 | 8,500 |
| 2018-12-12 | $0.58 | $0.58 | 19,500 |
| 2018-12-11 | $0.58 | $0.58 | 90,400 |
| 2018-12-10 | $0.60 | $0.60 | 27,300 |
| 2018-12-07 | $0.62 | $0.62 | 37,600 |
| 2018-12-06 | $0.62 | $0.62 | 44,000 |
| 2018-12-04 | $0.60 | $0.60 | 49,500 |
| 2018-12-03 | $0.60 | $0.60 | 55,000 |
| 2018-11-30 | $0.60 | $0.60 | 90,000 |
| 2018-11-29 | $0.57 | $0.57 | 101,400 |
| 2018-11-28 | $0.62 | $0.62 | 109,500 |
| 2018-11-27 | $0.60 | $0.60 | 58,000 |
| 2018-11-26 | $0.62 | $0.62 | 57,300 |
| 2018-11-23 | $0.66 | $0.66 | 16,800 |
| 2018-11-21 | $0.62 | $0.62 | 10,100 |
| 2018-11-20 | $0.62 | $0.62 | 18,800 |
| 2018-11-19 | $0.60 | $0.60 | 86,700 |
| 2018-11-16 | $0.65 | $0.65 | 22,600 |
| 2018-11-15 | $0.60 | $0.60 | 37,900 |
| 2018-11-14 | $0.65 | $0.65 | 33,400 |
| 2018-11-13 | $0.64 | $0.64 | 81,100 |
| 2018-11-12 | $0.63 | $0.63 | 78,600 |
| 2018-11-09 | $0.62 | $0.62 | 9,500 |
| 2018-11-08 | $0.62 | $0.62 | 18,000 |
| 2018-11-07 | $0.62 | $0.62 | 63,000 |
| 2018-11-06 | $0.62 | $0.62 | 22,500 |
| 2018-11-05 | $0.63 | $0.63 | 8,600 |
| 2018-11-02 | $0.63 | $0.63 | 8,800 |
| 2018-11-01 | $0.61 | $0.61 | 14,200 |
| 2018-10-31 | $0.61 | $0.61 | 14,600 |
| 2018-10-30 | $0.63 | $0.63 | 50,600 |
| 2018-10-29 | $0.60 | $0.60 | 49,200 |
| 2018-10-26 | $0.61 | $0.61 | 23,600 |
| 2018-10-25 | $0.64 | $0.64 | 77,200 |
| 2018-10-24 | $0.60 | $0.60 | 10,300 |
| 2018-10-23 | $0.63 | $0.63 | 42,500 |
| 2018-10-22 | $0.64 | $0.64 | 41,000 |
| 2018-10-19 | $0.66 | $0.66 | 88,300 |
| 2018-10-18 | $0.65 | $0.65 | 124,100 |
| 2018-10-17 | $0.63 | $0.63 | 47,000 |
| 2018-10-16 | $0.65 | $0.65 | 222,700 |
| 2018-10-15 | $0.64 | $0.64 | 6,700 |
| 2018-10-12 | $0.60 | $0.60 | 49,300 |
| 2018-10-11 | $0.62 | $0.62 | 76,100 |
| 2018-10-10 | $0.62 | $0.62 | 62,100 |
| 2018-10-09 | $0.65 | $0.65 | 29,700 |
| 2018-10-08 | $0.65 | $0.65 | 15,000 |
| 2018-10-05 | $0.66 | $0.66 | 52,000 |
| 2018-10-04 | $0.62 | $0.62 | 26,700 |
| 2018-10-03 | $0.62 | $0.62 | 44,200 |
| 2018-10-02 | $0.64 | $0.64 | 59,400 |
| 2018-10-01 | $0.63 | $0.63 | 43,000 |
| 2018-09-28 | $0.68 | $0.68 | 52,400 |
| 2018-09-27 | $0.63 | $0.63 | 37,100 |
| 2018-09-26 | $0.65 | $0.65 | 74,900 |
| 2018-09-25 | $0.65 | $0.65 | 65,700 |
| 2018-09-24 | $0.64 | $0.64 | 34,700 |
| 2018-09-21 | $0.65 | $0.65 | 18,300 |
| 2018-09-20 | $0.63 | $0.63 | 107,900 |
| 2018-09-19 | $0.67 | $0.67 | 23,900 |
| 2018-09-18 | $0.65 | $0.65 | 59,600 |
