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
- 2006-12-11 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 | $0.36 | $0.36 | 533,100 |
| 2018-12-28 | $0.38 | $0.38 | 554,400 |
| 2018-12-27 | $0.40 | $0.40 | 360,700 |
| 2018-12-26 | $0.39 | $0.39 | 281,500 |
| 2018-12-24 | $0.39 | $0.39 | 239,800 |
| 2018-12-21 | $0.40 | $0.40 | 635,700 |
| 2018-12-20 | $0.41 | $0.41 | 339,500 |
| 2018-12-19 | $0.41 | $0.41 | 549,300 |
| 2018-12-18 | $0.40 | $0.40 | 591,000 |
| 2018-12-17 | $0.43 | $0.43 | 275,000 |
| 2018-12-14 | $0.43 | $0.43 | 723,100 |
| 2018-12-13 | $0.46 | $0.46 | 590,500 |
| 2018-12-12 | $0.42 | $0.42 | 951,200 |
| 2018-12-11 | $0.41 | $0.41 | 1,379,600 |
| 2018-12-10 | $0.45 | $0.45 | 1,122,600 |
| 2018-12-07 | $0.48 | $0.48 | 3,203,800 |
| 2018-12-06 | $0.59 | $0.59 | 1,441,400 |
| 2018-12-04 | $0.57 | $0.57 | 1,349,000 |
| 2018-12-03 | $0.61 | $0.61 | 1,420,500 |
| 2018-11-30 | $0.59 | $0.59 | 1,069,700 |
| 2018-11-29 | $0.51 | $0.51 | 1,229,500 |
| 2018-11-28 | $0.53 | $0.53 | 755,000 |
| 2018-11-27 | $0.57 | $0.57 | 1,415,400 |
| 2018-11-26 | $0.61 | $0.61 | 1,408,700 |
| 2018-11-23 | $0.59 | $0.59 | 2,049,700 |
| 2018-11-21 | $0.56 | $0.56 | 1,649,900 |
| 2018-11-20 | $0.50 | $0.50 | 1,722,100 |
| 2018-11-19 | $0.48 | $0.48 | 2,269,900 |
| 2018-11-16 | $0.44 | $0.44 | 805,500 |
| 2018-11-15 | $0.43 | $0.43 | 1,904,600 |
| 2018-11-14 | $0.38 | $0.38 | 832,500 |
| 2018-11-13 | $0.37 | $0.37 | 678,800 |
| 2018-11-12 | $0.39 | $0.39 | 420,400 |
| 2018-11-09 | $0.39 | $0.39 | 1,249,900 |
| 2018-11-08 | $0.45 | $0.45 | 1,374,700 |
| 2018-11-07 | $0.42 | $0.42 | 2,587,200 |
| 2018-11-06 | $0.33 | $0.33 | 503,200 |
| 2018-11-05 | $0.33 | $0.33 | 429,700 |
| 2018-11-02 | $0.33 | $0.33 | 644,800 |
| 2018-11-01 | $0.32 | $0.32 | 799,300 |
| 2018-10-31 | $0.29 | $0.29 | 585,900 |
| 2018-10-30 | $0.30 | $0.30 | 1,313,700 |
| 2018-10-29 | $0.33 | $0.33 | 411,300 |
| 2018-10-26 | $0.36 | $0.36 | 769,200 |
| 2018-10-25 | $0.33 | $0.33 | 1,185,800 |
| 2018-10-24 | $0.34 | $0.34 | 583,300 |
| 2018-10-23 | $0.35 | $0.35 | 1,103,800 |
| 2018-10-22 | $0.36 | $0.36 | 998,300 |
| 2018-10-19 | $0.38 | $0.38 | 807,000 |
| 2018-10-18 | $0.40 | $0.40 | 874,900 |
| 2018-10-17 | $0.38 | $0.38 | 799,600 |
| 2018-10-16 | $0.39 | $0.39 | 1,196,500 |
| 2018-10-15 | $0.38 | $0.38 | 1,794,800 |
| 2018-10-12 | $0.42 | $0.42 | 1,027,000 |
| 2018-10-11 | $0.42 | $0.42 | 2,794,300 |
| 2018-10-10 | $0.42 | $0.42 | 1,444,000 |
| 2018-10-09 | $0.44 | $0.44 | 1,485,700 |
| 2018-10-08 | $0.44 | $0.44 | 1,198,400 |
| 2018-10-05 | $0.47 | $0.47 | 1,992,500 |
| 2018-10-04 | $0.45 | $0.45 | 1,677,800 |
| 2018-10-03 | $0.44 | $0.44 | 2,605,200 |
