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
- 1984-02-15 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 | $0.25 | $5.78 | 88,500 |
| 2018-12-28 | $0.25 | $5.78 | 197,600 |
| 2018-12-27 | $0.25 | $5.78 | 130,900 |
| 2018-12-26 | $0.26 | $6.01 | 142,300 |
| 2018-12-24 | $0.27 | $6.24 | 134,500 |
| 2018-12-21 | $0.27 | $6.24 | 490,600 |
| 2018-12-20 | $0.26 | $6.01 | 232,800 |
| 2018-12-19 | $0.23 | $5.31 | 24,200 |
| 2018-12-18 | $0.22 | $5.08 | 5,700 |
| 2018-12-17 | $0.22 | $5.08 | 6,200 |
| 2018-12-14 | $0.23 | $5.31 | 43,400 |
| 2018-12-13 | $0.22 | $5.08 | 200 |
| 2018-12-12 | $0.22 | $5.08 | 6,300 |
| 2018-12-11 | $0.22 | $5.08 | 8,600 |
| 2018-12-10 | $0.22 | $5.08 | 13,200 |
| 2018-12-07 | $0.22 | $5.08 | 10,200 |
| 2018-12-06 | $0.22 | $5.08 | 6,600 |
| 2018-12-04 | $0.22 | $5.08 | 6,700 |
| 2018-12-03 | $0.22 | $5.08 | 56,200 |
| 2018-11-30 | $0.23 | $5.31 | 24,500 |
| 2018-11-29 | $0.23 | $5.31 | 15,900 |
| 2018-11-28 | $0.24 | $5.54 | 27,500 |
| 2018-11-27 | $0.22 | $5.08 | 2,700 |
| 2018-11-26 | $0.22 | $5.08 | 100 |
| 2018-11-23 | $0.22 | $5.08 | 200 |
| 2018-11-21 | $0.22 | $5.08 | 41,900 |
| 2018-11-20 | $0.22 | $5.08 | 100 |
| 2018-11-19 | $0.22 | $5.08 | 24,900 |
| 2018-11-16 | $0.22 | $5.08 | 58,700 |
| 2018-11-15 | $0.21 | $4.85 | 179,500 |
| 2018-11-14 | $0.22 | $5.08 | 19,000 |
| 2018-11-13 | $0.22 | $5.08 | 35,400 |
| 2018-11-12 | $0.21 | $4.85 | 471,200 |
| 2018-11-09 | $0.22 | $5.08 | 499,100 |
| 2018-11-08 | $0.23 | $5.31 | 157,500 |
| 2018-11-07 | $0.24 | $5.54 | 33,900 |
| 2018-11-06 | $0.25 | $5.78 | 9,400 |
| 2018-11-05 | $0.24 | $5.54 | 6,400 |
| 2018-11-02 | $0.25 | $5.78 | 2,500 |
| 2018-11-01 | $0.25 | $5.78 | 4,200 |
| 2018-10-31 | $0.25 | $5.78 | 2,400 |
| 2018-10-30 | $0.24 | $5.54 | 28,700 |
| 2018-10-29 | $0.24 | $5.54 | 102,000 |
| 2018-10-26 | $0.24 | $5.54 | 400 |
| 2018-10-25 | $0.25 | $5.78 | 10,400 |
| 2018-10-24 | $0.24 | $5.54 | 7,000 |
| 2018-10-23 | $0.24 | $5.54 | 324,900 |
| 2018-10-22 | $0.25 | $5.78 | 2,600 |
| 2018-10-19 | $0.24 | $5.54 | 3,600 |
| 2018-10-18 | $0.24 | $5.54 | 2,700 |
| 2018-10-17 | $0.25 | $5.78 | 1,700 |
| 2018-10-16 | $0.24 | $5.54 | 104,900 |
| 2018-10-15 | $0.24 | $5.54 | 22,800 |
| 2018-10-12 | $0.24 | $5.54 | 52,300 |
| 2018-10-11 | $0.25 | $5.78 | 27,300 |
| 2018-10-10 | $0.25 | $5.78 | 15,200 |
| 2018-10-09 | $0.26 | $6.01 | 13,900 |
| 2018-10-08 | $0.28 | $6.47 | 85,300 |
| 2018-10-05 | $0.24 | $5.54 | 4,000 |
| 2018-10-04 | $0.24 | $5.54 | 55,600 |
| 2018-10-03 | $0.24 | $5.54 | 52,200 |
