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
- 2007-07-05 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 | $0.06 | $0.06 | 3,400 |
| 2018-12-28 | $0.06 | $0.06 | 0 |
| 2018-12-27 | $0.06 | $0.06 | 0 |
| 2018-12-26 | $0.06 | $0.06 | 2,500 |
| 2018-12-24 | $0.07 | $0.07 | 0 |
| 2018-12-21 | $0.07 | $0.07 | 28,800 |
| 2018-12-20 | $0.07 | $0.07 | 0 |
| 2018-12-19 | $0.07 | $0.07 | 0 |
| 2018-12-18 | $0.07 | $0.07 | 100 |
| 2018-12-17 | $0.07 | $0.07 | 0 |
| 2018-12-14 | $0.07 | $0.07 | 300 |
| 2018-12-13 | $0.08 | $0.08 | 500 |
| 2018-12-12 | $0.08 | $0.08 | 0 |
| 2018-12-11 | $0.08 | $0.08 | 2,800 |
| 2018-12-10 | $0.09 | $0.09 | 10,800 |
| 2018-12-07 | $0.10 | $0.10 | 1,000 |
| 2018-12-06 | $0.10 | $0.10 | 500 |
| 2018-12-04 | $0.10 | $0.10 | 500 |
| 2018-12-03 | $0.11 | $0.11 | 17,400 |
| 2018-11-30 | $0.12 | $0.12 | 0 |
| 2018-11-29 | $0.12 | $0.12 | 200 |
| 2018-11-28 | $0.12 | $0.12 | 2,000 |
| 2018-11-27 | $0.12 | $0.12 | 0 |
| 2018-11-26 | $0.12 | $0.12 | 300 |
| 2018-11-23 | $0.12 | $0.12 | 0 |
| 2018-11-21 | $0.12 | $0.12 | 0 |
| 2018-11-20 | $0.12 | $0.12 | 2,400 |
| 2018-11-19 | $0.11 | $0.11 | 100 |
| 2018-11-16 | $0.11 | $0.11 | 0 |
| 2018-11-15 | $0.11 | $0.11 | 0 |
| 2018-11-14 | $0.11 | $0.11 | 200 |
| 2018-11-13 | $0.11 | $0.11 | 0 |
| 2018-11-12 | $0.11 | $0.11 | 0 |
| 2018-11-09 | $0.11 | $0.11 | 5,000 |
| 2018-11-08 | $0.11 | $0.11 | 10,000 |
| 2018-11-07 | $0.11 | $0.11 | 100 |
| 2018-11-06 | $0.11 | $0.11 | 0 |
| 2018-11-05 | $0.11 | $0.11 | 15,000 |
| 2018-11-02 | $0.10 | $0.10 | 1,000 |
| 2018-11-01 | $0.10 | $0.10 | 5,600 |
| 2018-10-31 | $0.09 | $0.09 | 3,800 |
| 2018-10-30 | $0.12 | $0.12 | 400 |
| 2018-10-29 | $0.13 | $0.13 | 0 |
| 2018-10-26 | $0.13 | $0.13 | 0 |
| 2018-10-25 | $0.13 | $0.13 | 14,500 |
| 2018-10-24 | $0.16 | $0.16 | 100 |
| 2018-10-23 | $0.16 | $0.16 | 0 |
| 2018-10-22 | $0.16 | $0.16 | 16,000 |
| 2018-10-19 | $0.16 | $0.16 | 6,800 |
| 2018-10-18 | $0.17 | $0.17 | 3,500 |
| 2018-10-17 | $0.17 | $0.17 | 5,500 |
| 2018-10-16 | $0.21 | $0.21 | 0 |
| 2018-10-15 | $0.21 | $0.21 | 7,800 |
| 2018-10-12 | $0.18 | $0.18 | 7,200 |
| 2018-10-11 | $0.18 | $0.18 | 0 |
| 2018-10-10 | $0.18 | $0.18 | 0 |
| 2018-10-09 | $0.18 | $0.18 | 5,150 |
| 2018-10-08 | $0.19 | $0.19 | 2,325 |
| 2018-10-05 | $0.18 | $0.18 | 250 |
| 2018-10-04 | $0.18 | $0.18 | 0 |
| 2018-10-03 | $0.18 | $0.18 | 0 |
| 2018-10-02 | $0.18 | $0.18 | 0 |