| 2018-10-02 | $0.45 | $0.45 | 3,866,300 |
| 2018-10-01 | $0.47 | $0.47 | 6,211,200 |
| 2018-09-28 | $0.44 | $0.44 | 5,838,600 |
| 2018-09-27 | $0.47 | $0.47 | 12,933,500 |
| 2018-09-26 | $0.55 | $0.55 | 40,575,600 |
| 2018-09-25 | $0.65 | $0.65 | 15,550,500 |
| 2018-09-24 | $0.69 | $0.69 | 39,862,100 |
| 2018-09-21 | $0.65 | $0.65 | 26,829,000 |
| 2018-09-20 | $0.44 | $0.44 | 13,627,700 |
| 2018-09-19 | $0.42 | $0.42 | 16,674,500 |
| 2018-09-18 | $0.45 | $0.45 | 31,139,800 |
| 2018-09-17 | $0.51 | $0.51 | 58,908,700 |
| 2018-09-14 | $0.36 | $0.36 | 13,446,600 |
| 2018-09-13 | $0.37 | $0.37 | 13,582,900 |
| 2018-09-12 | $0.37 | $0.37 | 42,633,500 |
| 2018-09-11 | $0.65 | $0.65 | 128,222,500 |
| 2018-09-10 | $0.75 | $0.75 | 99,374,800 |
| 2018-09-07 | $0.28 | $0.28 | 54,450,300 |
| 2018-09-06 | $0.15 | $0.15 | 11,120,300 |
| 2018-09-05 | $0.14 | $0.14 | 5,534,300 |
| 2018-09-04 | $0.13 | $0.13 | 967,600 |
| 2018-08-31 | $0.12 | $0.12 | 936,000 |
| 2018-08-30 | $0.12 | $0.12 | 778,900 |
| 2018-08-29 | $0.12 | $0.12 | 947,000 |
| 2018-08-28 | $0.12 | $0.12 | 1,060,600 |
| 2018-08-27 | $0.12 | $0.12 | 834,600 |
| 2018-08-24 | $0.12 | $0.12 | 1,767,100 |
| 2018-08-23 | $0.12 | $0.12 | 1,160,400 |
| 2018-08-22 | $0.12 | $0.12 | 1,069,400 |
| 2018-08-21 | $0.12 | $0.12 | 1,603,900 |
| 2018-08-20 | $0.12 | $0.12 | 1,624,900 |
| 2018-08-17 | $0.12 | $0.12 | 3,408,800 |
| 2018-08-16 | $0.12 | $0.12 | 7,007,700 |
| 2018-08-15 | $0.11 | $0.11 | 2,266,600 |
| 2018-08-14 | $0.10 | $0.10 | 829,400 |
| 2018-08-13 | $0.10 | $0.10 | 869,800 |
| 2018-08-10 | $0.11 | $0.11 | 2,429,300 |
| 2018-08-09 | $0.10 | $0.10 | 1,453,800 |
| 2018-08-08 | $0.11 | $0.11 | 743,600 |
| 2018-08-07 | $0.11 | $0.11 | 2,470,100 |
| 2018-08-06 | $0.11 | $0.11 | 1,841,300 |
| 2018-08-03 | $0.11 | $0.11 | 3,462,300 |
| 2018-08-02 | $0.12 | $0.12 | 1,312,200 |
| 2018-08-01 | $0.13 | $0.13 | 1,908,400 |
| 2018-07-31 | $0.14 | $0.14 | 1,529,400 |
| 2018-07-30 | $0.14 | $0.14 | 704,700 |
| 2018-07-27 | $0.14 | $0.14 | 716,300 |
| 2018-07-26 | $0.15 | $0.15 | 767,300 |
| 2018-07-25 | $0.15 | $0.15 | 2,004,400 |
| 2018-07-24 | $0.16 | $0.16 | 3,160,900 |
| 2018-07-23 | $0.15 | $0.15 | 1,692,700 |
| 2018-07-20 | $0.14 | $0.14 | 909,300 |
| 2018-07-19 | $0.14 | $0.14 | 882,100 |
| 2018-07-18 | $0.14 | $0.14 | 1,479,900 |
| 2018-07-17 | $0.14 | $0.14 | 1,671,600 |
| 2018-07-16 | $0.15 | $0.15 | 1,012,000 |
| 2018-07-13 | $0.15 | $0.15 | 1,094,000 |
| 2018-07-12 | $0.15 | $0.15 | 725,500 |
| 2018-07-11 | $0.16 | $0.16 | 696,500 |
| 2018-07-10 | $0.15 | $0.15 | 794,800 |
| 2018-07-09 | $0.15 | $0.15 | 1,235,300 |
| 2018-07-06 | $0.16 | $0.16 | 1,402,400 |
| 2018-07-05 | $0.16 | $0.16 | 1,696,600 |
