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
- 2009-10-30 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 | $1.80 | $1.80 | 3,104 | — | — |
| 2018-12-28 | $1.80 | $1.80 | 6,462 | — | — |
| 2018-12-27 | $1.80 | $1.80 | 3,176 | — | — |
| 2018-12-26 | $1.80 | $1.80 | 1,990 | — | — |
| 2018-12-24 | $1.80 | $1.80 | 562 | — | — |
| 2018-12-21 | $1.80 | $1.80 | 4,502 | — | — |
| 2018-12-20 | $1.80 | $1.80 | 866 | — | — |
| 2018-12-19 | $1.80 | $1.80 | 3,768 | — | — |
| 2018-12-18 | $1.80 | $1.80 | 4,568 | — | — |
| 2018-12-17 | $1.80 | $1.80 | 5,186 | — | — |
| 2018-12-14 | $1.80 | $1.80 | 7,277 | — | — |
| 2018-12-13 | $1.80 | $1.80 | 1,398 | — | — |
| 2018-12-12 | $1.80 | $1.80 | 3,615 | — | — |
| 2018-12-11 | $1.80 | $1.80 | 1,159 | — | — |
| 2018-12-10 | $1.80 | $1.80 | 3,572 | — | — |
| 2018-12-07 | $1.80 | $1.80 | 1,203 | — | — |
| 2018-12-06 | $1.80 | $1.80 | 587 | — | — |
| 2018-12-04 | $1.80 | $1.80 | 1,589 | — | — |
| 2018-12-03 | $1.80 | $1.80 | 4,142 | — | — |
| 2018-11-30 | $1.80 | $1.80 | 113 | — | — |
| 2018-11-29 | $1.80 | $1.80 | 567 | — | — |
| 2018-11-28 | $1.80 | $1.80 | 5,219 | — | — |
| 2018-11-27 | $1.80 | $1.80 | 15,274 | — | — |
| 2018-11-26 | $1.80 | $1.80 | 4,702 | — | — |
| 2018-11-23 | $1.80 | $1.80 | 1,136 | — | — |
| 2018-11-21 | $1.80 | $1.80 | 1,092 | — | — |
| 2018-11-20 | $1.80 | $1.80 | 1,569 | — | — |
| 2018-11-19 | $1.80 | $1.80 | 278 | — | — |
| 2018-11-16 | $1.80 | $1.80 | 3,845 | — | — |
| 2018-11-15 | $1.80 | $1.80 | 302 | — | — |
| 2018-11-14 | $1.80 | $1.80 | 313 | — | — |
| 2018-11-13 | $1.80 | $1.80 | 15,238 | — | — |
| 2018-11-12 | $1.80 | $1.80 | 1,111 | — | — |
| 2018-11-09 | $1.80 | $1.80 | 991 | — | — |
| 2018-11-08 | $1.80 | $1.80 | 3,103 | — | — |
| 2018-11-07 | $1.80 | $1.80 | 1,440 | — | — |
| 2018-11-06 | $1.80 | $1.80 | 2,743 | — | — |
| 2018-11-05 | $1.80 | $1.80 | 2,073 | — | — |
| 2018-11-02 | $1.80 | $1.80 | 13,418 | — | — |
| 2018-11-01 | $1.80 | $1.80 | 7,197 | — | — |
| 2018-10-31 | $1.80 | $1.80 | 9,933 | — | — |
| 2018-10-30 | $1.80 | $1.80 | 3,497 | — | — |
| 2018-10-29 | $1.80 | $1.80 | 22,689 | — | — |
| 2018-10-26 | $1.80 | $1.80 | 2,132 | — | — |
| 2018-10-25 | $1.80 | $1.80 | 1,337 | — | — |
| 2018-10-24 | $1.80 | $1.80 | 262 | — | — |
| 2018-10-23 | $1.80 | $1.80 | 2,994 | — | — |
| 2018-10-22 | $1.80 | $1.80 | 1,817 | — | — |
| 2018-10-19 | $1.80 | $1.80 | 6,963 | — | — |