| 2018-10-01 | $0.18 | $0.18 | 1,250 |
| 2018-09-28 | $0.21 | $0.21 | 0 |
| 2018-09-27 | $0.21 | $0.21 | 5,175 |
| 2018-09-26 | $0.22 | $0.22 | 0 |
| 2018-09-25 | $0.22 | $0.22 | 32,300 |
| 2018-09-24 | $0.22 | $0.22 | 500 |
| 2018-09-21 | $0.27 | $0.27 | 58,175 |
| 2018-09-20 | $0.24 | $0.24 | 2,000 |
| 2018-09-19 | $0.21 | $0.21 | 12,275 |
| 2018-09-18 | $0.27 | $0.27 | 2,550 |
| 2018-09-17 | $0.24 | $0.24 | 5,000 |
| 2018-09-14 | $0.25 | $0.25 | 7,975 |
| 2018-09-13 | $0.28 | $0.28 | 4,700 |
| 2018-09-12 | $0.25 | $0.25 | 14,075 |
| 2018-09-11 | $0.24 | $0.24 | 18,875 |
| 2018-09-10 | $0.28 | $0.28 | 0 |
| 2018-09-07 | $0.28 | $0.28 | 39,000 |
| 2018-09-06 | $0.35 | $0.35 | 5,500 |
| 2018-09-05 | $0.40 | $0.40 | 3,375 |
| 2018-09-04 | $0.40 | $0.40 | 1,200 |
| 2018-08-31 | $0.36 | $0.36 | 750 |
| 2018-08-30 | $0.35 | $0.35 | 0 |
| 2018-08-29 | $0.35 | $0.35 | 0 |
| 2018-08-28 | $0.35 | $0.35 | 1,175 |
| 2018-08-27 | $0.40 | $0.40 | 4,250 |
| 2018-08-24 | $0.41 | $0.41 | 0 |
| 2018-08-23 | $0.41 | $0.41 | 0 |
| 2018-08-22 | $0.41 | $0.41 | 0 |
| 2018-08-21 | $0.41 | $0.41 | 0 |
| 2018-08-20 | $0.41 | $0.41 | 2,750 |
| 2018-08-17 | $0.55 | $0.55 | 0 |
| 2018-08-16 | $0.55 | $0.55 | 3,250 |
| 2018-08-15 | $0.67 | $0.67 | 7,125 |
| 2018-08-14 | $0.42 | $0.42 | 3,000 |
| 2018-08-13 | $0.37 | $0.37 | 5,750 |
| 2018-08-10 | $0.40 | $0.40 | 0 |
| 2018-08-09 | $0.40 | $0.40 | 75 |
| 2018-08-08 | $0.40 | $0.40 | 0 |
| 2018-08-07 | $0.40 | $0.40 | 0 |
| 2018-08-06 | $0.40 | $0.40 | 325 |
| 2018-08-03 | $0.38 | $0.38 | 500 |
| 2018-08-02 | $0.36 | $0.36 | 4,000 |
| 2018-08-01 | $0.40 | $0.40 | 875 |
| 2018-07-31 | $0.40 | $0.40 | 1,250 |
| 2018-07-30 | $0.40 | $0.40 | 4,900 |
| 2018-07-27 | $0.40 | $0.40 | 775 |
| 2018-07-26 | $0.44 | $0.44 | 900 |
| 2018-07-25 | $0.45 | $0.45 | 2,500 |
| 2018-07-24 | $0.44 | $0.44 | 0 |
| 2018-07-23 | $0.44 | $0.44 | 2,775 |
| 2018-07-20 | $0.44 | $0.44 | 1,600 |
| 2018-07-19 | $0.43 | $0.43 | 300 |
| 2018-07-18 | $0.44 | $0.44 | 4,700 |
| 2018-07-17 | $0.44 | $0.44 | 0 |
| 2018-07-16 | $0.44 | $0.44 | 0 |
| 2018-07-13 | $0.44 | $0.44 | 750 |
| 2018-07-12 | $0.42 | $0.42 | 0 |
| 2018-07-11 | $0.42 | $0.42 | 2,125 |
| 2018-07-10 | $0.44 | $0.44 | 200 |
| 2018-07-09 | $0.47 | $0.47 | 0 |
| 2018-07-06 | $0.47 | $0.47 | 400 |
| 2018-07-05 | $0.48 | $0.48 | 525 |
| 2018-07-03 | $0.45 | $0.45 | 5,500 |
| 2018-07-02 | $0.35 | $0.35 | 25 |
