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
- 2012-03-14 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 | $0.51 | $0.51 | 73,400 |
| 2018-12-28 | $0.55 | $0.55 | 57,400 |
| 2018-12-27 | $0.56 | $0.56 | 45,800 |
| 2018-12-26 | $0.60 | $0.60 | 67,800 |
| 2018-12-24 | $0.50 | $0.50 | 15,700 |
| 2018-12-21 | $0.49 | $0.49 | 98,100 |
| 2018-12-20 | $0.56 | $0.56 | 68,400 |
| 2018-12-19 | $0.56 | $0.56 | 34,200 |
| 2018-12-18 | $0.59 | $0.59 | 32,600 |
| 2018-12-17 | $0.65 | $0.65 | 18,400 |
| 2018-12-14 | $0.68 | $0.68 | 50,700 |
| 2018-12-13 | $0.74 | $0.74 | 62,700 |
| 2018-12-12 | $0.78 | $0.78 | 79,500 |
| 2018-12-11 | $0.80 | $0.80 | 91,200 |
| 2018-12-10 | $0.73 | $0.73 | 69,000 |
| 2018-12-07 | $0.60 | $0.60 | 60,600 |
| 2018-12-06 | $0.54 | $0.54 | 82,300 |
| 2018-12-04 | $0.59 | $0.59 | 77,100 |
| 2018-12-03 | $0.64 | $0.64 | 19,300 |
| 2018-11-30 | $0.70 | $0.70 | 33,600 |
| 2018-11-29 | $0.71 | $0.71 | 50,000 |
| 2018-11-28 | $0.71 | $0.71 | 24,200 |
| 2018-11-27 | $0.72 | $0.72 | 49,300 |
| 2018-11-26 | $0.79 | $0.79 | 46,200 |
| 2018-11-23 | $0.78 | $0.78 | 16,700 |
| 2018-11-21 | $0.82 | $0.82 | 13,800 |
| 2018-11-20 | $0.80 | $0.80 | 58,500 |
| 2018-11-19 | $0.81 | $0.81 | 33,700 |
| 2018-11-16 | $0.81 | $0.81 | 34,300 |
| 2018-11-15 | $0.86 | $0.86 | 79,500 |
| 2018-11-14 | $0.87 | $0.87 | 1,137,400 |
| 2018-11-13 | $0.83 | $0.83 | 13,700 |
| 2018-11-12 | $0.87 | $0.87 | 27,400 |
| 2018-11-09 | $0.90 | $0.90 | 42,600 |
| 2018-11-08 | $0.96 | $0.96 | 52,400 |
| 2018-11-07 | $0.99 | $0.99 | 54,700 |
| 2018-11-06 | $0.91 | $0.91 | 134,400 |
| 2018-11-05 | $1.07 | $1.07 | 41,900 |
| 2018-11-02 | $1.06 | $1.06 | 66,200 |
| 2018-11-01 | $1.00 | $1.00 | 44,200 |
| 2018-10-31 | $0.86 | $0.86 | 29,100 |
| 2018-10-30 | $0.91 | $0.91 | 50,500 |
| 2018-10-29 | $0.92 | $0.92 | 34,800 |
| 2018-10-26 | $0.97 | $0.97 | 13,400 |
| 2018-10-25 | $1.02 | $1.02 | 21,900 |
| 2018-10-24 | $0.96 | $0.96 | 46,500 |
| 2018-10-23 | $0.97 | $0.97 | 50,900 |
| 2018-10-22 | $1.03 | $1.03 | 70,600 |
| 2018-10-19 | $1.03 | $1.03 | 28,900 |
| 2018-10-18 | $1.08 | $1.08 | 33,800 |
| 2018-10-17 | $1.10 | $1.10 | 41,500 |
| 2018-10-16 | $1.11 | $1.11 | 88,200 |
| 2018-10-15 | $1.08 | $1.08 | 91,800 |
| 2018-10-12 | $1.06 | $1.06 | 34,000 |
| 2018-10-11 | $1.06 | $1.06 | 71,400 |
| 2018-10-10 | $1.04 | $1.04 | 37,900 |
| 2018-10-09 | $1.05 | $1.05 | 17,400 |
| 2018-10-08 | $1.05 | $1.05 | 18,700 |
| 2018-10-05 | $1.07 | $1.07 | 45,900 |
| 2018-10-04 | $1.09 | $1.09 | 63,200 |
| 2018-10-03 | $1.14 | $1.14 | 45,600 |