| 2018-10-18 | $1.80 | $1.80 | 6,474 | — | — |
| 2018-10-17 | $1.80 | $1.80 | 139 | — | — |
| 2018-10-16 | $1.80 | $1.80 | 389 | — | — |
| 2018-10-15 | $1.80 | $1.80 | 0 | — | — |
| 2018-10-12 | $1.80 | $1.80 | 146 | — | — |
| 2018-10-11 | $1.80 | $1.80 | 2,338 | — | — |
| 2018-10-10 | $1.80 | $1.80 | 1,592 | — | — |
| 2018-10-09 | $1.80 | $1.80 | 1,900 | — | — |
| 2018-10-08 | $1.80 | $1.80 | 4,510 | — | — |
| 2018-10-05 | $1.80 | $1.80 | 5,519 | — | — |
| 2018-10-04 | $1.80 | $1.80 | 5,972 | — | — |
| 2018-10-03 | $1.80 | $1.80 | 757 | — | — |
| 2018-10-02 | $1.80 | $1.80 | 6,189 | — | — |
| 2018-10-01 | $1.80 | $1.80 | 2,442 | — | — |
| 2018-09-28 | $1.80 | $1.80 | 1,419 | — | — |
| 2018-09-27 | $1.80 | $1.80 | 3,153 | — | — |
| 2018-09-26 | $1.80 | $1.80 | 4,305 | — | — |
| 2018-09-25 | $1.80 | $1.80 | 8,189 | — | — |
| 2018-09-24 | $1.80 | $1.80 | 1,257 | — | — |
| 2018-09-21 | $1.80 | $1.80 | 3,492 | — | — |
| 2018-09-20 | $1.80 | $1.80 | 1,259 | — | — |
| 2018-09-19 | $1.80 | $1.80 | 5,319 | — | — |
| 2018-09-18 | $1.80 | $1.80 | 5,787 | — | — |
| 2018-09-17 | $1.80 | $1.80 | 7,291 | — | — |
| 2018-09-14 | $1.80 | $1.80 | 6,022 | — | — |
| 2018-09-13 | $1.80 | $1.80 | 11,135 | — | — |
| 2018-09-12 | $1.80 | $1.80 | 47,969 | — | — |
| 2018-09-11 | $1.80 | $1.80 | 21,673 | — | — |
| 2018-09-10 | $1.80 | $1.80 | 881 | — | — |
| 2018-09-07 | $1.80 | $1.80 | 1,254 | — | — |
| 2018-09-06 | $1.80 | $1.80 | 4,135 | — | — |
| 2018-09-05 | $1.80 | $1.80 | 13,843 | — | — |
| 2018-09-04 | $1.80 | $1.80 | 174 | — | — |
| 2018-08-31 | $1.80 | $1.80 | 704 | — | — |
| 2018-08-30 | $1.80 | $1.80 | 355 | — | — |
| 2018-08-29 | $1.80 | $1.80 | 194 | — | — |
| 2018-08-28 | $1.80 | $1.80 | 167 | — | — |
| 2018-08-27 | $1.80 | $1.80 | 3,763 | — | — |
| 2018-08-24 | $1.80 | $1.80 | 3,509 | — | — |
| 2018-08-23 | $1.80 | $1.80 | 3,486 | — | — |
| 2018-08-22 | $1.80 | $1.80 | 5,154 | — | — |
| 2018-08-21 | $1.80 | $1.80 | 4,127 | — | — |
| 2018-08-20 | $1.80 | $1.80 | 1,923 | — | — |
| 2018-08-17 | $1.80 | $1.80 | 2,158 | — | — |
| 2018-08-16 | $1.80 | $1.80 | 1,440 | — | — |
| 2018-08-15 | $1.80 | $1.80 | 4,546 | — | — |
| 2018-08-14 | $1.80 | $1.80 | 2,032 | — | — |
| 2018-08-13 | $1.80 | $1.80 | 1,580 | — | — |
| 2018-08-10 | $1.80 | $1.80 | 4,532 | — | — |
| 2018-08-09 | $1.80 | $1.80 | 2,277 | — | — |
| 2018-08-08 | $1.80 | $1.80 | 433 | — | — |
