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
- 2014-03-31 to 2026-08-28
- 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 | $0.22 | $0.22 | 30,741 |
| 2018-12-28 | $0.21 | $0.21 | 103,352 |
| 2018-12-27 | $0.19 | $0.19 | 58,401 |
| 2018-12-26 | $0.19 | $0.19 | 42,094 |
| 2018-12-24 | $0.23 | $0.23 | 121,926 |
| 2018-12-21 | $0.26 | $0.26 | 172,727 |
| 2018-12-20 | $0.30 | $0.30 | 179,737 |
| 2018-12-19 | $0.35 | $0.35 | 147,743 |
| 2018-12-18 | $0.20 | $0.20 | 39,483 |
| 2018-12-17 | $0.19 | $0.19 | 55,833 |
| 2018-12-14 | $0.18 | $0.18 | 61,030 |
| 2018-12-13 | $0.16 | $0.16 | 61,214 |
| 2018-12-12 | $0.15 | $0.15 | 96,339 |
| 2018-12-11 | $0.15 | $0.15 | 46,791 |
| 2018-12-10 | $0.15 | $0.15 | 36,743 |
| 2018-12-07 | $0.17 | $0.17 | 81,253 |
| 2018-12-06 | $0.16 | $0.16 | 64,087 |
| 2018-12-04 | $0.19 | $0.19 | 39,097 |
| 2018-12-03 | $0.22 | $0.22 | 42,986 |
| 2018-11-30 | $0.17 | $0.17 | 7,556 |
| 2018-11-29 | $0.16 | $0.16 | 29,153 |
| 2018-11-28 | $0.18 | $0.18 | 29,686 |
| 2018-11-27 | $0.18 | $0.18 | 28,529 |
| 2018-11-26 | $0.19 | $0.19 | 10,967 |
| 2018-11-23 | $0.23 | $0.23 | 5,077 |
| 2018-11-21 | $0.22 | $0.22 | 12,802 |
| 2018-11-20 | $0.20 | $0.20 | 8,782 |
| 2018-11-19 | $0.20 | $0.20 | 47,238 |
| 2018-11-16 | $0.23 | $0.23 | 34,887 |
| 2018-11-15 | $0.22 | $0.22 | 23,340 |
| 2018-11-14 | $0.21 | $0.21 | 102,312 |
| 2018-11-13 | $0.15 | $0.15 | 133,836 |
| 2018-11-12 | $0.22 | $0.22 | 733,529 |
| 2018-11-09 | $0.15 | $0.15 | 95,640 |
| 2018-11-08 | $0.13 | $0.13 | 382,136 |
| 2018-11-07 | $0.17 | $0.17 | 79,259 |
| 2018-11-06 | $0.17 | $0.17 | 88,953 |
| 2018-11-05 | $0.18 | $0.18 | 290,347 |
| 2018-11-02 | $0.21 | $0.21 | 79,402 |
| 2018-11-01 | $0.27 | $0.27 | 215,867 |
| 2018-10-31 | $0.34 | $0.34 | 365,313 |
| 2018-10-30 | $0.18 | $0.18 | 86,968 |
| 2018-10-29 | $0.17 | $0.17 | 103,166 |
| 2018-10-26 | $0.21 | $0.21 | 130,121 |
| 2018-10-25 | $0.24 | $0.24 | 98,595 |
| 2018-10-24 | $0.24 | $0.24 | 31,007 |
| 2018-10-23 | $0.32 | $0.32 | 67,736 |
| 2018-10-22 | $0.25 | $0.25 | 131,278 |
| 2018-10-19 | $0.30 | $0.30 | 85,119 |
| 2018-10-18 | $0.34 | $0.34 | 21,193 |
| 2018-10-17 | $0.34 | $0.34 | 89,796 |
| 2018-10-16 | $0.38 | $0.38 | 297,542 |
| 2018-10-15 | $0.51 | $0.51 | 36,101 |
| 2018-10-12 | $0.60 | $0.60 | 16,538 |
| 2018-10-11 | $0.55 | $0.55 | 17,607 |
| 2018-10-10 | $0.63 | $0.63 | 20,048 |
| 2018-10-09 | $0.65 | $0.65 | 25,414 |
| 2018-10-08 | $0.49 | $0.49 | 11,150 |
| 2018-10-05 | $0.53 | $0.53 | 74,920 |
