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
- 2010-01-05 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 | $0.64 | $0.64 | 43,843 |
| 2018-12-28 | $0.64 | $0.64 | 14,072 |
| 2018-12-27 | $0.81 | $0.81 | 24,778 |
| 2018-12-26 | $0.72 | $0.72 | 29,845 |
| 2018-12-24 | $0.81 | $0.81 | 13,823 |
| 2018-12-21 | $0.72 | $0.72 | 9,104 |
| 2018-12-20 | $0.81 | $0.81 | 15,835 |
| 2018-12-19 | $0.72 | $0.72 | 13,351 |
| 2018-12-18 | $0.81 | $0.81 | 2,881 |
| 2018-12-17 | $0.81 | $0.81 | 14,954 |
| 2018-12-14 | $0.97 | $0.97 | 5,813 |
| 2018-12-13 | $0.89 | $0.89 | 3,304 |
| 2018-12-12 | $0.89 | $0.89 | 8,843 |
| 2018-12-11 | $0.81 | $0.81 | 45,892 |
| 2018-12-10 | $0.89 | $0.89 | 17,189 |
| 2018-12-07 | $0.97 | $0.97 | 5,676 |
| 2018-12-06 | $0.97 | $0.97 | 21,176 |
| 2018-12-04 | $0.81 | $0.81 | 49,568 |
| 2018-12-03 | $0.72 | $0.72 | 25,374 |
| 2018-11-30 | $0.72 | $0.72 | 116,189 |
| 2018-11-29 | $0.81 | $0.81 | 31,857 |
| 2018-11-28 | $0.89 | $0.89 | 11,874 |
| 2018-11-27 | $0.89 | $0.89 | 20,120 |
| 2018-11-26 | $0.97 | $0.97 | 20,779 |
| 2018-11-23 | $1.05 | $1.05 | 3,676 |
| 2018-11-21 | $1.05 | $1.05 | 18,518 |
| 2018-11-20 | $1.05 | $1.05 | 14,842 |
| 2018-11-19 | $1.05 | $1.05 | 33,099 |
| 2018-11-16 | $1.05 | $1.05 | 7,228 |
| 2018-11-15 | $1.05 | $1.05 | 19,226 |
| 2018-11-14 | $1.05 | $1.05 | 3,341 |
| 2018-11-13 | $1.13 | $1.13 | 4,869 |
| 2018-11-12 | $1.13 | $1.13 | 14,122 |
| 2018-11-09 | $1.13 | $1.13 | 16,295 |
| 2018-11-08 | $1.13 | $1.13 | 51,170 |
| 2018-11-07 | $1.21 | $1.21 | 38,937 |
| 2018-11-06 | $1.13 | $1.13 | 0 |
| 2018-11-05 | $1.13 | $1.13 | 15,612 |
| 2018-11-02 | $1.05 | $1.05 | 8,384 |
| 2018-11-01 | $1.05 | $1.05 | 15,811 |
| 2018-10-31 | $1.05 | $1.05 | 5,639 |
| 2018-10-30 | $1.05 | $1.05 | 18,916 |
| 2018-10-29 | $1.13 | $1.13 | 12,569 |
| 2018-10-26 | $1.05 | $1.05 | 7,713 |
| 2018-10-25 | $1.05 | $1.05 | 14,059 |
| 2018-10-24 | $1.05 | $1.05 | 15,450 |
| 2018-10-23 | $1.13 | $1.13 | 3,925 |
| 2018-10-22 | $1.13 | $1.13 | 16,084 |
| 2018-10-19 | $1.05 | $1.05 | 9,253 |
| 2018-10-18 | $1.05 | $1.05 | 18,754 |
| 2018-10-17 | $1.05 | $1.05 | 21,375 |
| 2018-10-16 | $1.13 | $1.13 | 24,915 |
| 2018-10-15 | $1.13 | $1.13 | 11,402 |
| 2018-10-12 | $1.13 | $1.13 | 5,676 |
| 2018-10-11 | $1.13 | $1.13 | 29,721 |
| 2018-10-10 | $1.13 | $1.13 | 11,675 |
| 2018-10-09 | $1.13 | $1.13 | 20,592 |
| 2018-10-08 | $1.21 | $1.21 | 17,276 |
| 2018-10-05 | $1.13 | $1.13 | 6,732 |
| 2018-10-04 | $1.05 | $1.05 | 14,457 |