| 2018-07-03 | $0.17 | $0.17 | 777,000 |
| 2018-07-02 | $0.17 | $0.17 | 1,624,300 |
| 2018-06-29 | $0.18 | $0.18 | 5,609,700 |
| 2018-06-28 | $0.17 | $0.17 | 961,000 |
| 2018-06-27 | $0.17 | $0.17 | 1,739,100 |
| 2018-06-26 | $0.17 | $0.17 | 1,115,900 |
| 2018-06-25 | $0.17 | $0.17 | 899,700 |
| 2018-06-22 | $0.18 | $0.18 | 963,900 |
| 2018-06-21 | $0.18 | $0.18 | 1,320,300 |
| 2018-06-20 | $0.19 | $0.19 | 1,857,500 |
| 2018-06-19 | $0.19 | $0.19 | 1,716,200 |
| 2018-06-18 | $0.20 | $0.20 | 1,558,000 |
| 2018-06-15 | $0.20 | $0.20 | 1,563,700 |
| 2018-06-14 | $0.20 | $0.20 | 1,389,200 |
| 2018-06-13 | $0.21 | $0.21 | 990,500 |
| 2018-06-12 | $0.22 | $0.22 | 4,765,900 |
| 2018-06-11 | $0.21 | $0.21 | 664,200 |
| 2018-06-08 | $0.21 | $0.21 | 1,370,000 |
| 2018-06-07 | $0.21 | $0.21 | 1,884,400 |
| 2018-06-06 | $0.23 | $0.23 | 3,218,100 |
| 2018-06-05 | $0.22 | $0.22 | 2,664,600 |
| 2018-06-04 | $0.20 | $0.20 | 5,796,800 |
| 2018-06-01 | $0.23 | $0.23 | 26,604,000 |
| 2018-05-31 | $0.18 | $0.18 | 9,146,500 |
| 2018-05-30 | $0.15 | $0.15 | 798,600 |
| 2018-05-29 | $0.15 | $0.15 | 367,000 |
| 2018-05-25 | $0.15 | $0.15 | 529,800 |
| 2018-05-24 | $0.15 | $0.15 | 591,900 |
| 2018-05-23 | $0.15 | $0.15 | 495,200 |
| 2018-05-22 | $0.15 | $0.15 | 672,300 |
| 2018-05-21 | $0.15 | $0.15 | 1,753,400 |
| 2018-05-18 | $0.15 | $0.15 | 1,516,800 |
| 2018-05-17 | $0.15 | $0.15 | 1,622,600 |
| 2018-05-16 | $0.16 | $0.16 | 1,847,700 |
| 2018-05-15 | $0.19 | $0.19 | 2,588,300 |
| 2018-05-14 | $0.17 | $0.17 | 1,201,000 |
| 2018-05-11 | $0.16 | $0.16 | 464,200 |
| 2018-05-10 | $0.16 | $0.16 | 355,300 |
| 2018-05-09 | $0.16 | $0.16 | 525,900 |
| 2018-05-08 | $0.15 | $0.15 | 312,500 |
| 2018-05-07 | $0.15 | $0.15 | 401,300 |
| 2018-05-04 | $0.15 | $0.15 | 835,300 |
| 2018-05-03 | $0.16 | $0.16 | 687,500 |
| 2018-05-02 | $0.16 | $0.16 | 683,300 |
| 2018-05-01 | $0.16 | $0.16 | 525,100 |
| 2018-04-30 | $0.16 | $0.16 | 1,321,400 |
| 2018-04-27 | $0.16 | $0.16 | 2,469,700 |
| 2018-04-26 | $0.17 | $0.17 | 5,883,100 |
| 2018-04-25 | $0.15 | $0.15 | 1,142,300 |
| 2018-04-24 | $0.15 | $0.15 | 1,878,600 |
| 2018-04-23 | $0.15 | $0.15 | 2,578,700 |
| 2018-04-20 | $0.16 | $0.16 | 2,662,900 |
| 2018-04-19 | $0.17 | $0.17 | 1,529,200 |
| 2018-04-18 | $0.18 | $0.18 | 1,942,500 |
| 2018-04-17 | $0.18 | $0.18 | 4,265,600 |
| 2018-04-16 | $0.25 | $0.25 | 1,096,800 |
| 2018-04-13 | $0.25 | $0.25 | 311,200 |
| 2018-04-12 | $0.25 | $0.25 | 1,193,900 |
| 2018-04-11 | $0.23 | $0.23 | 241,700 |
| 2018-04-10 | $0.23 | $0.23 | 639,600 |
| 2018-04-09 | $0.23 | $0.23 | 349,800 |
| 2018-04-06 | $0.23 | $0.23 | 216,400 |
| 2018-04-05 | $0.23 | $0.23 | 472,900 |