| 2018-10-04 | $0.60 | $0.60 | 37,289 |
| 2018-10-03 | $0.61 | $0.61 | 73,833 |
| 2018-10-02 | $0.50 | $0.50 | 28,143 |
| 2018-10-01 | $0.48 | $0.48 | 46,056 |
| 2018-09-28 | $0.54 | $0.54 | 25,110 |
| 2018-09-27 | $0.60 | $0.60 | 23,720 |
| 2018-09-26 | $0.69 | $0.69 | 31,916 |
| 2018-09-25 | $0.65 | $0.65 | 41,469 |
| 2018-09-24 | $0.75 | $0.75 | 25,105 |
| 2018-09-21 | $0.69 | $0.69 | 101,806 |
| 2018-09-20 | $0.61 | $0.61 | 50,332 |
| 2018-09-19 | $0.63 | $0.63 | 124,065 |
| 2018-09-18 | $0.77 | $0.77 | 75,425 |
| 2018-09-17 | $0.79 | $0.79 | 60,784 |
| 2018-09-14 | $0.79 | $0.79 | 29,198 |
| 2018-09-13 | $0.78 | $0.78 | 140,300 |
| 2018-09-12 | $0.84 | $0.84 | 79,087 |
| 2018-09-11 | $0.72 | $0.72 | 109,731 |
| 2018-09-10 | $0.87 | $0.87 | 31,381 |
| 2018-09-07 | $0.79 | $0.79 | 47,869 |
| 2018-09-06 | $0.87 | $0.87 | 48,992 |
| 2018-09-05 | $0.93 | $0.93 | 14,861 |
| 2018-09-04 | $0.86 | $0.86 | 25,843 |
| 2018-08-31 | $0.94 | $0.94 | 13,446 |
| 2018-08-30 | $0.96 | $0.96 | 44,377 |
| 2018-08-29 | $1.14 | $1.14 | 25,936 |
| 2018-08-28 | $1.20 | $1.20 | 25,410 |
| 2018-08-27 | $1.01 | $1.01 | 40,984 |
| 2018-08-24 | $1.18 | $1.18 | 32,912 |
| 2018-08-23 | $1.25 | $1.25 | 10,662 |
| 2018-08-22 | $1.29 | $1.29 | 4,393 |
| 2018-08-21 | $1.20 | $1.20 | 6,259 |
| 2018-08-20 | $1.27 | $1.27 | 2,581 |
| 2018-08-17 | $1.29 | $1.29 | 13,039 |
| 2018-08-16 | $1.31 | $1.31 | 1,584 |
| 2018-08-15 | $1.37 | $1.37 | 1,990 |
| 2018-08-14 | $1.30 | $1.30 | 17,760 |
| 2018-08-13 | $1.38 | $1.38 | 1,258 |
| 2018-08-10 | $1.46 | $1.46 | 7,740 |
| 2018-08-09 | $1.57 | $1.57 | 2,113 |
| 2018-08-08 | $1.64 | $1.64 | 245 |
| 2018-08-07 | $1.71 | $1.71 | 9,687 |
| 2018-08-06 | $1.48 | $1.48 | 3,910 |
| 2018-08-03 | $1.55 | $1.55 | 3,067 |
| 2018-08-02 | $1.70 | $1.70 | 1,530 |
| 2018-08-01 | $1.60 | $1.60 | 4,799 |
| 2018-07-31 | $1.77 | $1.77 | 4,394 |
| 2018-07-30 | $1.50 | $1.50 | 6,803 |
| 2018-07-27 | $1.50 | $1.50 | 1,466 |
| 2018-07-26 | $1.59 | $1.59 | 2,072 |
| 2018-07-25 | $1.55 | $1.55 | 8,783 |
| 2018-07-24 | $1.73 | $1.73 | 4,499 |
| 2018-07-23 | $1.70 | $1.70 | 3,696 |
| 2018-07-20 | $1.60 | $1.60 | 2,069 |
| 2018-07-19 | $1.85 | $1.85 | 1,769 |
| 2018-07-18 | $1.75 | $1.75 | 2,123 |
| 2018-07-17 | $1.80 | $1.80 | 5,086 |
| 2018-07-16 | $1.80 | $1.80 | 13,386 |
| 2018-07-13 | $1.80 | $1.80 | 2,903 |
| 2018-07-12 | $1.78 | $1.78 | 12,281 |
| 2018-07-11 | $2.02 | $2.02 | 8,667 |
| 2018-07-10 | $2.15 | $2.15 | 4,301 |
| 2018-07-09 | $2.27 | $2.27 | 12,537 |
| 2018-07-06 | $1.81 | $1.81 | 6,521 |