| 2018-10-02 | $0.24 | $5.54 | 3,300 |
| 2018-10-01 | $0.24 | $5.54 | 30,100 |
| 2018-09-28 | $0.24 | $5.54 | 10,700 |
| 2018-09-27 | $0.24 | $5.54 | 23,700 |
| 2018-09-26 | $0.24 | $5.54 | 10,700 |
| 2018-09-25 | $0.24 | $5.54 | 8,600 |
| 2018-09-24 | $0.24 | $5.54 | 14,100 |
| 2018-09-21 | $0.24 | $5.54 | 3,600 |
| 2018-09-20 | $0.26 | $6.01 | 27,500 |
| 2018-09-19 | $0.25 | $5.78 | 23,700 |
| 2018-09-18 | $0.25 | $5.78 | 6,200 |
| 2018-09-17 | $0.25 | $5.78 | 30,500 |
| 2018-09-14 | $0.25 | $5.78 | 26,900 |
| 2018-09-13 | $0.25 | $5.78 | 6,100 |
| 2018-09-12 | $0.26 | $6.01 | 40,000 |
| 2018-09-11 | $0.26 | $6.01 | 11,300 |
| 2018-09-10 | $0.25 | $5.78 | 25,100 |
| 2018-09-07 | $0.25 | $5.78 | 5,500 |
| 2018-09-06 | $0.27 | $6.24 | 2,400 |
| 2018-09-05 | $0.25 | $5.78 | 2,200 |
| 2018-09-04 | $0.25 | $5.78 | 9,000 |
| 2018-08-31 | $0.26 | $6.01 | 112,700 |
| 2018-08-30 | $0.25 | $5.78 | 1,500 |
| 2018-08-29 | $0.25 | $5.78 | 5,300 |
| 2018-08-28 | $0.26 | $6.01 | 1,500 |
| 2018-08-27 | $0.25 | $5.78 | 83,700 |
| 2018-08-24 | $0.26 | $6.01 | 4,400 |
| 2018-08-23 | $0.26 | $6.01 | 17,100 |
| 2018-08-22 | $0.26 | $6.01 | 4,600 |
| 2018-08-21 | $0.26 | $6.01 | 12,000 |
| 2018-08-20 | $0.26 | $6.01 | 70,600 |
| 2018-08-17 | $0.26 | $6.01 | 26,700 |
| 2018-08-16 | $0.26 | $6.01 | 14,900 |
| 2018-08-15 | $0.26 | $6.01 | 43,100 |
| 2018-08-14 | $0.24 | $5.54 | 39,900 |
| 2018-08-13 | $0.26 | $6.01 | 455,700 |
| 2018-08-10 | $0.26 | $6.01 | 22,200 |
| 2018-08-09 | $0.26 | $6.01 | 11,800 |
| 2018-08-08 | $0.26 | $6.01 | 2,500 |
| 2018-08-07 | $0.26 | $6.01 | 5,700 |
| 2018-08-06 | $0.26 | $6.01 | 72,400 |
| 2018-08-03 | $0.26 | $6.01 | 11,400 |
| 2018-08-02 | $0.26 | $6.01 | 14,300 |
| 2018-08-01 | $0.26 | $6.01 | 5,900 |
| 2018-07-31 | $0.26 | $6.01 | 2,500 |
| 2018-07-30 | $0.26 | $6.01 | 16,500 |
| 2018-07-27 | $0.26 | $6.01 | 1,900 |
| 2018-07-26 | $0.26 | $6.01 | 89,400 |
| 2018-07-25 | $0.26 | $6.01 | 43,000 |
| 2018-07-24 | $0.26 | $6.01 | 25,400 |
| 2018-07-23 | $0.27 | $6.24 | 10,200 |
| 2018-07-20 | $0.26 | $6.01 | 5,800 |
| 2018-07-19 | $0.26 | $6.01 | 24,600 |
| 2018-07-18 | $0.26 | $6.01 | 1,000 |
| 2018-07-17 | $0.26 | $6.01 | 67,700 |
| 2018-07-16 | $0.26 | $6.01 | 5,600 |
| 2018-07-13 | $0.26 | $6.01 | 18,000 |
| 2018-07-12 | $0.27 | $6.24 | 4,800 |
| 2018-07-11 | $0.27 | $6.24 | 24,200 |
| 2018-07-10 | $0.26 | $6.01 | 16,900 |
| 2018-07-09 | $0.26 | $6.01 | 7,300 |
| 2018-07-06 | $0.26 | $6.01 | 29,100 |
| 2018-07-05 | $0.26 | $6.01 | 36,500 |
