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
- 2018-03-06 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 | $1.23 | $1.23 | 120,200 |
| 2018-12-28 | $1.19 | $1.19 | 103,400 |
| 2018-12-27 | $1.20 | $1.20 | 111,000 |
| 2018-12-26 | $1.24 | $1.24 | 200,500 |
| 2018-12-24 | $1.17 | $1.17 | 193,100 |
| 2018-12-21 | $1.19 | $1.19 | 472,800 |
| 2018-12-20 | $1.28 | $1.28 | 278,900 |
| 2018-12-19 | $1.34 | $1.34 | 141,200 |
| 2018-12-18 | $1.34 | $1.34 | 198,000 |
| 2018-12-17 | $1.42 | $1.42 | 143,000 |
| 2018-12-14 | $1.51 | $1.51 | 77,700 |
| 2018-12-13 | $1.53 | $1.52 | 37,400 |
| 2018-12-12 | $1.50 | $1.50 | 49,700 |
| 2018-12-11 | $1.49 | $1.49 | 65,600 |
| 2018-12-10 | $1.50 | $1.50 | 93,000 |
| 2018-12-07 | $1.57 | $1.57 | 279,400 |
| 2018-12-06 | $1.62 | $1.62 | 718,400 |
| 2018-12-04 | $1.29 | $1.29 | 192,500 |
| 2018-12-03 | $1.35 | $1.35 | 320,100 |
| 2018-11-30 | $1.43 | $1.43 | 246,700 |
| 2018-11-29 | $1.50 | $1.50 | 136,900 |
| 2018-11-28 | $1.52 | $1.52 | 264,800 |
| 2018-11-27 | $1.50 | $1.50 | 747,400 |
| 2018-11-26 | $1.65 | $1.65 | 223,900 |
| 2018-11-23 | $1.70 | $1.70 | 126,700 |
| 2018-11-21 | $1.81 | $1.81 | 141,300 |
| 2018-11-20 | $1.85 | $1.85 | 232,800 |
| 2018-11-19 | $1.82 | $1.82 | 144,700 |
| 2018-11-16 | $1.83 | $1.83 | 117,800 |
| 2018-11-15 | $1.79 | $1.79 | 306,700 |
| 2018-11-14 | $1.88 | $1.88 | 295,400 |
| 2018-11-13 | $1.97 | $1.97 | 183,800 |
| 2018-11-12 | $2.01 | $2.01 | 227,400 |
| 2018-11-09 | $2.01 | $2.01 | 220,900 |
| 2018-11-08 | $1.93 | $1.93 | 201,400 |
| 2018-11-07 | $1.92 | $1.92 | 172,400 |
| 2018-11-06 | $1.87 | $1.87 | 182,100 |
| 2018-11-05 | $1.90 | $1.90 | 166,000 |
| 2018-11-02 | $1.94 | $1.94 | 151,800 |
| 2018-11-01 | $1.86 | $1.86 | 443,800 |
| 2018-10-31 | $2.10 | $2.10 | 402,600 |
| 2018-10-30 | $1.83 | $1.83 | 423,800 |
| 2018-10-29 | $1.78 | $1.78 | 875,500 |
| 2018-10-26 | $2.11 | $2.11 | 258,700 |
| 2018-10-25 | $2.17 | $2.17 | 407,600 |
| 2018-10-24 | $2.16 | $2.16 | 1,063,000 |
| 2018-10-23 | $1.90 | $1.90 | 347,100 |
| 2018-10-22 | $1.82 | $1.82 | 334,500 |
| 2018-10-19 | $1.90 | $1.90 | 144,300 |
| 2018-10-18 | $1.89 | $1.89 | 187,900 |
| 2018-10-17 | $1.96 | $1.96 | 255,100 |
| 2018-10-16 | $1.93 | $1.93 | 386,800 |
| 2018-10-15 | $2.00 | $2.00 | 287,700 |
| 2018-10-12 | $1.90 | $1.90 | 411,300 |
| 2018-10-11 | $1.80 | $1.80 | 672,100 |
| 2018-10-10 | $1.92 | $1.92 | 845,100 |
| 2018-10-09 | $1.87 | $1.87 | 354,200 |
| 2018-10-08 | $1.70 | $1.70 | 234,300 |
| 2018-10-05 | $1.66 | $1.66 | 384,900 |
| 2018-10-04 | $1.59 | $1.59 | 105,300 |
| 2018-10-03 | $1.52 | $1.52 | 548,600 |
| 2018-10-02 | $1.59 | $1.59 | 439,200 |
| 2018-10-01 | $1.62 | $1.62 | 380,500 |
| 2018-09-28 | $1.50 | $1.50 | 188,100 |
| 2018-09-27 | $1.42 | $1.42 | 262,300 |
| 2018-09-26 | $1.52 | $1.52 | 542,400 |
| 2018-09-25 | $1.43 | $1.43 | 152,500 |