| 2018-04-04 | $0.23 | $0.23 | 639,500 |
| 2018-04-03 | $0.22 | $0.22 | 697,500 |
| 2018-04-02 | $0.23 | $0.23 | 878,000 |
| 2018-03-29 | $0.23 | $0.23 | 1,860,600 |
| 2018-03-28 | $0.24 | $0.24 | 2,577,600 |
| 2018-03-27 | $0.28 | $0.28 | 2,228,000 |
| 2018-03-26 | $0.26 | $0.26 | 740,100 |
| 2018-03-23 | $0.25 | $0.25 | 1,012,800 |
| 2018-03-22 | $0.27 | $0.27 | 719,700 |
| 2018-03-21 | $0.27 | $0.27 | 580,100 |
| 2018-03-20 | $0.27 | $0.27 | 2,299,900 |
| 2018-03-19 | $0.27 | $0.27 | 758,000 |
| 2018-03-16 | $0.28 | $0.28 | 1,230,200 |
| 2018-03-15 | $0.26 | $0.26 | 728,000 |
| 2018-03-14 | $0.26 | $0.26 | 1,605,200 |
| 2018-03-13 | $0.27 | $0.27 | 2,191,700 |
| 2018-03-12 | $0.28 | $0.28 | 2,451,900 |
| 2018-03-09 | $0.27 | $0.27 | 3,034,300 |
| 2018-03-08 | $0.26 | $0.26 | 1,532,500 |
| 2018-03-07 | $0.28 | $0.28 | 941,000 |
| 2018-03-06 | $0.28 | $0.28 | 437,200 |
| 2018-03-05 | $0.29 | $0.29 | 704,000 |
| 2018-03-02 | $0.29 | $0.29 | 630,300 |
| 2018-03-01 | $0.29 | $0.29 | 369,400 |
| 2018-02-28 | $0.30 | $0.30 | 862,800 |
| 2018-02-27 | $0.30 | $0.30 | 488,100 |
| 2018-02-26 | $0.30 | $0.30 | 611,400 |
| 2018-02-23 | $0.31 | $0.31 | 1,184,500 |
| 2018-02-22 | $0.33 | $0.33 | 2,355,500 |
| 2018-02-21 | $0.31 | $0.31 | 1,717,500 |
| 2018-02-20 | $0.28 | $0.28 | 563,900 |
| 2018-02-16 | $0.28 | $0.28 | 631,000 |
| 2018-02-15 | $0.29 | $0.29 | 840,600 |
| 2018-02-14 | $0.29 | $0.29 | 984,000 |
| 2018-02-13 | $0.28 | $0.28 | 999,300 |
| 2018-02-12 | $0.28 | $0.28 | 621,700 |
| 2018-02-09 | $0.28 | $0.28 | 782,900 |
| 2018-02-08 | $0.29 | $0.29 | 930,300 |
| 2018-02-07 | $0.28 | $0.28 | 770,500 |
| 2018-02-06 | $0.28 | $0.28 | 1,352,500 |
| 2018-02-05 | $0.29 | $0.29 | 1,645,400 |
| 2018-02-02 | $0.30 | $0.30 | 1,963,200 |
| 2018-02-01 | $0.32 | $0.32 | 1,286,100 |
| 2018-01-31 | $0.31 | $0.31 | 702,300 |
| 2018-01-30 | $0.31 | $0.31 | 1,061,300 |
| 2018-01-29 | $0.32 | $0.32 | 1,859,600 |
| 2018-01-26 | $0.33 | $0.33 | 1,884,900 |
| 2018-01-25 | $0.32 | $0.32 | 3,662,300 |
| 2018-01-24 | $0.36 | $0.36 | 9,685,600 |
| 2018-01-23 | $0.35 | $0.35 | 8,596,800 |
| 2018-01-22 | $0.33 | $0.33 | 2,065,000 |
| 2018-01-19 | $0.31 | $0.31 | 5,355,400 |
| 2018-01-18 | $0.31 | $0.31 | 3,411,300 |
| 2018-01-17 | $0.33 | $0.33 | 1,962,500 |
| 2018-01-16 | $0.35 | $0.35 | 3,578,000 |
| 2018-01-12 | $0.34 | $0.34 | 1,336,000 |
| 2018-01-11 | $0.36 | $0.36 | 4,699,600 |
| 2018-01-10 | $0.34 | $0.34 | 1,069,800 |
| 2018-01-09 | $0.35 | $0.35 | 1,306,300 |
| 2018-01-08 | $0.37 | $0.37 | 3,129,100 |
| 2018-01-05 | $0.35 | $0.35 | 1,319,600 |
| 2018-01-04 | $0.36 | $0.36 | 1,265,200 |
| 2018-01-03 | $0.35 | $0.35 | 1,717,100 |
| 2018-01-02 | $0.36 | $0.36 | 7,199,000 |