| 2018-07-05 | $1.60 | $1.60 | 6,854 |
| 2018-07-03 | $1.45 | $1.45 | 6,213 |
| 2018-07-02 | $1.50 | $1.50 | 11,154 |
| 2018-06-29 | $1.50 | $1.50 | 30,327 |
| 2018-06-28 | $1.84 | $1.84 | 24,286 |
| 2018-06-27 | $2.10 | $2.10 | 11,986 |
| 2018-06-26 | $2.03 | $2.03 | 10,407 |
| 2018-06-25 | $1.98 | $1.98 | 33,292 |
| 2018-06-22 | $2.10 | $2.10 | 21,550 |
| 2018-06-21 | $2.40 | $2.40 | 9,070 |
| 2018-06-20 | $2.31 | $2.31 | 22,476 |
| 2018-06-19 | $2.80 | $2.80 | 8,276 |
| 2018-06-18 | $2.90 | $2.90 | 6,210 |
| 2018-06-15 | $2.98 | $2.98 | 6,494 |
| 2018-06-14 | $3.05 | $3.05 | 4,570 |
| 2018-06-13 | $2.95 | $2.95 | 7,740 |
| 2018-06-12 | $3.10 | $3.10 | 1,762 |
| 2018-06-11 | $3.15 | $3.15 | 1,817 |
| 2018-06-08 | $3.19 | $3.19 | 1,012 |
| 2018-06-07 | $3.10 | $3.10 | 7,972 |
| 2018-06-06 | $2.99 | $2.99 | 10,879 |
| 2018-06-05 | $3.20 | $3.20 | 2,766 |
| 2018-06-04 | $3.25 | $3.25 | 2,701 |
| 2018-06-01 | $3.00 | $3.00 | 2,903 |
| 2018-05-31 | $3.38 | $3.38 | 2,342 |
| 2018-05-30 | $3.30 | $3.30 | 7,162 |
| 2018-05-29 | $3.01 | $3.01 | 3,424 |
| 2018-05-25 | $3.30 | $3.30 | 1,700 |
| 2018-05-24 | $3.10 | $3.10 | 6,849 |
| 2018-05-23 | $2.90 | $2.90 | 1,995 |
| 2018-05-22 | $3.00 | $3.00 | 2,428 |
| 2018-05-21 | $2.99 | $2.99 | 3,015 |
| 2018-05-18 | $3.07 | $3.07 | 899 |
| 2018-05-17 | $3.10 | $3.10 | 2,899 |
| 2018-05-16 | $3.00 | $3.00 | 6,721 |
| 2018-05-15 | $2.95 | $2.95 | 5,930 |
| 2018-05-14 | $3.20 | $3.20 | 5,126 |
| 2018-05-11 | $3.20 | $3.20 | 1,303 |
| 2018-05-10 | $3.57 | $3.57 | 10,196 |
| 2018-05-09 | $3.35 | $3.35 | 3,615 |
| 2018-05-08 | $3.01 | $3.01 | 2,021 |
| 2018-05-07 | $3.01 | $3.01 | 8,875 |
| 2018-05-04 | $3.30 | $3.30 | 1,242 |
| 2018-05-03 | $3.25 | $3.25 | 7,501 |
| 2018-05-02 | $3.35 | $3.35 | 23,658 |
| 2018-05-01 | $3.43 | $3.43 | 30,900 |
| 2018-04-30 | $4.10 | $4.10 | 14,968 |
| 2018-04-27 | $3.39 | $3.39 | 27,820 |
| 2018-04-26 | $2.90 | $2.90 | 4,260 |
| 2018-04-25 | $3.15 | $3.15 | 13,262 |
| 2018-04-24 | $3.29 | $3.29 | 31,332 |
| 2018-04-23 | $3.79 | $3.79 | 22,778 |
| 2018-04-20 | $4.66 | $4.66 | 6,312 |
| 2018-04-19 | $4.40 | $4.40 | 3,759 |
| 2018-04-18 | $4.57 | $4.57 | 5,050 |
| 2018-04-17 | $4.61 | $4.61 | 2,726 |
| 2018-04-16 | $4.61 | $4.61 | 19,443 |
| 2018-04-13 | $5.79 | $5.79 | 16,461 |
| 2018-04-12 | $4.93 | $4.93 | 9,071 |
| 2018-04-11 | $4.88 | $4.88 | 4,795 |
| 2018-04-10 | $4.99 | $4.99 | 6,555 |
| 2018-04-09 | $4.95 | $4.95 | 5,325 |
| 2018-04-06 | $5.09 | $5.09 | 3,753 |
| 2018-04-05 | $5.07 | $5.07 | 1,725 |
