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
- 2000-11-01 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 | $0.05 | $0.05 | 898,922 |
| 2018-12-28 | $0.05 | $0.05 | 2,560,790 |
| 2018-12-27 | $0.05 | $0.05 | 1,264,846 |
| 2018-12-26 | $0.05 | $0.05 | 1,120,825 |
| 2018-12-24 | $0.06 | $0.06 | 1,061,559 |
| 2018-12-21 | $0.06 | $0.06 | 1,938,084 |
| 2018-12-20 | $0.07 | $0.07 | 1,766,376 |
| 2018-12-19 | $0.06 | $0.06 | 2,205,614 |
| 2018-12-18 | $0.06 | $0.06 | 1,091,634 |
| 2018-12-17 | $0.06 | $0.06 | 1,925,457 |
| 2018-12-14 | $0.06 | $0.06 | 2,283,209 |
| 2018-12-13 | $0.06 | $0.06 | 1,452,945 |
| 2018-12-12 | $0.07 | $0.07 | 1,237,380 |
| 2018-12-11 | $0.07 | $0.07 | 380,896 |
| 2018-12-10 | $0.07 | $0.07 | 955,145 |
| 2018-12-07 | $0.08 | $0.08 | 717,615 |
| 2018-12-06 | $0.08 | $0.08 | 1,276,394 |
| 2018-12-04 | $0.08 | $0.08 | 1,023,569 |
| 2018-12-03 | $0.09 | $0.09 | 625,875 |
| 2018-11-30 | $0.08 | $0.08 | 1,285,076 |
| 2018-11-29 | $0.09 | $0.09 | 697,551 |
| 2018-11-28 | $0.10 | $0.09 | 1,318,080 |
| 2018-11-27 | $0.08 | $0.08 | 807,482 |
| 2018-11-26 | $0.09 | $0.09 | 874,125 |
| 2018-11-23 | $0.08 | $0.08 | 738,527 |
| 2018-11-21 | $0.09 | $0.09 | 1,185,472 |
| 2018-11-20 | $0.09 | $0.09 | 1,456,420 |
| 2018-11-19 | $0.09 | $0.09 | 1,614,072 |
| 2018-11-16 | $0.11 | $0.11 | 296,968 |
| 2018-11-15 | $0.10 | $0.10 | 911,120 |
| 2018-11-14 | $0.09 | $0.09 | 5,574,024 |
| 2018-11-13 | $0.09 | $0.09 | 2,845,379 |
| 2018-11-12 | $0.11 | $0.11 | 941,605 |
| 2018-11-09 | $0.12 | $0.12 | 1,613,738 |
| 2018-11-08 | $0.13 | $0.13 | 1,818,918 |
| 2018-11-07 | $0.15 | $0.15 | 3,562,232 |
| 2018-11-06 | $0.13 | $0.13 | 6,431,487 |
| 2018-11-05 | $0.12 | $0.12 | 2,043,919 |
| 2018-11-02 | $0.12 | $0.12 | 1,887,142 |
| 2018-11-01 | $0.12 | $0.12 | 4,497,717 |
| 2018-10-31 | $0.09 | $0.09 | 3,036,516 |
| 2018-10-30 | $0.07 | $0.07 | 3,052,714 |
| 2018-10-29 | $0.09 | $0.09 | 1,543,116 |
| 2018-10-26 | $0.10 | $0.10 | 2,787,572 |
| 2018-10-25 | $0.12 | $0.12 | 4,405,961 |
| 2018-10-24 | $0.15 | $0.15 | 17,542,949 |
| 2018-10-23 | $0.08 | $0.08 | 8,991,488 |
| 2018-10-22 | $0.05 | $0.05 | 1,177,741 |
| 2018-10-19 | $0.05 | $0.05 | 1,750,264 |
| 2018-10-18 | $0.06 | $0.06 | 1,157,883 |
| 2018-10-17 | $0.07 | $0.07 | 587,005 |
| 2018-10-16 | $0.06 | $0.06 | 1,488,112 |
| 2018-10-15 | $0.07 | $0.07 | 1,288,830 |
| 2018-10-12 | $0.07 | $0.07 | 3,601,382 |
| 2018-10-11 | $0.08 | $0.08 | 1,607,884 |
| 2018-10-10 | $0.07 | $0.07 | 1,318,819 |
| 2018-10-09 | $0.08 | $0.08 | 2,635,845 |
| 2018-10-08 | $0.09 | $0.09 | 3,158,980 |
| 2018-10-05 | $0.10 | $0.10 | 1,987,726 |
| 2018-10-04 | $0.11 | $0.11 | 3,321,048 |