| 2018-08-07 | $1.80 | $1.80 | 12,340 | — | — |
| 2018-08-06 | $1.80 | $1.80 | 4,999 | — | — |
| 2018-08-03 | $1.80 | $1.80 | 2,023 | — | — |
| 2018-08-02 | $1.80 | $1.80 | 3,979 | — | — |
| 2018-08-01 | $1.80 | $1.80 | 10,187 | — | — |
| 2018-07-31 | $1.80 | $1.80 | 9,482 | — | — |
| 2018-07-30 | $1.80 | $1.80 | 9,732 | — | — |
| 2018-07-27 | $1.80 | $1.80 | 3,505 | — | — |
| 2018-07-26 | $1.80 | $1.80 | 2,066 | — | — |
| 2018-07-25 | $1.80 | $1.80 | 6,430 | — | — |
| 2018-07-24 | $1.80 | $1.80 | 12,696 | — | — |
| 2018-07-23 | $1.80 | $1.80 | 3,534 | — | — |
| 2018-07-20 | $1.80 | $1.80 | 3,159 | — | — |
| 2018-07-19 | $1.80 | $1.80 | 878 | — | — |
| 2018-07-18 | $1.80 | $1.80 | 2,171 | — | — |
| 2018-07-17 | $1.80 | $1.80 | 4,547 | — | — |
| 2018-07-16 | $1.80 | $1.80 | 14,699 | — | — |
| 2018-07-13 | $1.80 | $1.80 | 4,700 | — | — |
| 2018-07-12 | $1.80 | $1.80 | 3,891 | — | — |
| 2018-07-11 | $1.80 | $1.80 | 6,679 | — | — |
| 2018-07-10 | $1.80 | $1.80 | 21,611 | — | — |
| 2018-07-09 | $1.80 | $1.80 | 7,403 | — | — |
| 2018-07-06 | $1.80 | $1.80 | 11,957 | — | — |
| 2018-07-05 | $1.80 | $1.80 | 23,047 | — | — |
| 2018-07-03 | $1.80 | $1.80 | 11,033 | — | — |
| 2018-07-02 | $1.80 | $1.80 | 4,020 | — | — |
| 2018-06-29 | $1.80 | $1.80 | 17,667 | — | — |
| 2018-06-28 | $1.80 | $1.80 | 56,274 | — | — |
| 2018-06-27 | $1.80 | $1.80 | 18,621 | — | — |
| 2018-06-26 | $1.80 | $1.80 | 25,392 | — | — |
| 2018-06-25 | $1.80 | $1.80 | 23,284 | — | — |
| 2018-06-22 | $1.80 | $1.80 | 10,464 | — | — |
| 2018-06-21 | $1.80 | $1.80 | 13,916 | — | — |
| 2018-06-20 | $1.80 | $1.80 | 29,531 | — | — |
| 2018-06-19 | $1.80 | $1.80 | 31,153 | — | — |
| 2018-06-18 | $1.80 | $1.80 | 77,518 | — | — |
| 2018-06-15 | $1.80 | $1.80 | 27,239 | — | — |
| 2018-06-14 | $1.80 | $1.80 | 17,471 | — | — |
| 2018-06-13 | $1.80 | $1.80 | 40,853 | — | — |
| 2018-06-12 | $1.80 | $1.80 | 18,213 | — | — |
| 2018-06-11 | $1.80 | $1.80 | 13,943 | — | — |
| 2018-06-08 | $1.80 | $1.80 | 16,523 | — | — |
| 2018-06-07 | $1.80 | $1.80 | 32,563 | — | — |
| 2018-06-06 | $3.60 | $3.60 | 20,840 | — | — |
| 2018-06-05 | $3.60 | $3.60 | 55,725 | — | — |
| 2018-06-04 | $3.60 | $3.60 | 81,542 | — | — |
| 2018-06-01 | $3.60 | $3.60 | 31,508 | — | — |
| 2018-05-31 | $3.60 | $3.60 | 46,321 | — | — |
| 2018-05-30 | $3.60 | $3.60 | 54,197 | — | — |
| 2018-05-29 | $3.60 | $3.60 | 29,303 | — | — |