| 2018-07-03 | $0.26 | $6.01 | 20,100 |
| 2018-07-02 | $0.26 | $6.01 | 1,500 |
| 2018-06-29 | $0.26 | $6.01 | 11,900 |
| 2018-06-28 | $0.27 | $6.24 | 43,100 |
| 2018-06-27 | $0.27 | $6.24 | 500 |
| 2018-06-26 | $0.26 | $6.01 | 9,300 |
| 2018-06-25 | $0.27 | $6.24 | 7,500 |
| 2018-06-22 | $0.27 | $6.24 | 78,900 |
| 2018-06-21 | $0.27 | $6.24 | 66,400 |
| 2018-06-20 | $0.26 | $6.01 | 12,600 |
| 2018-06-19 | $0.26 | $6.01 | 3,200 |
| 2018-06-18 | $0.26 | $6.01 | 2,800 |
| 2018-06-15 | $0.27 | $6.24 | 19,200 |
| 2018-06-14 | $0.26 | $6.01 | 4,000 |
| 2018-06-13 | $0.26 | $6.01 | 83,500 |
| 2018-06-12 | $0.26 | $6.01 | 35,000 |
| 2018-06-11 | $0.27 | $6.24 | 16,100 |
| 2018-06-08 | $0.27 | $6.24 | 16,300 |
| 2018-06-07 | $0.27 | $6.24 | 57,900 |
| 2018-06-06 | $0.26 | $6.01 | 11,500 |
| 2018-06-05 | $0.26 | $6.01 | 4,100 |
| 2018-06-04 | $0.27 | $6.24 | 14,500 |
| 2018-06-01 | $0.27 | $6.24 | 35,100 |
| 2018-05-31 | $0.28 | $6.47 | 7,100 |
| 2018-05-30 | $0.27 | $6.24 | 300 |
| 2018-05-29 | $0.28 | $6.47 | 6,200 |
| 2018-05-25 | $0.28 | $6.47 | 5,300 |
| 2018-05-24 | $0.28 | $6.47 | 18,200 |
| 2018-05-23 | $0.28 | $6.47 | 45,400 |
| 2018-05-22 | $0.26 | $6.01 | 8,500 |
| 2018-05-21 | $0.26 | $6.01 | 51,400 |
| 2018-05-18 | $0.26 | $6.01 | 43,300 |
| 2018-05-17 | $0.26 | $6.01 | 9,400 |
| 2018-05-16 | $0.26 | $6.01 | 83,900 |
| 2018-05-15 | $0.27 | $6.24 | 69,700 |
| 2018-05-14 | $0.26 | $6.01 | 6,900 |
| 2018-05-11 | $0.27 | $6.24 | 11,700 |
| 2018-05-10 | $0.26 | $6.01 | 7,700 |
| 2018-05-09 | $0.27 | $6.24 | 40,500 |
| 2018-05-08 | $0.26 | $6.01 | 1,400 |
| 2018-05-07 | $0.26 | $6.01 | 59,800 |
| 2018-05-04 | $0.26 | $6.01 | 6,600 |
| 2018-05-03 | $0.26 | $6.01 | 11,200 |
| 2018-05-02 | $0.26 | $6.01 | 24,700 |
| 2018-05-01 | $0.27 | $6.24 | 4,000 |
| 2018-04-30 | $0.26 | $6.01 | 3,200 |
| 2018-04-27 | $0.27 | $6.24 | 6,700 |
| 2018-04-26 | $0.26 | $6.01 | 9,500 |
| 2018-04-25 | $0.26 | $6.01 | 32,800 |
| 2018-04-24 | $0.26 | $6.01 | 0 |
| 2018-04-23 | $0.26 | $6.01 | 200 |
| 2018-04-20 | $0.26 | $6.01 | 400 |
| 2018-04-19 | $0.26 | $6.01 | 1,000 |
| 2018-04-18 | $0.26 | $6.01 | 14,100 |
| 2018-04-17 | $0.27 | $6.24 | 12,900 |
| 2018-04-16 | $0.26 | $6.01 | 209,300 |
| 2018-04-13 | $0.27 | $6.24 | 8,500 |
| 2018-04-12 | $0.27 | $6.24 | 19,400 |
| 2018-04-11 | $0.27 | $6.24 | 29,100 |
| 2018-04-10 | $0.27 | $6.24 | 78,600 |
| 2018-04-09 | $0.26 | $6.01 | 15,900 |
| 2018-04-06 | $0.26 | $6.01 | 59,100 |
| 2018-04-05 | $0.28 | $6.47 | 18,400 |
| 2018-04-04 | $0.27 | $6.24 | 197,500 |