| 2018-06-29 | $0.45 | $0.45 | 125 |
| 2018-06-28 | $0.43 | $0.43 | 75 |
| 2018-06-27 | $0.44 | $0.44 | 125 |
| 2018-06-26 | $0.42 | $0.42 | 375 |
| 2018-06-25 | $0.40 | $0.40 | 3,600 |
| 2018-06-22 | $0.41 | $0.41 | 2,775 |
| 2018-06-21 | $0.42 | $0.42 | 0 |
| 2018-06-20 | $0.42 | $0.42 | 125 |
| 2018-06-19 | $0.40 | $0.40 | 0 |
| 2018-06-18 | $0.40 | $0.40 | 57,950 |
| 2018-06-15 | $0.50 | $0.50 | 500 |
| 2018-06-14 | $0.44 | $0.44 | 550 |
| 2018-06-13 | $0.47 | $0.47 | 250 |
| 2018-06-12 | $0.54 | $0.54 | 32,000 |
| 2018-06-11 | $0.45 | $0.45 | 38,700 |
| 2018-06-08 | $0.50 | $0.50 | 1,250 |
| 2018-06-07 | $0.50 | $0.50 | 250 |
| 2018-06-06 | $0.52 | $0.52 | 900 |
| 2018-06-05 | $0.52 | $0.52 | 200 |
| 2018-06-04 | $0.50 | $0.50 | 3,500 |
| 2018-06-01 | $0.58 | $0.58 | 4,150 |
| 2018-05-31 | $0.54 | $0.54 | 12,500 |
| 2018-05-30 | $0.51 | $0.51 | 1,450 |
| 2018-05-29 | $0.45 | $0.45 | 2,700 |
| 2018-05-25 | $0.56 | $0.56 | 2,700 |
| 2018-05-24 | $0.56 | $0.56 | 4,050 |
| 2018-05-23 | $0.56 | $0.56 | 7,250 |
| 2018-05-22 | $0.50 | $0.50 | 2,575 |
| 2018-05-21 | $0.66 | $0.66 | 525 |
| 2018-05-18 | $0.62 | $0.62 | 3,075 |
| 2018-05-17 | $0.64 | $0.64 | 4,225 |
| 2018-05-16 | $0.64 | $0.64 | 2,000 |
| 2018-05-15 | $0.61 | $0.61 | 1,050 |
| 2018-05-14 | $0.64 | $0.64 | 6,550 |
| 2018-05-11 | $0.61 | $0.61 | 750 |
| 2018-05-10 | $0.61 | $0.61 | 3,850 |
| 2018-05-09 | $0.61 | $0.61 | 4,400 |
| 2018-05-08 | $0.64 | $0.64 | 25 |
| 2018-05-07 | $0.70 | $0.70 | 0 |
| 2018-05-04 | $0.70 | $0.70 | 800 |
| 2018-05-03 | $0.63 | $0.63 | 2,900 |
| 2018-05-02 | $0.69 | $0.69 | 1,300 |
| 2018-05-01 | $0.74 | $0.74 | 950 |
| 2018-04-30 | $0.66 | $0.66 | 1,000 |
| 2018-04-27 | $0.73 | $0.73 | 50 |
| 2018-04-26 | $0.76 | $0.76 | 0 |
| 2018-04-25 | $0.76 | $0.76 | 850 |
| 2018-04-24 | $0.76 | $0.76 | 2,525 |
| 2018-04-23 | $0.70 | $0.70 | 1,250 |
| 2018-04-20 | $0.64 | $0.64 | 225 |
| 2018-04-19 | $0.63 | $0.63 | 250 |
| 2018-04-18 | $0.61 | $0.61 | 3,300 |
| 2018-04-17 | $0.55 | $0.55 | 2,450 |
| 2018-04-16 | $0.64 | $0.64 | 500 |
| 2018-04-13 | $0.64 | $0.64 | 375 |
| 2018-04-12 | $0.60 | $0.60 | 1,150 |
| 2018-04-11 | $0.62 | $0.62 | 0 |
| 2018-04-10 | $0.62 | $0.62 | 950 |
| 2018-04-09 | $0.64 | $0.64 | 1,050 |
| 2018-04-06 | $0.57 | $0.57 | 2,850 |
| 2018-04-05 | $0.57 | $0.57 | 8,250 |
| 2018-04-04 | $0.66 | $0.66 | 7,875 |
| 2018-04-03 | $0.70 | $0.70 | 550 |