| 2018-10-03 | $0.13 | $0.13 | 789,533 |
| 2018-10-02 | $0.13 | $0.13 | 2,252,666 |
| 2018-10-01 | $0.11 | $0.11 | 3,089,566 |
| 2018-09-28 | $0.11 | $0.11 | 6,551,292 |
| 2018-09-27 | $0.18 | $0.18 | 892,379 |
| 2018-09-26 | $0.19 | $0.19 | 1,782,917 |
| 2018-09-25 | $0.21 | $0.21 | 597,371 |
| 2018-09-24 | $0.20 | $0.20 | 1,604,131 |
| 2018-09-21 | $0.22 | $0.22 | 1,908,904 |
| 2018-09-20 | $0.20 | $0.20 | 2,699,887 |
| 2018-09-19 | $0.22 | $0.22 | 2,664,985 |
| 2018-09-18 | $0.27 | $0.27 | 688,848 |
| 2018-09-17 | $0.27 | $0.27 | 995,846 |
| 2018-09-14 | $0.30 | $0.30 | 475,293 |
| 2018-09-13 | $0.31 | $0.31 | 1,665,501 |
| 2018-09-12 | $0.30 | $0.30 | 1,021,685 |
| 2018-09-11 | $0.32 | $0.32 | 1,944,244 |
| 2018-09-10 | $0.40 | $0.40 | 2,074,880 |
| 2018-09-07 | $0.44 | $0.44 | 808,140 |
| 2018-09-06 | $0.59 | $0.59 | 479,538 |
| 2018-09-05 | $0.61 | $0.61 | 497,888 |
| 2018-09-04 | $0.69 | $0.68 | 602,948 |
| 2018-08-31 | $0.63 | $0.63 | 216,240 |
| 2018-08-30 | $0.60 | $0.60 | 382,202 |
| 2018-08-29 | $0.66 | $0.66 | 339,087 |
| 2018-08-28 | $0.68 | $0.68 | 683,782 |
| 2018-08-27 | $0.58 | $0.58 | 381,961 |
| 2018-08-24 | $0.60 | $0.60 | 329,103 |
| 2018-08-23 | $0.59 | $0.59 | 203,945 |
| 2018-08-22 | $0.62 | $0.62 | 543,972 |
| 2018-08-21 | $0.60 | $0.60 | 765,951 |
| 2018-08-20 | $0.64 | $0.64 | 302,882 |
| 2018-08-17 | $0.65 | $0.65 | 287,367 |
| 2018-08-16 | $0.66 | $0.66 | 422,423 |
| 2018-08-15 | $0.64 | $0.64 | 1,810,476 |
| 2018-08-14 | $0.70 | $0.70 | 925,391 |
| 2018-08-13 | $0.74 | $0.74 | 299,872 |
| 2018-08-10 | $0.76 | $0.76 | 244,321 |
| 2018-08-09 | $0.76 | $0.76 | 401,510 |
| 2018-08-08 | $0.77 | $0.77 | 740,823 |
| 2018-08-07 | $0.78 | $0.78 | 291,908 |
| 2018-08-06 | $0.75 | $0.75 | 452,272 |
| 2018-08-03 | $0.77 | $0.77 | 616,975 |
| 2018-08-02 | $0.76 | $0.76 | 388,463 |
| 2018-08-01 | $0.75 | $0.75 | 232,705 |
| 2018-07-31 | $0.79 | $0.79 | 498,655 |
| 2018-07-30 | $0.81 | $0.81 | 322,925 |
| 2018-07-27 | $0.88 | $0.88 | 728,176 |
| 2018-07-26 | $0.88 | $0.88 | 617,781 |
| 2018-07-25 | $0.93 | $0.93 | 1,267,303 |
| 2018-07-24 | $1.00 | $1.00 | 2,075,803 |
| 2018-07-23 | $0.91 | $0.91 | 515,536 |
| 2018-07-20 | $0.86 | $0.86 | 602,619 |
| 2018-07-19 | $0.90 | $0.89 | 410,683 |
| 2018-07-18 | $0.92 | $0.91 | 1,188,722 |
| 2018-07-17 | $0.94 | $0.94 | 2,276,608 |
| 2018-07-16 | $0.75 | $0.75 | 366,028 |
| 2018-07-13 | $0.73 | $0.73 | 289,659 |
| 2018-07-12 | $0.71 | $0.71 | 373,770 |
| 2018-07-11 | $0.72 | $0.72 | 410,660 |
| 2018-07-10 | $0.73 | $0.73 | 328,812 |
| 2018-07-09 | $0.78 | $0.78 | 394,720 |
| 2018-07-06 | $0.82 | $0.82 | 315,268 |
| 2018-07-05 | $0.78 | $0.78 | 125,043 |