| 2018-09-17 | $0.65 | $0.65 | 41,700 |
| 2018-09-14 | $0.70 | $0.70 | 90,400 |
| 2018-09-13 | $0.65 | $0.65 | 12,200 |
| 2018-09-12 | $0.60 | $0.60 | 24,400 |
| 2018-09-11 | $0.62 | $0.62 | 51,400 |
| 2018-09-10 | $0.65 | $0.65 | 97,500 |
| 2018-09-07 | $0.64 | $0.64 | 156,700 |
| 2018-09-06 | $0.67 | $0.67 | 50,500 |
| 2018-09-05 | $0.60 | $0.60 | 22,000 |
| 2018-09-04 | $0.62 | $0.62 | 83,500 |
| 2018-08-31 | $0.63 | $0.63 | 42,200 |
| 2018-08-30 | $0.66 | $0.66 | 18,900 |
| 2018-08-29 | $0.62 | $0.62 | 34,400 |
| 2018-08-28 | $0.60 | $0.60 | 68,700 |
| 2018-08-27 | $0.60 | $0.60 | 165,400 |
| 2018-08-24 | $0.69 | $0.69 | 25,600 |
| 2018-08-23 | $0.71 | $0.70 | 29,900 |
| 2018-08-22 | $0.69 | $0.69 | 40,000 |
| 2018-08-21 | $0.68 | $0.68 | 62,900 |
| 2018-08-20 | $0.68 | $0.68 | 148,200 |
| 2018-08-17 | $0.65 | $0.65 | 35,700 |
| 2018-08-16 | $0.67 | $0.67 | 83,900 |
| 2018-08-15 | $0.68 | $0.68 | 61,300 |
| 2018-08-14 | $0.68 | $0.68 | 34,300 |
| 2018-08-13 | $0.66 | $0.66 | 74,300 |
| 2018-08-10 | $0.72 | $0.71 | 93,800 |
| 2018-08-09 | $0.69 | $0.69 | 38,500 |
| 2018-08-08 | $0.70 | $0.70 | 93,100 |
| 2018-08-07 | $0.75 | $0.75 | 191,200 |
| 2018-08-06 | $0.75 | $0.75 | 28,600 |
| 2018-08-03 | $0.75 | $0.75 | 72,200 |
| 2018-08-02 | $0.65 | $0.65 | 92,800 |
| 2018-08-01 | $0.54 | $0.54 | 98,300 |
| 2018-07-31 | $0.53 | $0.53 | 128,700 |
| 2018-07-30 | $0.57 | $0.57 | 359,600 |
| 2018-07-27 | $0.60 | $0.60 | 90,700 |
| 2018-07-26 | $0.62 | $0.62 | 90,300 |
| 2018-07-25 | $0.61 | $0.61 | 154,100 |
| 2018-07-24 | $0.60 | $0.60 | 271,900 |
| 2018-07-23 | $0.64 | $0.64 | 652,400 |
| 2018-07-20 | $0.77 | $0.77 | 38,600 |
| 2018-07-19 | $0.76 | $0.76 | 31,400 |
| 2018-07-18 | $0.78 | $0.78 | 75,400 |
| 2018-07-17 | $0.77 | $0.77 | 18,700 |
| 2018-07-16 | $0.76 | $0.76 | 44,300 |
| 2018-07-13 | $0.80 | $0.80 | 25,600 |
| 2018-07-12 | $0.80 | $0.80 | 36,900 |
| 2018-07-11 | $0.77 | $0.77 | 56,200 |
| 2018-07-10 | $0.79 | $0.79 | 56,300 |
| 2018-07-09 | $0.80 | $0.80 | 96,800 |
| 2018-07-06 | $0.78 | $0.78 | 54,900 |
| 2018-07-05 | $0.80 | $0.80 | 36,600 |
| 2018-07-03 | $0.80 | $0.80 | 65,000 |
| 2018-07-02 | $0.82 | $0.82 | 18,900 |
| 2018-06-29 | $0.84 | $0.84 | 24,900 |
| 2018-06-28 | $0.84 | $0.84 | 19,200 |
| 2018-06-27 | $0.83 | $0.83 | 7,000 |
| 2018-06-26 | $0.83 | $0.83 | 13,500 |
| 2018-06-25 | $0.83 | $0.83 | 38,100 |
| 2018-06-22 | $0.85 | $0.85 | 38,700 |