| 2018-05-25 | $3.60 | $3.60 | 50,123 | — | — |
| 2018-05-24 | $1.80 | $1.80 | 75,908 | — | — |
| 2018-05-23 | $1.80 | $1.80 | 87,532 | — | — |
| 2018-05-22 | $3.60 | $3.60 | 121,251 | — | — |
| 2018-05-21 | $3.60 | $3.60 | 190,625 | — | — |
| 2018-05-18 | $5.40 | $5.40 | 210,067 | — | — |
| 2018-05-17 | $3.60 | $3.60 | 139,194 | — | — |
| 2018-05-16 | $1.80 | $1.80 | 256,021 | — | — |
| 2018-05-15 | $1.80 | $1.80 | 92,052 | — | — |
| 2018-05-14 | $1.80 | $1.80 | 172,394 | — | — |
| 2018-05-11 | $1.80 | $1.80 | 10,345 | — | — |
| 2018-05-10 | $1.80 | $1.80 | 9,144 | — | — |
| 2018-05-09 | $1.80 | $1.80 | 14,869 | — | — |
| 2018-05-08 | $1.80 | $1.80 | 10,855 | — | — |
| 2018-05-07 | $1.80 | $1.80 | 8,936 | — | — |
| 2018-05-04 | $1.80 | $1.80 | 10,012 | — | — |
| 2018-05-03 | $1.80 | $1.80 | 16,644 | — | — |
| 2018-05-02 | $1.80 | $1.80 | 7,850 | — | — |
| 2018-05-01 | $1.80 | $1.80 | 27,413 | — | — |
| 2018-04-30 | $1.80 | $1.80 | 47,752 | — | — |
| 2018-04-27 | $1.80 | $1.80 | 65,313 | — | — |
| 2018-04-26 | $1.80 | $1.80 | 32,098 | — | — |
| 2018-04-25 | $1.80 | $1.80 | 112,332 | — | — |
| 2018-04-24 | $1.80 | $1.80 | 142,772 | — | — |
| 2018-04-23 | $1.80 | $1.80 | 179,988 | — | — |
| 2018-04-20 | $1.80 | $1.80 | 210,746 | — | — |
| 2018-04-19 | $1.80 | $1.80 | 303,428 | — | — |
| 2018-04-18 | $1.80 | $1.80 | 329,975 | — | — |
| 2018-04-17 | $1.80 | $1.80 | 9,169 | — | — |
| 2018-04-16 | $1.80 | $1.80 | 11 | — | — |
| 2018-04-13 | $1.80 | $1.80 | 30,849 | — | — |
| 2018-04-12 | $1.80 | $1.80 | 38,440 | — | — |
| 2018-04-11 | $1.80 | $1.80 | 1,645 | — | — |
| 2018-04-10 | $1.80 | $1.80 | 22,463 | — | — |
| 2018-04-09 | $1.80 | $1.80 | 70,098 | — | — |
| 2018-04-06 | $1.80 | $1.80 | 18,406 | — | — |
| 2018-04-05 | $1.80 | $1.80 | 17,527 | — | — |
| 2018-04-04 | $1.80 | $1.80 | 56 | — | — |
| 2018-04-03 | $1.80 | $1.80 | 75,362 | — | — |
| 2018-04-02 | $1.80 | $1.80 | 3,300 | — | — |
| 2018-03-29 | $1.80 | $1.80 | 0 | — | — |
| 2018-03-28 | $1.80 | $1.80 | 8,553 | — | — |
| 2018-03-27 | $1.80 | $1.80 | 639 | — | — |
| 2018-03-26 | $1.80 | $1.80 | 94,732 | — | — |
| 2018-03-23 | $1.80 | $1.80 | 0 | — | — |
| 2018-03-22 | $1.80 | $1.80 | 333 | — | — |
| 2018-03-21 | $1.80 | $1.80 | 2,139 | — | — |
| 2018-03-20 | $1.80 | $1.80 | 87,185 | — | — |
| 2018-03-19 | $1.80 | $1.80 | 7,381 | — | — |
| 2018-03-16 | $1.80 | $1.80 | 8,389 | — | — |