| 2018-07-03 | $0.80 | $0.80 | 123,250 |
| 2018-07-02 | $0.81 | $0.81 | 485,530 |
| 2018-06-29 | $0.75 | $0.75 | 249,082 |
| 2018-06-28 | $0.78 | $0.78 | 245,095 |
| 2018-06-27 | $0.74 | $0.74 | 376,177 |
| 2018-06-26 | $0.78 | $0.78 | 333,434 |
| 2018-06-25 | $0.79 | $0.79 | 523,998 |
| 2018-06-22 | $0.76 | $0.76 | 1,046,430 |
| 2018-06-21 | $0.80 | $0.80 | 2,683,833 |
| 2018-06-20 | $0.85 | $0.85 | 1,968,514 |
| 2018-06-19 | $1.01 | $1.01 | 585,468 |
| 2018-06-18 | $1.00 | $1.00 | 1,143,785 |
| 2018-06-15 | $1.03 | $1.03 | 903,579 |
| 2018-06-14 | $1.11 | $1.11 | 931,306 |
| 2018-06-13 | $1.03 | $1.03 | 1,805,846 |
| 2018-06-12 | $1.14 | $1.14 | 333,234 |
| 2018-06-11 | $1.13 | $1.13 | 594,017 |
| 2018-06-08 | $1.20 | $1.20 | 559,552 |
| 2018-06-07 | $1.16 | $1.16 | 308,935 |
| 2018-06-06 | $1.15 | $1.15 | 247,767 |
| 2018-06-05 | $1.15 | $1.15 | 418,381 |
| 2018-06-04 | $1.10 | $1.10 | 369,380 |
| 2018-06-01 | $1.12 | $1.12 | 362,882 |
| 2018-05-31 | $1.10 | $1.10 | 889,497 |
| 2018-05-30 | $1.18 | $1.18 | 305,168 |
| 2018-05-29 | $1.17 | $1.17 | 360,123 |
| 2018-05-25 | $1.20 | $1.20 | 184,706 |
| 2018-05-24 | $1.25 | $1.25 | 318,751 |
| 2018-05-23 | $1.20 | $1.20 | 613,038 |
| 2018-05-22 | $1.24 | $1.24 | 399,391 |
| 2018-05-21 | $1.28 | $1.28 | 272,416 |
| 2018-05-18 | $1.26 | $1.26 | 905,074 |
| 2018-05-17 | $1.29 | $1.29 | 481,284 |
| 2018-05-16 | $1.30 | $1.30 | 431,591 |
| 2018-05-15 | $1.33 | $1.33 | 379,385 |
| 2018-05-14 | $1.35 | $1.35 | 685,159 |
| 2018-05-11 | $1.30 | $1.30 | 846,908 |
| 2018-05-10 | $1.23 | $1.23 | 2,783,909 |
| 2018-05-09 | $1.43 | $1.43 | 784,826 |
| 2018-05-08 | $1.53 | $1.53 | 1,209,310 |
| 2018-05-07 | $1.63 | $1.63 | 489,640 |
| 2018-05-04 | $1.70 | $1.70 | 455,304 |
| 2018-05-03 | $1.76 | $1.76 | 1,034,414 |
| 2018-05-02 | $1.64 | $1.64 | 289,670 |
| 2018-05-01 | $1.64 | $1.64 | 430,069 |
| 2018-04-30 | $1.79 | $1.79 | 726,044 |
| 2018-04-27 | $1.87 | $1.87 | 914,612 |
| 2018-04-26 | $1.84 | $1.84 | 871,059 |
| 2018-04-25 | $1.92 | $1.92 | 1,776,955 |
| 2018-04-24 | $2.16 | $2.16 | 1,929,450 |
| 2018-04-23 | $1.74 | $1.74 | 858,737 |
| 2018-04-20 | $1.66 | $1.66 | 1,035,544 |
| 2018-04-19 | $1.59 | $1.59 | 1,360,723 |
| 2018-04-18 | $1.38 | $1.38 | 466,534 |
| 2018-04-17 | $1.35 | $1.35 | 508,948 |
| 2018-04-16 | $1.35 | $1.35 | 601,605 |
| 2018-04-13 | $1.35 | $1.35 | 1,038,465 |
| 2018-04-12 | $1.33 | $1.33 | 1,956,286 |
| 2018-04-11 | $1.05 | $1.05 | 731,528 |
| 2018-04-10 | $1.08 | $1.08 | 883,836 |
| 2018-04-09 | $1.24 | $1.24 | 197,842 |
| 2018-04-06 | $1.24 | $1.24 | 460,776 |
| 2018-04-05 | $1.31 | $1.31 | 242,006 |
| 2018-04-04 | $1.32 | $1.32 | 474,145 |