| 2018-04-02 | $0.69 | $0.69 | 3,175 |
| 2018-03-29 | $0.76 | $0.76 | 400 |
| 2018-03-28 | $0.75 | $0.75 | 275 |
| 2018-03-27 | $0.80 | $0.80 | 1,075 |
| 2018-03-26 | $0.85 | $0.85 | 400 |
| 2018-03-23 | $0.80 | $0.80 | 5,825 |
| 2018-03-22 | $0.88 | $0.88 | 1,250 |
| 2018-03-21 | $0.88 | $0.88 | 3,575 |
| 2018-03-20 | $0.92 | $0.92 | 1,750 |
| 2018-03-19 | $0.97 | $0.97 | 3,800 |
| 2018-03-16 | $0.98 | $0.98 | 875 |
| 2018-03-15 | $0.90 | $0.90 | 1,475 |
| 2018-03-14 | $0.99 | $0.99 | 13,875 |
| 2018-03-13 | $0.88 | $0.88 | 6,775 |
| 2018-03-12 | $1.04 | $1.04 | 5,000 |
| 2018-03-09 | $1.00 | $1.00 | 6,525 |
| 2018-03-08 | $1.03 | $1.03 | 2,500 |
| 2018-03-07 | $1.01 | $1.01 | 525 |
| 2018-03-06 | $1.04 | $1.04 | 8,700 |
| 2018-03-05 | $0.99 | $0.99 | 1,125 |
| 2018-03-02 | $0.96 | $0.96 | 150 |
| 2018-03-01 | $0.99 | $0.99 | 250 |
| 2018-02-28 | $1.01 | $1.01 | 3,050 |
| 2018-02-27 | $1.10 | $1.10 | 4,025 |
| 2018-02-26 | $1.05 | $1.05 | 14,725 |
| 2018-02-23 | $1.13 | $1.13 | 6,725 |
| 2018-02-22 | $1.13 | $1.13 | 250 |
| 2018-02-21 | $1.16 | $1.16 | 2,200 |
| 2018-02-20 | $1.16 | $1.16 | 2,225 |
| 2018-02-16 | $1.20 | $1.20 | 1,475 |
| 2018-02-15 | $1.18 | $1.18 | 575 |
| 2018-02-14 | $1.20 | $1.20 | 5,875 |
| 2018-02-13 | $1.18 | $1.18 | 575 |
| 2018-02-12 | $1.27 | $1.27 | 2,725 |
| 2018-02-09 | $1.12 | $1.12 | 9,925 |
| 2018-02-08 | $1.15 | $1.15 | 1,500 |
| 2018-02-07 | $1.22 | $1.22 | 700 |
| 2018-02-06 | $1.28 | $1.28 | 11,500 |
| 2018-02-05 | $1.17 | $1.17 | 3,075 |
| 2018-02-02 | $1.19 | $1.19 | 18,525 |
| 2018-02-01 | $1.44 | $1.44 | 13,400 |
| 2018-01-31 | $1.44 | $1.44 | 4,925 |
| 2018-01-30 | $1.48 | $1.48 | 8,925 |
| 2018-01-29 | $1.45 | $1.45 | 18,925 |
| 2018-01-26 | $1.44 | $1.44 | 6,625 |
| 2018-01-25 | $1.42 | $1.42 | 6,525 |
| 2018-01-24 | $1.41 | $1.41 | 7,500 |
| 2018-01-23 | $1.31 | $1.31 | 14,250 |
| 2018-01-22 | $1.25 | $1.25 | 9,575 |
| 2018-01-19 | $1.29 | $1.29 | 5,550 |
| 2018-01-18 | $1.25 | $1.25 | 4,250 |
| 2018-01-17 | $1.30 | $1.30 | 7,500 |
| 2018-01-16 | $1.28 | $1.28 | 14,200 |
| 2018-01-12 | $1.15 | $1.15 | 17,650 |
| 2018-01-11 | $1.15 | $1.15 | 6,825 |
| 2018-01-10 | $1.16 | $1.16 | 15,850 |
| 2018-01-09 | $1.15 | $1.15 | 16,950 |
| 2018-01-08 | $1.14 | $1.14 | 3,075 |
| 2018-01-05 | $1.18 | $1.18 | 2,400 |
| 2018-01-04 | $1.11 | $1.11 | 22,275 |
| 2018-01-03 | $1.17 | $1.17 | 8,750 |
| 2018-01-02 | $1.20 | $1.20 | 1,500 |