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
- 2011-04-06 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $1.20 | $1.20 | 1,200 | — | — |
| 2018-12-28 | $1.20 | $1.20 | 138 | — | — |
| 2018-12-27 | $1.20 | $1.20 | 5,215 | — | — |
| 2018-12-26 | $1.20 | $1.20 | 4,850 | — | — |
| 2018-12-24 | $1.20 | $1.20 | 78 | — | — |
| 2018-12-21 | $1.20 | $1.20 | 1,918 | — | — |
| 2018-12-20 | $1.60 | $1.60 | 1,328 | — | — |
| 2018-12-19 | $1.20 | $1.20 | 25 | — | — |
| 2018-12-18 | $1.20 | $1.20 | 0 | — | — |
| 2018-12-17 | $1.20 | $1.20 | 650 | — | — |
| 2018-12-14 | $1.20 | $1.20 | 1,538 | — | — |
| 2018-12-13 | $1.20 | $1.20 | 160 | — | — |
| 2018-12-12 | $1.20 | $1.20 | 63 | — | — |
| 2018-12-11 | $1.20 | $1.20 | 165 | — | — |
| 2018-12-10 | $1.20 | $1.20 | 120 | — | — |
| 2018-12-07 | $1.20 | $1.20 | 885 | — | — |
| 2018-12-06 | $1.20 | $1.20 | 0 | — | — |
| 2018-12-04 | $1.20 | $1.20 | 125 | — | — |
| 2018-12-03 | $1.20 | $1.20 | 250 | — | — |
| 2018-11-30 | $1.20 | $1.20 | 500 | — | — |
| 2018-11-29 | $1.60 | $1.60 | 500 | — | — |
| 2018-11-28 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-27 | $1.20 | $1.20 | 803 | — | — |
| 2018-11-26 | $1.20 | $1.20 | 100 | — | — |
| 2018-11-23 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-21 | $1.20 | $1.20 | 298 | — | — |
| 2018-11-20 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-19 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-16 | $1.20 | $1.20 | 450 | — | — |
| 2018-11-15 | $1.60 | $1.60 | 180 | — | — |
| 2018-11-14 | $1.60 | $1.60 | 258 | — | — |
| 2018-11-13 | $1.60 | $1.60 | 120 | — | — |
| 2018-11-12 | $1.60 | $1.60 | 85 | — | — |
| 2018-11-09 | $1.60 | $1.60 | 175 | — | — |
| 2018-11-08 | $1.60 | $1.60 | 0 | — | — |
| 2018-11-07 | $1.60 | $1.60 | 28 | — | — |
| 2018-11-06 | $1.60 | $1.60 | 45 | — | — |
| 2018-11-05 | $1.60 | $1.60 | 180 | — | — |
| 2018-11-02 | $1.60 | $1.60 | 25 | — | — |
| 2018-11-01 | $1.60 | $1.60 | 1,125 | — | — |
| 2018-10-31 | $1.60 | $1.60 | 270 | — | — |
| 2018-10-30 | $1.60 | $1.60 | 250 | — | — |
| 2018-10-29 | $1.20 | $1.20 | 15 | — | — |
| 2018-10-26 | $1.20 | $1.20 | 400 | — | — |
| 2018-10-25 | $1.20 | $1.20 | 5,988 | — | — |
| 2018-10-24 | $1.60 | $1.60 | 133 | — | — |
| 2018-10-23 | $2.00 | $2.00 | 3,125 | — | — |
| 2018-10-22 | $1.60 | $1.60 | 0 | — | — |