| 2018-10-02 | $1.11 | $1.11 | 57,900 |
| 2018-10-01 | $1.15 | $1.15 | 120,700 |
| 2018-09-28 | $1.08 | $1.08 | 37,800 |
| 2018-09-27 | $1.05 | $1.05 | 35,500 |
| 2018-09-26 | $1.08 | $1.08 | 53,700 |
| 2018-09-25 | $1.05 | $1.05 | 83,400 |
| 2018-09-24 | $1.07 | $1.07 | 85,400 |
| 2018-09-21 | $1.04 | $1.04 | 50,200 |
| 2018-09-20 | $1.07 | $1.07 | 85,500 |
| 2018-09-19 | $0.95 | $0.95 | 70,000 |
| 2018-09-18 | $1.02 | $1.02 | 76,500 |
| 2018-09-17 | $0.97 | $0.97 | 39,500 |
| 2018-09-14 | $1.00 | $1.00 | 44,400 |
| 2018-09-13 | $1.02 | $1.02 | 34,000 |
| 2018-09-12 | $1.04 | $1.04 | 43,000 |
| 2018-09-11 | $1.06 | $1.06 | 61,300 |
| 2018-09-10 | $1.07 | $1.07 | 27,200 |
| 2018-09-07 | $1.05 | $1.05 | 41,000 |
| 2018-09-06 | $1.05 | $1.05 | 24,600 |
| 2018-09-05 | $1.04 | $1.04 | 36,500 |
| 2018-09-04 | $1.08 | $1.08 | 70,500 |
| 2018-08-31 | $1.08 | $1.08 | 65,100 |
| 2018-08-30 | $1.07 | $1.07 | 61,200 |
| 2018-08-29 | $1.03 | $1.03 | 85,300 |
| 2018-08-28 | $1.09 | $1.09 | 81,800 |
| 2018-08-27 | $1.09 | $1.09 | 106,800 |
| 2018-08-24 | $1.18 | $1.18 | 78,200 |
| 2018-08-23 | $1.21 | $1.21 | 40,900 |
| 2018-08-22 | $1.21 | $1.21 | 97,700 |
| 2018-08-21 | $1.20 | $1.20 | 195,500 |
| 2018-08-20 | $1.00 | $1.00 | 115,400 |
| 2018-08-17 | $1.05 | $1.05 | 38,900 |
| 2018-08-16 | $0.99 | $0.99 | 16,600 |
| 2018-08-15 | $0.98 | $0.98 | 13,400 |
| 2018-08-14 | $0.96 | $0.96 | 35,300 |
| 2018-08-13 | $0.93 | $0.93 | 13,100 |
| 2018-08-10 | $0.97 | $0.97 | 12,200 |
| 2018-08-09 | $1.00 | $1.00 | 29,800 |
| 2018-08-08 | $0.95 | $0.95 | 12,400 |
| 2018-08-07 | $0.98 | $0.98 | 24,000 |
| 2018-08-06 | $0.93 | $0.93 | 27,200 |
| 2018-08-03 | $0.92 | $0.92 | 30,500 |
| 2018-08-02 | $0.94 | $0.94 | 32,000 |
| 2018-08-01 | $0.95 | $0.95 | 65,600 |
| 2018-07-31 | $1.00 | $1.00 | 56,700 |
| 2018-07-30 | $1.05 | $1.05 | 34,400 |
| 2018-07-27 | $1.15 | $1.15 | 32,900 |
| 2018-07-26 | $1.10 | $1.10 | 23,100 |
| 2018-07-25 | $1.08 | $1.08 | 18,400 |
| 2018-07-24 | $1.08 | $1.08 | 23,400 |
| 2018-07-23 | $1.08 | $1.08 | 18,500 |
| 2018-07-20 | $1.13 | $1.13 | 16,700 |
| 2018-07-19 | $1.13 | $1.13 | 29,800 |
| 2018-07-18 | $1.20 | $1.20 | 36,600 |
| 2018-07-17 | $1.18 | $1.18 | 14,100 |
| 2018-07-16 | $1.14 | $1.14 | 37,300 |
| 2018-07-13 | $1.24 | $1.24 | 18,800 |
| 2018-07-12 | $1.25 | $1.25 | 28,800 |
| 2018-07-11 | $1.27 | $1.27 | 14,600 |
| 2018-07-10 | $1.31 | $1.31 | 21,500 |
| 2018-07-09 | $1.28 | $1.28 | 33,900 |
| 2018-07-06 | $1.34 | $1.34 | 63,100 |
| 2018-07-05 | $1.20 | $1.20 | 25,600 |