| 2018-10-03 | $1.13 | $1.13 | 17,053 |
| 2018-10-02 | $1.13 | $1.13 | 15,525 |
| 2018-10-01 | $1.21 | $1.21 | 30,677 |
| 2018-09-28 | $1.13 | $1.13 | 7,464 |
| 2018-09-27 | $1.13 | $1.13 | 15,351 |
| 2018-09-26 | $1.21 | $1.21 | 8,483 |
| 2018-09-25 | $1.21 | $1.21 | 3,006 |
| 2018-09-24 | $1.21 | $1.21 | 9,526 |
| 2018-09-21 | $1.21 | $1.21 | 5,912 |
| 2018-09-20 | $1.21 | $1.21 | 16,357 |
| 2018-09-19 | $1.13 | $1.13 | 2,496 |
| 2018-09-18 | $1.21 | $1.21 | 11,799 |
| 2018-09-17 | $1.29 | $1.29 | 16,109 |
| 2018-09-14 | $1.29 | $1.29 | 4,235 |
| 2018-09-13 | $1.29 | $1.29 | 5,080 |
| 2018-09-12 | $1.29 | $1.29 | 3,863 |
| 2018-09-11 | $1.21 | $1.21 | 12,495 |
| 2018-09-10 | $1.13 | $1.13 | 4,322 |
| 2018-09-07 | $1.21 | $1.21 | 13,227 |
| 2018-09-06 | $1.29 | $1.29 | 4,459 |
| 2018-09-05 | $1.29 | $1.29 | 13,550 |
| 2018-09-04 | $1.29 | $1.29 | 9,228 |
| 2018-08-31 | $1.29 | $1.29 | 13,190 |
| 2018-08-30 | $1.29 | $1.29 | 12,855 |
| 2018-08-29 | $1.37 | $1.37 | 15,972 |
| 2018-08-28 | $1.37 | $1.37 | 6,185 |
| 2018-08-27 | $1.37 | $1.37 | 7,477 |
| 2018-08-24 | $1.45 | $1.45 | 9,936 |
| 2018-08-23 | $1.37 | $1.37 | 17,028 |
| 2018-08-22 | $1.29 | $1.29 | 6,111 |
| 2018-08-21 | $1.21 | $1.21 | 10,023 |
| 2018-08-20 | $1.21 | $1.21 | 17,525 |
| 2018-08-17 | $1.29 | $1.29 | 10,321 |
| 2018-08-16 | $1.37 | $1.37 | 6,583 |
| 2018-08-15 | $1.37 | $1.37 | 5,626 |
| 2018-08-14 | $1.29 | $1.29 | 18,170 |
| 2018-08-13 | $1.37 | $1.37 | 5,440 |
| 2018-08-10 | $1.37 | $1.37 | 10,147 |
| 2018-08-09 | $1.45 | $1.45 | 8,955 |
| 2018-08-08 | $1.53 | $1.53 | 25,585 |
| 2018-08-07 | $1.53 | $1.53 | 32,963 |
| 2018-08-06 | $1.53 | $1.53 | 13,091 |
| 2018-08-03 | $1.45 | $1.45 | 10,222 |
| 2018-08-02 | $1.37 | $1.37 | 2,049 |
| 2018-08-01 | $1.37 | $1.37 | 4,074 |
| 2018-07-31 | $1.29 | $1.29 | 10,681 |
| 2018-07-30 | $1.37 | $1.37 | 18,605 |
| 2018-07-27 | $1.37 | $1.37 | 9,427 |
| 2018-07-26 | $1.29 | $1.29 | 13,178 |
| 2018-07-25 | $1.21 | $1.21 | 6,570 |
| 2018-07-24 | $1.21 | $1.21 | 11,526 |
| 2018-07-23 | $1.21 | $1.21 | 1,366 |
| 2018-07-20 | $1.13 | $1.13 | 4,459 |
| 2018-07-19 | $1.21 | $1.21 | 7,477 |
| 2018-07-18 | $1.13 | $1.13 | 3,565 |
| 2018-07-17 | $1.21 | $1.21 | 2,807 |
| 2018-07-16 | $1.13 | $1.13 | 2,596 |
| 2018-07-13 | $1.13 | $1.13 | 7,700 |
| 2018-07-12 | $1.21 | $1.21 | 8,185 |
| 2018-07-11 | $1.21 | $1.21 | 981 |
| 2018-07-10 | $1.21 | $1.21 | 3,291 |
| 2018-07-09 | $1.21 | $1.21 | 12,457 |
| 2018-07-06 | $1.13 | $1.13 | 6,036 |
| 2018-07-05 | $1.13 | $1.13 | 5,055 |