| 2018-10-19 | $1.60 | $1.60 | 1,643 | — | — |
| 2018-10-18 | $1.60 | $1.60 | 2,500 | — | — |
| 2018-10-17 | $1.60 | $1.60 | 798 | — | — |
| 2018-10-16 | $1.60 | $1.60 | 45 | — | — |
| 2018-10-15 | $1.20 | $1.20 | 1,253 | — | — |
| 2018-10-12 | $1.20 | $1.20 | 775 | — | — |
| 2018-10-11 | $1.20 | $1.20 | 1,100 | — | — |
| 2018-10-10 | $1.20 | $1.20 | 678 | — | — |
| 2018-10-09 | $1.20 | $1.20 | 710 | — | — |
| 2018-10-08 | $1.60 | $1.60 | 0 | — | — |
| 2018-10-05 | $1.60 | $1.60 | 250 | — | — |
| 2018-10-04 | $1.60 | $1.60 | 2,250 | — | — |
| 2018-10-03 | $1.20 | $1.20 | 20 | — | — |
| 2018-10-02 | $1.20 | $1.20 | 0 | — | — |
| 2018-10-01 | $1.20 | $1.20 | 188 | — | — |
| 2018-09-28 | $1.60 | $1.60 | 73 | — | — |
| 2018-09-27 | $1.20 | $1.20 | 175 | — | — |
| 2018-09-26 | $1.20 | $1.20 | 183 | — | — |
| 2018-09-25 | $1.20 | $1.20 | 63 | — | — |
| 2018-09-24 | $1.20 | $1.20 | 78 | — | — |
| 2018-09-21 | $1.20 | $1.20 | 198 | — | — |
| 2018-09-20 | $1.60 | $1.60 | 375 | — | — |
| 2018-09-19 | $1.20 | $1.20 | 830 | — | — |
| 2018-09-18 | $1.20 | $1.20 | 25 | — | — |
| 2018-09-17 | $1.20 | $1.20 | 1,163 | — | — |
| 2018-09-14 | $1.20 | $1.20 | 8 | — | — |
| 2018-09-13 | $1.20 | $1.20 | 845 | — | — |
| 2018-09-12 | $1.20 | $1.20 | 328 | — | — |
| 2018-09-11 | $1.60 | $1.60 | 35 | — | — |
| 2018-09-10 | $1.60 | $1.60 | 0 | — | — |
| 2018-09-07 | $1.60 | $1.60 | 1,310 | — | — |
| 2018-09-06 | $1.20 | $1.20 | 1,440 | — | — |
| 2018-09-05 | $1.60 | $1.60 | 325 | — | — |
| 2018-09-04 | $1.60 | $1.60 | 2,238 | — | — |
| 2018-08-31 | $1.60 | $1.60 | 1,375 | — | — |
| 2018-08-30 | $1.60 | $1.60 | 2,818 | — | — |
| 2018-08-29 | $1.60 | $1.60 | 3,020 | — | — |
| 2018-08-28 | $1.60 | $1.60 | 150 | — | — |
| 2018-08-27 | $2.00 | $2.00 | 785 | — | — |
| 2018-08-24 | $1.60 | $1.60 | 0 | — | — |
| 2018-08-23 | $1.60 | $1.60 | 78 | — | — |
| 2018-08-22 | $2.00 | $2.00 | 175 | — | — |
| 2018-08-21 | $1.60 | $1.60 | 273 | — | — |
| 2018-08-20 | $1.60 | $1.60 | 1,188 | — | — |
| 2018-08-17 | $1.60 | $1.60 | 143 | — | — |
| 2018-08-16 | $1.60 | $1.60 | 1,043 | — | — |
| 2018-08-15 | $1.60 | $1.60 | 698 | — | — |
| 2018-08-14 | $1.60 | $1.60 | 308 | — | — |
| 2018-08-13 | $1.60 | $1.60 | 500 | — | — |
| 2018-08-10 | $1.60 | $1.60 | 388 | — | — |
| 2018-08-09 | $1.60 | $1.60 | 0 | — | — |