| 2018-07-03 | $1.23 | $1.23 | 6,800 |
| 2018-07-02 | $1.23 | $1.23 | 30,800 |
| 2018-06-29 | $1.28 | $1.28 | 16,400 |
| 2018-06-28 | $1.26 | $1.26 | 45,900 |
| 2018-06-27 | $1.30 | $1.30 | 41,500 |
| 2018-06-26 | $1.30 | $1.30 | 35,300 |
| 2018-06-25 | $1.32 | $1.32 | 30,300 |
| 2018-06-22 | $1.29 | $1.29 | 43,700 |
| 2018-06-21 | $1.30 | $1.30 | 54,200 |
| 2018-06-20 | $1.28 | $1.28 | 33,600 |
| 2018-06-19 | $1.27 | $1.27 | 23,100 |
| 2018-06-18 | $1.30 | $1.30 | 35,000 |
| 2018-06-15 | $1.30 | $1.30 | 40,400 |
| 2018-06-14 | $1.33 | $1.33 | 36,000 |
| 2018-06-13 | $1.34 | $1.34 | 14,500 |
| 2018-06-12 | $1.33 | $1.33 | 44,600 |
| 2018-06-11 | $1.38 | $1.38 | 46,800 |
| 2018-06-08 | $1.34 | $1.34 | 38,900 |
| 2018-06-07 | $1.35 | $1.35 | 41,300 |
| 2018-06-06 | $1.35 | $1.35 | 85,400 |
| 2018-06-05 | $1.30 | $1.30 | 25,800 |
| 2018-06-04 | $1.35 | $1.35 | 43,600 |
| 2018-06-01 | $1.36 | $1.36 | 30,400 |
| 2018-05-31 | $1.33 | $1.33 | 36,900 |
| 2018-05-30 | $1.35 | $1.35 | 43,700 |
| 2018-05-29 | $1.33 | $1.33 | 10,100 |
| 2018-05-25 | $1.34 | $1.34 | 10,100 |
| 2018-05-24 | $1.35 | $1.35 | 19,200 |
| 2018-05-23 | $1.32 | $1.32 | 21,800 |
| 2018-05-22 | $1.34 | $1.34 | 35,600 |
| 2018-05-21 | $1.42 | $1.42 | 47,200 |
| 2018-05-18 | $1.32 | $1.32 | 53,400 |
| 2018-05-17 | $1.45 | $1.45 | 39,600 |
| 2018-05-16 | $1.38 | $1.38 | 26,300 |
| 2018-05-15 | $1.28 | $1.28 | 19,700 |
| 2018-05-14 | $1.28 | $1.28 | 23,900 |
| 2018-05-11 | $1.19 | $1.19 | 37,200 |
| 2018-05-10 | $1.32 | $1.32 | 21,000 |
| 2018-05-09 | $1.30 | $1.30 | 49,900 |
| 2018-05-08 | $1.17 | $1.17 | 30,700 |
| 2018-05-07 | $1.28 | $1.28 | 29,700 |
| 2018-05-04 | $1.28 | $1.28 | 35,900 |
| 2018-05-03 | $1.32 | $1.32 | 12,900 |
| 2018-05-02 | $1.34 | $1.34 | 11,400 |
| 2018-05-01 | $1.38 | $1.38 | 13,800 |
| 2018-04-30 | $1.38 | $1.38 | 20,700 |
| 2018-04-27 | $1.36 | $1.36 | 29,500 |
| 2018-04-26 | $1.37 | $1.37 | 54,600 |
| 2018-04-25 | $1.48 | $1.48 | 51,900 |
| 2018-04-24 | $1.48 | $1.48 | 64,400 |
| 2018-04-23 | $1.54 | $1.54 | 49,700 |
| 2018-04-20 | $1.55 | $1.55 | 60,700 |
| 2018-04-19 | $1.43 | $1.43 | 35,800 |
| 2018-04-18 | $1.46 | $1.46 | 38,700 |
| 2018-04-17 | $1.39 | $1.39 | 136,400 |
| 2018-04-16 | $1.62 | $1.62 | 160,300 |
| 2018-04-13 | $1.46 | $1.46 | 227,500 |
| 2018-04-12 | $1.32 | $1.32 | 41,800 |
| 2018-04-11 | $1.19 | $1.19 | 24,900 |
| 2018-04-10 | $1.15 | $1.15 | 80,500 |
| 2018-04-09 | $0.95 | $0.95 | 55,100 |
| 2018-04-06 | $1.03 | $1.03 | 50,200 |
| 2018-04-05 | $1.09 | $1.09 | 32,000 |
| 2018-04-04 | $1.02 | $1.02 | 53,000 |