| 2018-07-03 | $1.13 | $1.13 | 10,942 |
| 2018-07-02 | $1.05 | $1.05 | 3,217 |
| 2018-06-29 | $1.05 | $1.05 | 16,556 |
| 2018-06-28 | $1.05 | $1.05 | 4,956 |
| 2018-06-27 | $1.13 | $1.13 | 5,055 |
| 2018-06-26 | $1.13 | $1.13 | 4,235 |
| 2018-06-25 | $1.13 | $1.13 | 29,510 |
| 2018-06-22 | $1.13 | $1.13 | 4,310 |
| 2018-06-21 | $1.13 | $1.13 | 5,341 |
| 2018-06-20 | $1.21 | $1.21 | 8,520 |
| 2018-06-19 | $1.13 | $1.13 | 7,253 |
| 2018-06-18 | $1.13 | $1.13 | 9,315 |
| 2018-06-15 | $1.13 | $1.13 | 17,090 |
| 2018-06-14 | $1.21 | $1.21 | 2,149 |
| 2018-06-13 | $1.21 | $1.21 | 5,490 |
| 2018-06-12 | $1.13 | $1.13 | 32,205 |
| 2018-06-11 | $1.29 | $1.29 | 27,572 |
| 2018-06-08 | $1.29 | $1.29 | 621 |
| 2018-06-07 | $1.21 | $1.21 | 6,769 |
| 2018-06-06 | $1.21 | $1.21 | 7,713 |
| 2018-06-05 | $1.21 | $1.21 | 9,116 |
| 2018-06-04 | $1.21 | $1.21 | 9,638 |
| 2018-06-01 | $1.21 | $1.21 | 1,503 |
| 2018-05-31 | $1.21 | $1.21 | 9,439 |
| 2018-05-30 | $1.13 | $1.13 | 25,473 |
| 2018-05-29 | $1.13 | $1.13 | 12,457 |
| 2018-05-25 | $1.29 | $1.29 | 6,744 |
| 2018-05-24 | $1.21 | $1.21 | 6,024 |
| 2018-05-23 | $1.21 | $1.21 | 11,054 |
| 2018-05-22 | $1.29 | $1.29 | 7,042 |
| 2018-05-21 | $1.29 | $1.29 | 28,243 |
| 2018-05-18 | $1.21 | $1.21 | 6,458 |
| 2018-05-17 | $1.21 | $1.21 | 6,458 |
| 2018-05-16 | $1.29 | $1.29 | 857 |
| 2018-05-15 | $1.29 | $1.29 | 12,755 |
| 2018-05-14 | $1.29 | $1.29 | 13,712 |
| 2018-05-11 | $1.29 | $1.29 | 17,388 |
| 2018-05-10 | $1.29 | $1.29 | 11,377 |
| 2018-05-09 | $1.37 | $1.37 | 3,577 |
| 2018-05-08 | $1.37 | $1.37 | 447 |
| 2018-05-07 | $1.37 | $1.37 | 10,346 |
| 2018-05-04 | $1.45 | $1.45 | 5,092 |
| 2018-05-03 | $1.29 | $1.29 | 14,904 |
| 2018-05-02 | $1.37 | $1.37 | 3,738 |
| 2018-05-01 | $1.37 | $1.37 | 2,981 |
| 2018-04-30 | $1.29 | $1.29 | 5,962 |
| 2018-04-27 | $1.37 | $1.37 | 7,961 |
| 2018-04-26 | $1.37 | $1.37 | 6,968 |
| 2018-04-25 | $1.37 | $1.37 | 21,039 |
| 2018-04-24 | $1.45 | $1.45 | 4,272 |
| 2018-04-23 | $1.37 | $1.37 | 6,148 |
| 2018-04-20 | $1.37 | $1.37 | 4,595 |
| 2018-04-19 | $1.45 | $1.45 | 1,838 |
| 2018-04-18 | $1.37 | $1.37 | 3,502 |
| 2018-04-17 | $1.37 | $1.37 | 18,978 |
| 2018-04-16 | $1.45 | $1.45 | 14,258 |
| 2018-04-13 | $1.53 | $1.53 | 10,520 |
| 2018-04-12 | $1.45 | $1.45 | 18,406 |
| 2018-04-11 | $1.45 | $1.45 | 19,127 |
| 2018-04-10 | $1.37 | $1.37 | 29,858 |
| 2018-04-09 | $1.29 | $1.29 | 44,240 |
| 2018-04-06 | $1.45 | $1.45 | 18,257 |
| 2018-04-05 | $1.29 | $1.29 | 20,108 |
| 2018-04-04 | $1.37 | $1.37 | 5,452 |