| 2018-06-21 | $0.83 | $0.83 | 67,100 |
| 2018-06-20 | $0.83 | $0.83 | 108,800 |
| 2018-06-19 | $0.86 | $0.86 | 14,600 |
| 2018-06-18 | $0.90 | $0.90 | 47,500 |
| 2018-06-15 | $0.88 | $0.88 | 46,100 |
| 2018-06-14 | $0.86 | $0.86 | 19,700 |
| 2018-06-13 | $0.85 | $0.85 | 102,600 |
| 2018-06-12 | $0.84 | $0.84 | 74,800 |
| 2018-06-11 | $0.87 | $0.87 | 55,200 |
| 2018-06-08 | $0.89 | $0.89 | 8,800 |
| 2018-06-07 | $0.86 | $0.86 | 11,200 |
| 2018-06-06 | $0.90 | $0.90 | 30,900 |
| 2018-06-05 | $0.89 | $0.89 | 3,800 |
| 2018-06-04 | $0.86 | $0.86 | 35,400 |
| 2018-06-01 | $0.90 | $0.90 | 71,400 |
| 2018-05-31 | $0.84 | $0.84 | 60,900 |
| 2018-05-30 | $0.84 | $0.84 | 146,700 |
| 2018-05-29 | $0.86 | $0.86 | 55,100 |
| 2018-05-25 | $0.93 | $0.93 | 94,600 |
| 2018-05-24 | $0.93 | $0.93 | 30,700 |
| 2018-05-23 | $0.93 | $0.93 | 17,900 |
| 2018-05-22 | $0.91 | $0.91 | 224,800 |
| 2018-05-21 | $0.92 | $0.92 | 66,700 |
| 2018-05-18 | $0.92 | $0.92 | 65,800 |
| 2018-05-17 | $0.90 | $0.90 | 18,900 |
| 2018-05-16 | $0.89 | $0.89 | 900 |
| 2018-05-15 | $0.90 | $0.90 | 36,400 |
| 2018-05-14 | $0.90 | $0.90 | 134,400 |
| 2018-05-11 | $0.89 | $0.89 | 26,200 |
| 2018-05-10 | $0.89 | $0.89 | 26,000 |
| 2018-05-09 | $0.88 | $0.88 | 22,500 |
| 2018-05-08 | $0.90 | $0.90 | 40,600 |
| 2018-05-07 | $0.91 | $0.91 | 44,300 |
| 2018-05-04 | $0.88 | $0.88 | 59,700 |
| 2018-05-03 | $0.88 | $0.88 | 65,800 |
| 2018-05-02 | $0.89 | $0.89 | 18,800 |
| 2018-05-01 | $0.84 | $0.84 | 18,400 |
| 2018-04-30 | $0.88 | $0.88 | 50,100 |
| 2018-04-27 | $0.82 | $0.82 | 46,900 |
| 2018-04-26 | $0.81 | $0.81 | 56,300 |
| 2018-04-25 | $0.80 | $0.80 | 30,500 |
| 2018-04-24 | $0.82 | $0.82 | 101,200 |
| 2018-04-23 | $0.83 | $0.83 | 182,400 |
| 2018-04-20 | $0.81 | $0.81 | 108,200 |
| 2018-04-19 | $0.83 | $0.83 | 124,700 |
| 2018-04-18 | $0.87 | $0.87 | 176,300 |
| 2018-04-17 | $0.94 | $0.94 | 105,500 |
| 2018-04-16 | $0.95 | $0.95 | 123,000 |
| 2018-04-13 | $0.97 | $0.97 | 36,100 |
| 2018-04-12 | $0.97 | $0.97 | 24,600 |
| 2018-04-11 | $0.95 | $0.95 | 33,700 |
| 2018-04-10 | $0.98 | $0.98 | 36,100 |
| 2018-04-09 | $0.99 | $0.99 | 118,000 |
| 2018-04-06 | $1.01 | $1.01 | 151,500 |
| 2018-04-05 | $1.00 | $1.00 | 47,200 |
| 2018-04-04 | $1.00 | $1.00 | 124,900 |
| 2018-04-03 | $0.97 | $0.97 | 54,800 |
| 2018-04-02 | $0.94 | $0.94 | 37,100 |
| 2018-03-29 | $0.95 | $0.95 | 25,200 |
| 2018-03-28 | $0.95 | $0.95 | 60,900 |