| 2018-04-03 | $1.16 | $1.16 | 30,400 |
| 2018-04-02 | $1.16 | $1.16 | 41,400 |
| 2018-03-29 | $1.22 | $1.22 | 34,900 |
| 2018-03-28 | $1.28 | $1.28 | 25,900 |
| 2018-03-27 | $1.33 | $1.33 | 18,300 |
| 2018-03-26 | $1.40 | $1.40 | 20,700 |
| 2018-03-23 | $1.43 | $1.43 | 32,700 |
| 2018-03-22 | $1.40 | $1.40 | 16,600 |
| 2018-03-21 | $1.42 | $1.42 | 37,300 |
| 2018-03-20 | $1.40 | $1.40 | 34,800 |
| 2018-03-19 | $1.30 | $1.30 | 23,600 |
| 2018-03-16 | $1.35 | $1.35 | 72,100 |
| 2018-03-15 | $1.28 | $1.28 | 27,700 |
| 2018-03-14 | $1.29 | $1.29 | 37,500 |
| 2018-03-13 | $1.21 | $1.21 | 16,400 |
| 2018-03-12 | $1.25 | $1.25 | 42,100 |
| 2018-03-09 | $1.25 | $1.25 | 43,900 |
| 2018-03-08 | $1.30 | $1.30 | 29,300 |
| 2018-03-07 | $1.35 | $1.35 | 44,700 |
| 2018-03-06 | $1.38 | $1.38 | 21,700 |
| 2018-03-05 | $1.49 | $1.49 | 82,700 |
| 2018-03-02 | $1.47 | $1.47 | 34,300 |
| 2018-03-01 | $1.41 | $1.41 | 149,800 |
| 2018-02-28 | $1.26 | $1.26 | 78,200 |
| 2018-02-27 | $1.40 | $1.40 | 70,100 |
| 2018-02-26 | $1.51 | $1.51 | 147,400 |
| 2018-02-23 | $1.53 | $1.53 | 26,400 |
| 2018-02-22 | $1.55 | $1.55 | 23,400 |
| 2018-02-21 | $1.55 | $1.55 | 18,000 |
| 2018-02-20 | $1.53 | $1.53 | 21,900 |
| 2018-02-16 | $1.55 | $1.55 | 32,600 |
| 2018-02-15 | $1.54 | $1.54 | 92,300 |
| 2018-02-14 | $1.57 | $1.57 | 49,000 |
| 2018-02-13 | $1.51 | $1.51 | 103,500 |
| 2018-02-12 | $1.56 | $1.56 | 71,300 |
| 2018-02-09 | $1.58 | $1.58 | 52,300 |
| 2018-02-08 | $1.62 | $1.62 | 62,300 |
| 2018-02-07 | $1.65 | $1.65 | 157,200 |
| 2018-02-06 | $1.58 | $1.58 | 58,800 |
| 2018-02-05 | $1.57 | $1.57 | 127,200 |
| 2018-02-02 | $1.55 | $1.55 | 240,800 |
| 2018-02-01 | $1.64 | $1.64 | 81,800 |
| 2018-01-31 | $1.76 | $1.76 | 64,600 |
| 2018-01-30 | $1.75 | $1.75 | 144,800 |
| 2018-01-29 | $1.72 | $1.72 | 110,000 |
| 2018-01-26 | $1.82 | $1.82 | 128,400 |
| 2018-01-25 | $1.80 | $1.80 | 134,600 |
| 2018-01-24 | $1.89 | $1.89 | 174,000 |
| 2018-01-23 | $1.78 | $1.78 | 154,300 |
| 2018-01-22 | $1.70 | $1.70 | 140,900 |
| 2018-01-19 | $1.62 | $1.62 | 50,400 |
| 2018-01-18 | $1.65 | $1.65 | 102,200 |
| 2018-01-17 | $1.72 | $1.72 | 191,500 |
| 2018-01-16 | $1.87 | $1.87 | 263,300 |
| 2018-01-12 | $1.48 | $1.48 | 418,900 |
| 2018-01-11 | $1.73 | $1.73 | 366,200 |
| 2018-01-10 | $1.99 | $1.99 | 246,700 |
| 2018-01-09 | $2.15 | $2.15 | 325,900 |
| 2018-01-08 | $2.01 | $2.01 | 542,400 |
| 2018-01-05 | $1.70 | $1.70 | 613,300 |
| 2018-01-04 | $1.70 | $1.70 | 1,228,100 |
| 2018-01-03 | $2.50 | $2.50 | 486,500 |
| 2018-01-02 | $2.20 | $2.20 | 431,000 |