| 2018-04-04 | $4.86 | $4.86 | 7,596 |
| 2018-04-03 | $5.50 | $5.50 | 2,248 |
| 2018-04-02 | $6.50 | $6.50 | 2,686 |
| 2018-03-29 | $6.62 | $6.62 | 1,585 |
| 2018-03-28 | $6.38 | $6.38 | 3,291 |
| 2018-03-27 | $6.40 | $6.40 | 4,156 |
| 2018-03-26 | $6.40 | $6.40 | 3,262 |
| 2018-03-23 | $7.00 | $7.00 | 3,679 |
| 2018-03-22 | $6.69 | $6.69 | 3,715 |
| 2018-03-21 | $6.67 | $6.67 | 5,825 |
| 2018-03-20 | $6.85 | $6.85 | 6,318 |
| 2018-03-19 | $6.00 | $6.00 | 10,950 |
| 2018-03-16 | $6.90 | $6.90 | 8,319 |
| 2018-03-15 | $5.60 | $5.60 | 4,564 |
| 2018-03-14 | $5.39 | $5.39 | 6,622 |
| 2018-03-13 | $5.38 | $5.38 | 17,967 |
| 2018-03-12 | $5.80 | $5.80 | 8,434 |
| 2018-03-09 | $5.50 | $5.50 | 12,755 |
| 2018-03-08 | $6.57 | $6.57 | 14,115 |
| 2018-03-07 | $7.95 | $7.95 | 12,647 |
| 2018-03-06 | $8.90 | $8.90 | 9,170 |
| 2018-03-05 | $7.88 | $7.88 | 15,482 |
| 2018-03-02 | $6.55 | $6.55 | 40,794 |
| 2018-03-01 | $8.00 | $8.00 | 59,983 |
| 2018-02-28 | $4.80 | $4.80 | 26,872 |
| 2018-02-27 | $3.70 | $3.70 | 889 |
| 2018-02-26 | $3.65 | $3.65 | 1,166 |
| 2018-02-23 | $3.84 | $3.84 | 4,154 |
| 2018-02-22 | $3.80 | $3.80 | 5,886 |
| 2018-02-21 | $3.20 | $3.20 | 5,052 |
| 2018-02-20 | $3.20 | $3.20 | 12,907 |
| 2018-02-16 | $3.20 | $3.20 | 7,668 |
| 2018-02-15 | $3.40 | $3.40 | 14,048 |
| 2018-02-14 | $4.13 | $4.13 | 7,639 |
| 2018-02-13 | $4.25 | $4.25 | 11,336 |
| 2018-02-12 | $4.47 | $4.47 | 8,421 |
| 2018-02-09 | $4.50 | $4.50 | 12,403 |
| 2018-02-08 | $4.80 | $4.80 | 1,504 |
| 2018-02-07 | $5.10 | $5.10 | 8,872 |
| 2018-02-06 | $4.75 | $4.75 | 13,131 |
| 2018-02-05 | $5.20 | $5.20 | 5,638 |
| 2018-02-02 | $5.70 | $5.70 | 16,432 |
| 2018-02-01 | $4.50 | $4.50 | 21,149 |
| 2018-01-31 | $6.08 | $6.08 | 9,077 |
| 2018-01-30 | $6.10 | $6.10 | 11,164 |
| 2018-01-29 | $6.20 | $6.20 | 16,498 |
| 2018-01-26 | $5.55 | $5.55 | 16,295 |
| 2018-01-25 | $5.61 | $5.61 | 2,795 |
| 2018-01-24 | $6.20 | $6.20 | 10,597 |
| 2018-01-23 | $5.91 | $5.91 | 14,436 |
| 2018-01-22 | $6.70 | $6.70 | 5,577 |
| 2018-01-19 | $7.10 | $7.10 | 7,410 |
| 2018-01-18 | $7.10 | $7.10 | 3,481 |
| 2018-01-17 | $7.60 | $7.60 | 3,579 |
| 2018-01-16 | $7.60 | $7.60 | 7,353 |
| 2018-01-12 | $7.51 | $7.51 | 7,328 |
| 2018-01-11 | $8.00 | $8.00 | 4,692 |
| 2018-01-10 | $9.00 | $9.00 | 9,538 |
| 2018-01-09 | $8.98 | $8.98 | 10,446 |
| 2018-01-08 | $9.00 | $9.00 | 26,921 |
| 2018-01-05 | $7.10 | $7.10 | 16,522 |
| 2018-01-04 | $7.00 | $7.00 | 25,660 |
| 2018-01-03 | $9.60 | $9.60 | 38,992 |
| 2018-01-02 | $7.70 | $7.70 | 60,043 |