| 2018-09-24 | $1.37 | $1.37 | 318,000 |
| 2018-09-21 | $1.34 | $1.34 | 205,700 |
| 2018-09-20 | $1.28 | $1.28 | 87,700 |
| 2018-09-19 | $1.28 | $1.28 | 143,500 |
| 2018-09-18 | $1.28 | $1.28 | 63,300 |
| 2018-09-17 | $1.32 | $1.32 | 107,900 |
| 2018-09-14 | $1.31 | $1.31 | 105,800 |
| 2018-09-13 | $1.27 | $1.27 | 136,300 |
| 2018-09-12 | $1.32 | $1.32 | 69,900 |
| 2018-09-11 | $1.34 | $1.34 | 137,500 |
| 2018-09-10 | $1.35 | $1.35 | 125,700 |
| 2018-09-07 | $1.31 | $1.31 | 57,100 |
| 2018-09-06 | $1.34 | $1.34 | 260,700 |
| 2018-09-05 | $1.29 | $1.29 | 46,200 |
| 2018-09-04 | $1.28 | $1.28 | 93,500 |
| 2018-08-31 | $1.26 | $1.26 | 62,400 |
| 2018-08-30 | $1.28 | $1.28 | 118,800 |
| 2018-08-29 | $1.26 | $1.26 | 150,100 |
| 2018-08-28 | $1.30 | $1.30 | 93,100 |
| 2018-08-27 | $1.29 | $1.29 | 88,300 |
| 2018-08-24 | $1.24 | $1.24 | 81,500 |
| 2018-08-23 | $1.25 | $1.25 | 74,200 |
| 2018-08-22 | $1.26 | $1.26 | 28,400 |
| 2018-08-21 | $1.25 | $1.25 | 149,800 |
| 2018-08-20 | $1.28 | $1.28 | 130,900 |
| 2018-08-17 | $1.30 | $1.30 | 137,600 |
| 2018-08-16 | $1.32 | $1.32 | 162,400 |
| 2018-08-15 | $1.29 | $1.29 | 193,100 |
| 2018-08-14 | $1.26 | $1.26 | 282,200 |
| 2018-08-13 | $1.21 | $1.21 | 235,100 |
| 2018-08-10 | $1.25 | $1.25 | 399,900 |
| 2018-08-09 | $1.30 | $1.30 | 329,200 |
| 2018-08-08 | $1.42 | $1.42 | 332,500 |
| 2018-08-07 | $1.38 | $1.38 | 385,100 |
| 2018-08-06 | $1.37 | $1.37 | 186,700 |
| 2018-08-03 | $1.34 | $1.34 | 143,600 |
| 2018-08-02 | $1.26 | $1.26 | 300,100 |
| 2018-08-01 | $1.34 | $1.34 | 562,000 |
| 2018-07-31 | $1.28 | $1.28 | 317,600 |
| 2018-07-30 | $1.19 | $1.19 | 201,400 |
| 2018-07-27 | $1.12 | $1.12 | 149,300 |
| 2018-07-26 | $1.10 | $1.10 | 254,900 |
| 2018-07-25 | $1.09 | $1.09 | 82,800 |
| 2018-07-24 | $1.05 | $1.05 | 54,700 |
| 2018-07-23 | $1.03 | $1.03 | 89,800 |
| 2018-07-20 | $1.08 | $1.08 | 56,300 |
| 2018-07-19 | $1.07 | $1.07 | 81,400 |
| 2018-07-18 | $1.08 | $1.08 | 61,500 |
| 2018-07-17 | $1.06 | $1.06 | 73,000 |
| 2018-07-16 | $1.05 | $1.05 | 103,000 |
| 2018-07-13 | $1.10 | $1.10 | 130,600 |
| 2018-07-12 | $1.05 | $1.05 | 89,700 |
| 2018-07-11 | $1.03 | $1.03 | 59,600 |
| 2018-07-10 | $1.05 | $1.05 | 132,700 |
| 2018-07-09 | $1.03 | $1.03 | 113,100 |
| 2018-07-06 | $1.03 | $1.03 | 275,400 |
| 2018-07-05 | $1.09 | $1.09 | 216,700 |
| 2018-07-03 | $1.13 | $1.13 | 136,000 |
| 2018-07-02 | $1.19 | $1.19 | 135,600 |
| 2018-06-29 | $1.16 | $1.16 | 174,700 |
| 2018-06-28 | $1.16 | $1.16 | 172,000 |
| 2018-06-27 | $1.06 | $1.06 | 339,100 |
| 2018-06-26 | $1.07 | $1.07 | 311,700 |
| 2018-06-25 | $0.96 | $0.96 | 258,800 |
| 2018-06-22 | $0.95 | $0.95 | 378,600 |
| 2018-06-21 | $0.98 | $0.98 | 211,900 |
| 2018-06-20 | $0.99 | $0.99 | 278,900 |
| 2018-06-19 | $1.03 | $1.03 | 271,900 |
| 2018-06-18 | $1.00 | $1.00 | 283,800 |
| 2018-06-15 | $1.03 | $1.03 | 544,600 |
| 2018-06-14 | $1.09 | $1.09 | 547,200 |