| 2018-08-08 | $1.60 | $1.60 | 1,858 | — | — |
| 2018-08-07 | $1.60 | $1.60 | 503 | — | — |
| 2018-08-06 | $2.00 | $2.00 | 15 | — | — |
| 2018-08-03 | $1.60 | $1.60 | 120 | — | — |
| 2018-08-02 | $2.00 | $2.00 | 830 | — | — |
| 2018-08-01 | $2.00 | $2.00 | 0 | — | — |
| 2018-07-31 | $2.00 | $2.00 | 0 | — | — |
| 2018-07-30 | $2.00 | $2.00 | 118 | — | — |
| 2018-07-27 | $2.00 | $2.00 | 50 | — | — |
| 2018-07-26 | $1.60 | $1.60 | 500 | — | — |
| 2018-07-25 | $1.60 | $1.60 | 220 | — | — |
| 2018-07-24 | $1.60 | $1.60 | 50 | — | — |
| 2018-07-23 | $1.60 | $1.60 | 0 | — | — |
| 2018-07-20 | $1.60 | $1.60 | 138 | — | — |
| 2018-07-19 | $2.00 | $2.00 | 750 | — | — |
| 2018-07-18 | $1.60 | $1.60 | 343 | — | — |
| 2018-07-17 | $1.60 | $1.60 | 658 | — | — |
| 2018-07-16 | $1.60 | $1.60 | 45 | — | — |
| 2018-07-13 | $1.60 | $1.60 | 263 | — | — |
| 2018-07-12 | $1.60 | $1.60 | 1,278 | — | — |
| 2018-07-11 | $1.60 | $1.60 | 25 | — | — |
| 2018-07-10 | $1.60 | $1.60 | 265 | — | — |
| 2018-07-09 | $2.00 | $2.00 | 115 | — | — |
| 2018-07-06 | $2.00 | $2.00 | 1,210 | — | — |
| 2018-07-05 | $2.00 | $2.00 | 5,025 | — | — |
| 2018-07-03 | $2.00 | $2.00 | 345 | — | — |
| 2018-07-02 | $2.00 | $2.00 | 430 | — | — |
| 2018-06-29 | $2.00 | $2.00 | 80 | — | — |
| 2018-06-28 | $2.00 | $2.00 | 33 | — | — |
| 2018-06-27 | $2.00 | $2.00 | 100 | — | — |
| 2018-06-26 | $2.80 | $2.80 | 0 | — | — |
| 2018-06-25 | $2.80 | $2.80 | 0 | — | — |
| 2018-06-22 | $2.80 | $2.80 | 100 | — | — |
| 2018-06-21 | $2.00 | $2.00 | 325 | — | — |
| 2018-06-20 | $2.40 | $2.40 | 233 | — | — |
| 2018-06-19 | $2.40 | $2.40 | 403 | — | — |
| 2018-06-18 | $2.00 | $2.00 | 50 | — | — |
| 2018-06-15 | $2.00 | $2.00 | 643 | — | — |
| 2018-06-14 | $2.00 | $2.00 | 118 | — | — |
| 2018-06-13 | $2.00 | $2.00 | 25 | — | — |
| 2018-06-12 | $2.40 | $2.40 | 1,708 | — | — |
| 2018-06-11 | $2.00 | $2.00 | 170 | — | — |
| 2018-06-08 | $2.40 | $2.40 | 48 | — | — |
| 2018-06-07 | $2.40 | $2.40 | 288 | — | — |
| 2018-06-06 | $2.40 | $2.40 | 850 | — | — |
| 2018-06-05 | $2.40 | $2.40 | 450 | — | — |
| 2018-06-04 | $2.00 | $2.00 | 605 | — | — |
| 2018-06-01 | $2.40 | $2.40 | 53 | — | — |
| 2018-05-31 | $2.00 | $2.00 | 25 | — | — |
| 2018-05-30 | $2.00 | $2.00 | 858 | — | — |
| 2018-05-29 | $2.00 | $2.00 | 80 | — | — |