| 2018-03-15 | $1.80 | $1.80 | 9,283 | — | — |
| 2018-03-14 | $1.80 | $1.80 | 1,550 | — | — |
| 2018-03-13 | $1.80 | $1.80 | 16,302 | — | — |
| 2018-03-12 | $1.80 | $1.80 | 11,180 | — | — |
| 2018-03-09 | $1.80 | $1.80 | 30,112 | — | — |
| 2018-03-08 | $1.80 | $1.80 | 2,491 | — | — |
| 2018-03-07 | $1.80 | $1.80 | 3,900 | — | — |
| 2018-03-06 | $1.80 | $1.80 | 219 | — | — |
| 2018-03-05 | $1.80 | $1.80 | 25,076 | — | — |
| 2018-03-02 | $1.80 | $1.80 | 589 | — | — |
| 2018-03-01 | $1.80 | $1.80 | 400 | — | — |
| 2018-02-28 | $1.80 | $1.80 | 211 | — | — |
| 2018-02-27 | $1.80 | $1.80 | 567 | — | — |
| 2018-02-26 | $1.80 | $1.80 | 7,490 | — | — |
| 2018-02-23 | $1.80 | $1.80 | 3,333 | — | — |
| 2018-02-22 | $1.80 | $1.80 | 9,194 | — | — |
| 2018-02-21 | $1.80 | $1.80 | 6,202 | — | — |
| 2018-02-20 | $1.80 | $1.80 | 5,332 | — | — |
| 2018-02-16 | $1.80 | $1.80 | 11,671 | — | — |
| 2018-02-15 | $1.80 | $1.80 | 2,924 | — | — |
| 2018-02-14 | $1.80 | $1.80 | 2,606 | — | — |
| 2018-02-13 | $1.80 | $1.80 | 9,505 | — | — |
| 2018-02-12 | $1.80 | $1.80 | 8,532 | — | — |
| 2018-02-09 | $1.80 | $1.80 | 17,601 | — | — |
| 2018-02-08 | $1.80 | $1.80 | 12,508 | — | — |
| 2018-02-07 | $1.80 | $1.80 | 1,506 | — | — |
| 2018-02-06 | $1.80 | $1.80 | 18,735 | — | — |
| 2018-02-05 | $1.80 | $1.80 | 11,829 | — | — |
| 2018-02-02 | $1.80 | $1.80 | 10,435 | — | — |
| 2018-02-01 | $1.80 | $1.80 | 9,387 | — | — |
| 2018-01-31 | $1.80 | $1.80 | 198 | — | — |
| 2018-01-30 | $1.80 | $1.80 | 3,271 | — | — |
| 2018-01-29 | $1.80 | $1.80 | 32,008 | — | — |
| 2018-01-26 | $1.80 | $1.80 | 9,361 | — | — |
| 2018-01-25 | $1.80 | $1.80 | 901 | — | — |
| 2018-01-24 | $1.80 | $1.80 | 4,502 | — | — |
| 2018-01-23 | $1.80 | $1.80 | 55,310 | — | — |
| 2018-01-22 | $1.80 | $1.80 | 4,417 | — | — |
| 2018-01-19 | $1.80 | $1.80 | 1,764 | — | — |
| 2018-01-18 | $1.80 | $1.80 | 5,936 | — | — |
| 2018-01-17 | $1.80 | $1.80 | 52,331 | — | — |
| 2018-01-16 | $1.80 | $1.80 | 5,091 | — | — |
| 2018-01-12 | $1.80 | $1.80 | 6,692 | — | — |
| 2018-01-11 | $1.80 | $1.80 | 38,569 | — | — |
| 2018-01-10 | $1.80 | $1.80 | 70,375 | — | — |
| 2018-01-09 | $1.80 | $1.80 | 426,011 | — | — |
| 2018-01-08 | $1.80 | $1.80 | 35,819 | — | — |
| 2018-01-05 | $1.80 | $1.80 | 5 | — | — |
| 2018-01-04 | $1.80 | $1.80 | 710 | — | — |
| 2018-01-03 | $1.80 | $1.80 | 1,264 | — | — |
| 2018-01-02 | $1.80 | $1.80 | 14,603 | — | — |