| 2018-06-13 | $1.19 | $1.19 | 85,900 |
| 2018-06-12 | $1.18 | $1.18 | 133,400 |
| 2018-06-11 | $1.22 | $1.22 | 122,100 |
| 2018-06-08 | $1.23 | $1.23 | 188,600 |
| 2018-06-07 | $1.23 | $1.23 | 122,900 |
| 2018-06-06 | $1.24 | $1.24 | 81,100 |
| 2018-06-05 | $1.25 | $1.25 | 74,200 |
| 2018-06-04 | $1.23 | $1.23 | 59,700 |
| 2018-06-01 | $1.22 | $1.22 | 91,100 |
| 2018-05-31 | $1.19 | $1.19 | 313,200 |
| 2018-05-30 | $1.24 | $1.24 | 101,700 |
| 2018-05-29 | $1.26 | $1.26 | 97,000 |
| 2018-05-25 | $1.18 | $1.18 | 115,000 |
| 2018-05-24 | $1.17 | $1.17 | 152,700 |
| 2018-05-23 | $1.21 | $1.21 | 111,500 |
| 2018-05-22 | $1.27 | $1.27 | 229,200 |
| 2018-05-21 | $1.33 | $1.33 | 229,900 |
| 2018-05-18 | $1.24 | $1.24 | 174,800 |
| 2018-05-17 | $1.22 | $1.22 | 144,200 |
| 2018-05-16 | $1.20 | $1.20 | 48,200 |
| 2018-05-15 | $1.12 | $1.12 | 78,300 |
| 2018-05-14 | $1.13 | $1.13 | 226,300 |
| 2018-05-11 | $1.16 | $1.16 | 343,400 |
| 2018-05-10 | $1.14 | $1.14 | 342,300 |
| 2018-05-09 | $1.23 | $1.23 | 199,600 |
| 2018-05-08 | $1.22 | $1.22 | 151,500 |
| 2018-05-07 | $1.25 | $1.25 | 144,800 |
| 2018-05-04 | $1.27 | $1.27 | 37,100 |
| 2018-05-03 | $1.28 | $1.28 | 106,600 |
| 2018-05-02 | $1.29 | $1.29 | 75,600 |
| 2018-05-01 | $1.28 | $1.28 | 192,200 |
| 2018-04-30 | $1.22 | $1.22 | 198,700 |
| 2018-04-27 | $1.23 | $1.23 | 126,900 |
| 2018-04-26 | $1.24 | $1.24 | 197,600 |
| 2018-04-25 | $1.24 | $1.24 | 132,800 |
| 2018-04-24 | $1.27 | $1.27 | 128,400 |
| 2018-04-23 | $1.31 | $1.31 | 132,700 |
| 2018-04-20 | $1.33 | $1.33 | 87,200 |
| 2018-04-19 | $1.30 | $1.30 | 170,500 |
| 2018-04-18 | $1.31 | $1.31 | 120,600 |
| 2018-04-17 | $1.33 | $1.33 | 188,700 |
| 2018-04-16 | $1.35 | $1.35 | 142,100 |
| 2018-04-13 | $1.38 | $1.38 | 93,600 |
| 2018-04-12 | $1.40 | $1.40 | 121,000 |
| 2018-04-11 | $1.40 | $1.40 | 80,300 |
| 2018-04-10 | $1.39 | $1.39 | 235,200 |
| 2018-04-09 | $1.33 | $1.33 | 291,700 |
| 2018-04-06 | $1.31 | $1.31 | 80,400 |
| 2018-04-05 | $1.32 | $1.32 | 133,200 |
| 2018-04-04 | $1.29 | $1.29 | 167,400 |
| 2018-04-03 | $1.27 | $1.27 | 198,600 |
| 2018-04-02 | $1.33 | $1.33 | 214,000 |
| 2018-03-29 | $1.35 | $1.35 | 206,600 |
| 2018-03-28 | $1.34 | $1.34 | 1,128,300 |
| 2018-03-27 | $1.20 | $1.20 | 430,900 |
| 2018-03-26 | $1.31 | $1.31 | 329,000 |
| 2018-03-23 | $1.36 | $1.36 | 204,000 |
| 2018-03-22 | $1.37 | $1.37 | 240,600 |
| 2018-03-21 | $1.40 | $1.40 | 76,800 |
| 2018-03-20 | $1.42 | $1.42 | 129,000 |
| 2018-03-19 | $1.41 | $1.41 | 146,200 |
| 2018-03-16 | $1.44 | $1.44 | 214,700 |
| 2018-03-15 | $1.42 | $1.42 | 112,200 |
| 2018-03-14 | $1.46 | $1.46 | 148,200 |
| 2018-03-13 | $1.48 | $1.48 | 252,700 |
| 2018-03-12 | $1.49 | $1.49 | 154,200 |
| 2018-03-09 | $1.49 | $1.49 | 133,200 |
| 2018-03-08 | $1.51 | $1.51 | 137,100 |
| 2018-03-07 | $1.45 | $1.45 | 124,800 |
| 2018-03-06 | $1.48 | $1.48 | 183,900 |