| 2018-03-27 | $0.93 | $0.93 | 52,000 |
| 2018-03-26 | $0.94 | $0.94 | 171,500 |
| 2018-03-23 | $0.99 | $0.99 | 70,800 |
| 2018-03-22 | $0.97 | $0.97 | 29,800 |
| 2018-03-21 | $0.98 | $0.98 | 41,600 |
| 2018-03-20 | $0.97 | $0.97 | 40,400 |
| 2018-03-19 | $1.00 | $1.00 | 123,000 |
| 2018-03-16 | $0.99 | $0.99 | 115,900 |
| 2018-03-15 | $0.95 | $0.95 | 59,300 |
| 2018-03-14 | $0.98 | $0.98 | 294,900 |
| 2018-03-13 | $1.03 | $1.03 | 504,600 |
| 2018-03-12 | $0.88 | $0.88 | 173,700 |
| 2018-03-09 | $0.79 | $0.79 | 48,200 |
| 2018-03-08 | $0.78 | $0.78 | 51,000 |
| 2018-03-07 | $0.75 | $0.75 | 50,300 |
| 2018-03-06 | $0.74 | $0.74 | 134,700 |
| 2018-03-05 | $0.70 | $0.70 | 80,900 |
| 2018-03-02 | $0.70 | $0.70 | 71,700 |
| 2018-03-01 | $0.77 | $0.77 | 30,400 |
| 2018-02-28 | $0.75 | $0.75 | 109,500 |
| 2018-02-27 | $0.80 | $0.80 | 70,500 |
| 2018-02-26 | $0.79 | $0.79 | 52,600 |
| 2018-02-23 | $0.80 | $0.80 | 60,400 |
| 2018-02-22 | $0.80 | $0.80 | 96,700 |
| 2018-02-21 | $0.80 | $0.80 | 104,000 |
| 2018-02-20 | $0.85 | $0.85 | 48,600 |
| 2018-02-16 | $0.81 | $0.81 | 55,300 |
| 2018-02-15 | $0.90 | $0.90 | 86,300 |
| 2018-02-14 | $0.84 | $0.84 | 40,300 |
| 2018-02-13 | $0.82 | $0.82 | 71,000 |
| 2018-02-12 | $0.83 | $0.83 | 159,400 |
| 2018-02-09 | $0.84 | $0.84 | 167,200 |
| 2018-02-08 | $0.84 | $0.84 | 292,100 |
| 2018-02-07 | $0.95 | $0.95 | 327,400 |
| 2018-02-06 | $0.80 | $0.80 | 290,800 |
| 2018-02-05 | $0.80 | $0.80 | 732,900 |
| 2018-02-02 | $0.52 | $0.52 | 975,300 |
| 2018-02-01 | $0.54 | $0.54 | 1,537,400 |
| 2018-01-31 | $0.75 | $0.75 | 281,200 |
| 2018-01-30 | $0.85 | $0.85 | 195,400 |
| 2018-01-29 | $0.91 | $0.91 | 65,200 |
| 2018-01-26 | $0.90 | $0.90 | 236,200 |
| 2018-01-25 | $0.98 | $0.98 | 63,500 |
| 2018-01-24 | $1.00 | $1.00 | 110,000 |
| 2018-01-23 | $1.00 | $1.00 | 190,100 |
| 2018-01-22 | $1.00 | $1.00 | 385,200 |
| 2018-01-19 | $1.06 | $1.06 | 66,000 |
| 2018-01-18 | $1.06 | $1.06 | 183,700 |
| 2018-01-17 | $1.04 | $1.04 | 115,600 |
| 2018-01-16 | $1.09 | $1.09 | 290,200 |
| 2018-01-12 | $1.08 | $1.08 | 131,300 |
| 2018-01-11 | $1.09 | $1.09 | 248,500 |
| 2018-01-10 | $1.00 | $1.00 | 241,200 |
| 2018-01-09 | $1.00 | $1.00 | 477,100 |
| 2018-01-08 | $1.03 | $1.03 | 297,500 |
| 2018-01-05 | $0.99 | $0.99 | 846,500 |
| 2018-01-04 | $1.27 | $1.27 | 991,300 |
| 2018-01-03 | $1.36 | $1.36 | 1,335,100 |
| 2018-01-02 | $0.91 | $0.91 | 593,000 |