| 2018-04-03 | $0.25 | $5.78 | 72,000 |
| 2018-04-02 | $0.26 | $6.01 | 36,700 |
| 2018-03-29 | $0.26 | $6.01 | 12,500 |
| 2018-03-28 | $0.26 | $6.01 | 5,300 |
| 2018-03-27 | $0.25 | $5.78 | 12,000 |
| 2018-03-26 | $0.26 | $6.01 | 3,100 |
| 2018-03-23 | $0.26 | $6.01 | 5,600 |
| 2018-03-22 | $0.27 | $6.24 | 3,500 |
| 2018-03-21 | $0.28 | $6.47 | 8,300 |
| 2018-03-20 | $0.28 | $6.47 | 3,500 |
| 2018-03-19 | $0.28 | $6.47 | 19,500 |
| 2018-03-16 | $0.29 | $6.70 | 6,300 |
| 2018-03-15 | $0.29 | $6.70 | 8,300 |
| 2018-03-14 | $0.30 | $6.93 | 78,400 |
| 2018-03-13 | $0.28 | $6.47 | 9,800 |
| 2018-03-12 | $0.28 | $6.47 | 43,600 |
| 2018-03-09 | $0.26 | $6.01 | 682,800 |
| 2018-03-08 | $0.27 | $6.24 | 664,800 |
| 2018-03-07 | $0.28 | $6.47 | 169,700 |
| 2018-03-06 | $0.29 | $6.70 | 4,200 |
| 2018-03-05 | $0.29 | $6.70 | 71,200 |
| 2018-03-02 | $0.28 | $6.47 | 25,700 |
| 2018-03-01 | $0.29 | $6.70 | 88,100 |
| 2018-02-28 | $0.27 | $6.24 | 2,533,400 |
| 2018-02-27 | $0.22 | $5.08 | 24,200 |
| 2018-02-26 | $0.22 | $5.08 | 44,700 |
| 2018-02-23 | $0.22 | $5.08 | 17,200 |
| 2018-02-22 | $0.22 | $5.08 | 8,600 |
| 2018-02-21 | $0.22 | $5.08 | 22,900 |
| 2018-02-20 | $0.23 | $5.31 | 26,200 |
| 2018-02-16 | $0.22 | $5.08 | 12,800 |
| 2018-02-15 | $0.23 | $5.31 | 26,100 |
| 2018-02-14 | $0.23 | $5.31 | 11,200 |
| 2018-02-13 | $0.23 | $5.31 | 28,200 |
| 2018-02-12 | $0.22 | $5.08 | 65,500 |
| 2018-02-09 | $0.23 | $5.31 | 32,900 |
| 2018-02-08 | $0.23 | $5.31 | 53,100 |
| 2018-02-07 | $0.23 | $5.31 | 442,500 |
| 2018-02-06 | $0.23 | $5.31 | 142,800 |
| 2018-02-05 | $0.23 | $5.31 | 43,100 |
| 2018-02-02 | $0.24 | $5.54 | 31,500 |
| 2018-02-01 | $0.24 | $5.54 | 535,700 |
| 2018-01-31 | $0.24 | $5.54 | 405,700 |
| 2018-01-30 | $0.25 | $5.78 | 13,800 |
| 2018-01-29 | $0.25 | $5.78 | 19,000 |
| 2018-01-26 | $0.25 | $5.78 | 26,300 |
| 2018-01-25 | $0.25 | $5.78 | 3,400 |
| 2018-01-24 | $0.26 | $6.01 | 41,200 |
| 2018-01-23 | $0.24 | $5.54 | 45,200 |
| 2018-01-22 | $0.24 | $5.54 | 3,300 |
| 2018-01-19 | $0.24 | $5.54 | 3,500 |
| 2018-01-18 | $0.24 | $5.54 | 8,200 |
| 2018-01-17 | $0.24 | $5.54 | 19,600 |
| 2018-01-16 | $0.24 | $5.54 | 64,900 |
| 2018-01-12 | $0.25 | $5.78 | 75,800 |
| 2018-01-11 | $0.25 | $5.78 | 39,700 |
| 2018-01-10 | $0.24 | $5.54 | 18,900 |
| 2018-01-09 | $0.24 | $5.54 | 96,400 |
| 2018-01-08 | $0.24 | $5.54 | 42,400 |
| 2018-01-05 | $0.26 | $6.01 | 53,600 |
| 2018-01-04 | $0.25 | $5.78 | 69,000 |
| 2018-01-03 | $0.25 | $5.78 | 89,300 |
| 2018-01-02 | $0.26 | $6.01 | 69,500 |