| 2018-05-25 | $2.80 | $2.80 | 20 | — | — |
| 2018-05-24 | $2.00 | $2.00 | 388 | — | — |
| 2018-05-23 | $2.40 | $2.40 | 4,768 | — | — |
| 2018-05-22 | $2.00 | $2.00 | 1,500 | — | — |
| 2018-05-21 | $2.00 | $2.00 | 728 | — | — |
| 2018-05-18 | $2.40 | $2.40 | 1,760 | — | — |
| 2018-05-17 | $2.00 | $2.00 | 413 | — | — |
| 2018-05-16 | $1.60 | $1.60 | 40 | — | — |
| 2018-05-15 | $1.60 | $1.60 | 4,173 | — | — |
| 2018-05-14 | $1.60 | $1.60 | 425 | — | — |
| 2018-05-11 | $1.60 | $1.60 | 475 | — | — |
| 2018-05-10 | $2.00 | $2.00 | 75 | — | — |
| 2018-05-09 | $2.00 | $2.00 | 2,500 | — | — |
| 2018-05-08 | $2.00 | $2.00 | 88 | — | — |
| 2018-05-07 | $2.40 | $2.40 | 515 | — | — |
| 2018-05-04 | $1.60 | $1.60 | 2,225 | — | — |
| 2018-05-03 | $1.60 | $1.60 | 183 | — | — |
| 2018-05-02 | $1.60 | $1.60 | 575 | — | — |
| 2018-05-01 | $1.60 | $1.60 | 15 | — | — |
| 2018-04-30 | $2.00 | $2.00 | 2,600 | — | — |
| 2018-04-27 | $1.60 | $1.60 | 4,473 | — | — |
| 2018-04-26 | $1.60 | $1.60 | 0 | — | — |
| 2018-04-25 | $1.60 | $1.60 | 263 | — | — |
| 2018-04-24 | $2.00 | $2.00 | 88 | — | — |
| 2018-04-23 | $2.00 | $2.00 | 50 | — | — |
| 2018-04-20 | $2.00 | $2.00 | 1,310 | — | — |
| 2018-04-19 | $2.00 | $2.00 | 188 | — | — |
| 2018-04-18 | $2.00 | $2.00 | 1,198 | — | — |
| 2018-04-17 | $2.00 | $2.00 | 98 | — | — |
| 2018-04-16 | $2.00 | $2.00 | 1,250 | — | — |
| 2018-04-13 | $2.00 | $2.00 | 3,163 | — | — |
| 2018-04-12 | $2.00 | $2.00 | 50 | — | — |
| 2018-04-11 | $2.00 | $2.00 | 1,525 | — | — |
| 2018-04-10 | $2.40 | $2.40 | 813 | — | — |
| 2018-04-09 | $2.40 | $2.40 | 2,735 | — | — |
| 2018-04-06 | $2.40 | $2.40 | 2,378 | — | — |
| 2018-04-05 | $2.00 | $2.00 | 2,800 | — | — |
| 2018-04-04 | $2.40 | $2.40 | 518 | — | — |
| 2018-04-03 | $2.00 | $2.00 | 0 | — | — |
| 2018-04-02 | $2.00 | $2.00 | 30 | — | — |
| 2018-03-29 | $2.40 | $2.40 | 870 | — | — |
| 2018-03-28 | $2.00 | $2.00 | 2,125 | — | — |
| 2018-03-27 | $2.40 | $2.40 | 395 | — | — |
| 2018-03-26 | $2.40 | $2.40 | 3,388 | — | — |
| 2018-03-23 | $2.40 | $2.40 | 823 | — | — |
| 2018-03-22 | $2.00 | $2.00 | 203 | — | — |
| 2018-03-21 | $2.40 | $2.40 | 7,853 | — | — |
| 2018-03-20 | $2.00 | $2.00 | 8,680 | — | — |
| 2018-03-19 | $2.00 | $2.00 | 2,808 | — | — |
| 2018-03-16 | $2.00 | $2.00 | 2,623 | — | — |