| 2018-04-03 | $1.37 | $1.37 | 5,962 |
| 2018-04-02 | $1.45 | $1.45 | 2,397 |
| 2018-03-29 | $1.45 | $1.45 | 4,893 |
| 2018-03-28 | $1.45 | $1.45 | 5,353 |
| 2018-03-27 | $1.45 | $1.45 | 8,036 |
| 2018-03-26 | $1.53 | $1.53 | 10,706 |
| 2018-03-23 | $1.45 | $1.45 | 5,477 |
| 2018-03-22 | $1.53 | $1.53 | 6,595 |
| 2018-03-21 | $1.53 | $1.53 | 3,304 |
| 2018-03-20 | $1.45 | $1.45 | 10,706 |
| 2018-03-19 | $1.45 | $1.45 | 19,574 |
| 2018-03-16 | $1.53 | $1.53 | 7,415 |
| 2018-03-15 | $1.45 | $1.45 | 6,421 |
| 2018-03-14 | $1.45 | $1.45 | 2,124 |
| 2018-03-13 | $1.45 | $1.45 | 8,247 |
| 2018-03-12 | $1.61 | $1.61 | 12,184 |
| 2018-03-09 | $1.45 | $1.45 | 7,688 |
| 2018-03-08 | $1.45 | $1.45 | 22,965 |
| 2018-03-07 | $1.45 | $1.45 | 21,039 |
| 2018-03-06 | $1.37 | $1.37 | 26,964 |
| 2018-03-05 | $1.37 | $1.37 | 36,875 |
| 2018-03-02 | $1.21 | $1.21 | 5,353 |
| 2018-03-01 | $1.21 | $1.21 | 1,565 |
| 2018-02-28 | $1.29 | $1.29 | 4,409 |
| 2018-02-27 | $1.21 | $1.21 | 7,849 |
| 2018-02-26 | $1.21 | $1.21 | 10,383 |
| 2018-02-23 | $1.29 | $1.29 | 10,110 |
| 2018-02-22 | $1.21 | $1.21 | 4,993 |
| 2018-02-21 | $1.21 | $1.21 | 21,561 |
| 2018-02-20 | $1.13 | $1.13 | 13,488 |
| 2018-02-16 | $1.29 | $1.29 | 14,097 |
| 2018-02-15 | $1.29 | $1.29 | 3,912 |
| 2018-02-14 | $1.29 | $1.29 | 9,626 |
| 2018-02-13 | $1.13 | $1.13 | 14,109 |
| 2018-02-12 | $1.21 | $1.21 | 6,719 |
| 2018-02-09 | $1.29 | $1.29 | 16,382 |
| 2018-02-08 | $1.21 | $1.21 | 12,432 |
| 2018-02-07 | $1.29 | $1.29 | 25,871 |
| 2018-02-06 | $1.21 | $1.21 | 7,713 |
| 2018-02-05 | $1.21 | $1.21 | 26,169 |
| 2018-02-02 | $1.29 | $1.29 | 28,740 |
| 2018-02-01 | $1.37 | $1.37 | 14,146 |
| 2018-01-31 | $1.37 | $1.37 | 13,240 |
| 2018-01-30 | $1.37 | $1.37 | 11,861 |
| 2018-01-29 | $1.29 | $1.29 | 6,061 |
| 2018-01-26 | $1.29 | $1.29 | 9,290 |
| 2018-01-25 | $1.29 | $1.29 | 14,345 |
| 2018-01-24 | $1.29 | $1.29 | 49,258 |
| 2018-01-23 | $1.29 | $1.29 | 41,532 |
| 2018-01-22 | $1.45 | $1.45 | 28,380 |
| 2018-01-19 | $1.45 | $1.45 | 3,950 |
| 2018-01-18 | $1.45 | $1.45 | 15,575 |
| 2018-01-17 | $1.53 | $1.53 | 19,201 |
| 2018-01-16 | $1.45 | $1.45 | 5,365 |
| 2018-01-12 | $1.53 | $1.53 | 12,457 |
| 2018-01-11 | $1.53 | $1.53 | 3,353 |
| 2018-01-10 | $1.53 | $1.53 | 22,567 |
| 2018-01-09 | $1.53 | $1.53 | 13,774 |
| 2018-01-08 | $1.61 | $1.61 | 12,830 |
| 2018-01-05 | $1.61 | $1.61 | 6,024 |
| 2018-01-04 | $1.61 | $1.61 | 28,889 |
| 2018-01-03 | $1.69 | $1.69 | 15,724 |
| 2018-01-02 | $1.53 | $1.53 | 9,638 |