| 2018-04-03 | $1.40 | $1.40 | 830,720 |
| 2018-04-02 | $1.28 | $1.28 | 536,639 |
| 2018-03-29 | $1.29 | $1.29 | 1,203,944 |
| 2018-03-28 | $1.46 | $1.46 | 391,950 |
| 2018-03-27 | $1.54 | $1.54 | 474,903 |
| 2018-03-26 | $1.58 | $1.58 | 675,392 |
| 2018-03-23 | $1.74 | $1.74 | 228,781 |
| 2018-03-22 | $1.72 | $1.72 | 520,353 |
| 2018-03-21 | $1.84 | $1.84 | 790,920 |
| 2018-03-20 | $1.78 | $1.78 | 470,472 |
| 2018-03-19 | $1.66 | $1.66 | 696,679 |
| 2018-03-16 | $1.79 | $1.79 | 229,561 |
| 2018-03-15 | $1.76 | $1.76 | 217,926 |
| 2018-03-14 | $1.76 | $1.76 | 535,757 |
| 2018-03-13 | $1.86 | $1.86 | 298,012 |
| 2018-03-12 | $1.89 | $1.89 | 610,702 |
| 2018-03-09 | $1.77 | $1.77 | 1,299,662 |
| 2018-03-08 | $1.95 | $1.95 | 587,319 |
| 2018-03-07 | $1.95 | $1.95 | 499,177 |
| 2018-03-06 | $2.05 | $2.05 | 487,310 |
| 2018-03-05 | $2.15 | $2.15 | 939,692 |
| 2018-03-02 | $1.93 | $1.93 | 711,633 |
| 2018-03-01 | $1.97 | $1.97 | 642,746 |
| 2018-02-28 | $2.00 | $2.00 | 1,092,447 |
| 2018-02-27 | $1.96 | $1.96 | 1,538,809 |
| 2018-02-26 | $2.26 | $2.26 | 521,190 |
| 2018-02-23 | $2.24 | $2.24 | 417,600 |
| 2018-02-22 | $2.24 | $2.24 | 497,557 |
| 2018-02-21 | $2.28 | $2.28 | 624,469 |
| 2018-02-20 | $2.37 | $2.37 | 1,093,209 |
| 2018-02-16 | $2.38 | $2.38 | 907,915 |
| 2018-02-15 | $2.54 | $2.54 | 1,049,719 |
| 2018-02-14 | $2.59 | $2.59 | 1,468,367 |
| 2018-02-13 | $2.38 | $2.38 | 701,130 |
| 2018-02-12 | $2.51 | $2.51 | 913,799 |
| 2018-02-09 | $2.65 | $2.65 | 1,644,988 |
| 2018-02-08 | $2.90 | $2.90 | 1,068,336 |
| 2018-02-07 | $3.00 | $3.00 | 1,604,865 |
| 2018-02-06 | $2.78 | $2.78 | 1,563,425 |
| 2018-02-05 | $2.32 | $2.32 | 1,787,509 |
| 2018-02-02 | $2.61 | $2.61 | 2,302,114 |
| 2018-02-01 | $2.24 | $2.24 | 2,037,496 |
| 2018-01-31 | $2.56 | $2.56 | 2,074,690 |
| 2018-01-30 | $2.71 | $2.71 | 2,283,259 |
| 2018-01-29 | $3.07 | $3.07 | 1,446,300 |
| 2018-01-26 | $3.25 | $3.25 | 2,802,602 |
| 2018-01-25 | $3.68 | $3.68 | 542,037 |
| 2018-01-24 | $3.61 | $3.61 | 599,147 |
| 2018-01-23 | $3.73 | $3.73 | 763,504 |
| 2018-01-22 | $3.59 | $3.59 | 933,409 |
| 2018-01-19 | $3.93 | $3.93 | 1,465,340 |
| 2018-01-18 | $4.08 | $4.08 | 1,298,393 |
| 2018-01-17 | $3.96 | $3.96 | 3,125,379 |
| 2018-01-16 | $3.64 | $3.64 | 2,037,908 |
| 2018-01-12 | $4.18 | $4.18 | 816,878 |
| 2018-01-11 | $3.86 | $3.86 | 1,607,828 |
| 2018-01-10 | $3.98 | $3.98 | 1,842,790 |
| 2018-01-09 | $4.34 | $4.34 | 834,911 |
| 2018-01-08 | $4.50 | $4.50 | 1,357,586 |
| 2018-01-05 | $4.75 | $4.75 | 1,451,661 |
| 2018-01-04 | $4.42 | $4.42 | 1,713,674 |
| 2018-01-03 | $4.75 | $4.75 | 1,276,627 |
| 2018-01-02 | $4.85 | $4.85 | 2,820,365 |