| 2018-03-15 | $2.00 | $2.00 | 2,500 | — | — |
| 2018-03-14 | $2.00 | $2.00 | 33 | — | — |
| 2018-03-13 | $2.00 | $2.00 | 5 | — | — |
| 2018-03-12 | $2.40 | $2.40 | 3,353 | — | — |
| 2018-03-09 | $2.40 | $2.40 | 7,800 | — | — |
| 2018-03-08 | $2.00 | $2.00 | 128 | — | — |
| 2018-03-07 | $2.40 | $2.40 | 4,653 | — | — |
| 2018-03-06 | $2.00 | $2.00 | 5,073 | — | — |
| 2018-03-05 | $2.00 | $2.00 | 273 | — | — |
| 2018-03-02 | $2.00 | $2.00 | 535 | — | — |
| 2018-03-01 | $2.00 | $2.00 | 370 | — | — |
| 2018-02-28 | $2.00 | $2.00 | 453 | — | — |
| 2018-02-27 | $2.00 | $2.00 | 100 | — | — |
| 2018-02-26 | $2.00 | $2.00 | 75 | — | — |
| 2018-02-23 | $2.00 | $2.00 | 0 | — | — |
| 2018-02-22 | $2.00 | $2.00 | 1,598 | — | — |
| 2018-02-21 | $2.00 | $2.00 | 288 | — | — |
| 2018-02-20 | $2.00 | $2.00 | 133 | — | — |
| 2018-02-16 | $2.00 | $2.00 | 988 | — | — |
| 2018-02-15 | $2.40 | $2.40 | 0 | — | — |
| 2018-02-14 | $2.40 | $2.40 | 100 | — | — |
| 2018-02-13 | $2.00 | $2.00 | 5,050 | — | — |
| 2018-02-12 | $2.00 | $2.00 | 225 | — | — |
| 2018-02-09 | $2.00 | $2.00 | 923 | — | — |
| 2018-02-08 | $1.60 | $1.60 | 683 | — | — |
| 2018-02-07 | $2.00 | $2.00 | 43 | — | — |
| 2018-02-06 | $2.00 | $2.00 | 118 | — | — |
| 2018-02-05 | $2.00 | $2.00 | 280 | — | — |
| 2018-02-02 | $2.00 | $2.00 | 0 | — | — |
| 2018-02-01 | $2.00 | $2.00 | 583 | — | — |
| 2018-01-31 | $2.00 | $2.00 | 40 | — | — |
| 2018-01-30 | $2.40 | $2.40 | 0 | — | — |
| 2018-01-29 | $2.40 | $2.40 | 328 | — | — |
| 2018-01-26 | $2.40 | $2.40 | 2,983 | — | — |
| 2018-01-25 | $2.40 | $2.40 | 670 | — | — |
| 2018-01-24 | $2.40 | $2.40 | 295 | — | — |
| 2018-01-23 | $2.00 | $2.00 | 318 | — | — |
| 2018-01-22 | $2.00 | $2.00 | 255 | — | — |
| 2018-01-19 | $2.00 | $2.00 | 978 | — | — |
| 2018-01-18 | $2.00 | $2.00 | 1,668 | — | — |
| 2018-01-17 | $2.00 | $2.00 | 1,375 | — | — |
| 2018-01-16 | $2.00 | $2.00 | 5,460 | — | — |
| 2018-01-12 | $2.40 | $2.40 | 778 | — | — |
| 2018-01-11 | $2.00 | $2.00 | 3,705 | — | — |
| 2018-01-10 | $2.00 | $2.00 | 2,440 | — | — |
| 2018-01-09 | $2.00 | $2.00 | 2,483 | — | — |
| 2018-01-08 | $2.00 | $2.00 | 2,085 | — | — |
| 2018-01-05 | $2.40 | $2.40 | 1,693 | — | — |
| 2018-01-04 | $2.00 | $2.00 | 3,245 | — | — |
| 2018-01-03 | $1.60 | $1.60 | 1,428 | — | — |
| 2018-01-02 | $1.60 | $1.60 | 640 | — | — |