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
- 2010-02-22 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 | $0.45 | $0.47 | 98,100 |
| 2018-12-28 | $0.43 | $0.44 | 178,350 |
| 2018-12-27 | $0.42 | $0.44 | 61,500 |
| 2018-12-26 | $0.44 | $0.46 | 3,150 |
| 2018-12-24 | $0.43 | $0.45 | 384,000 |
| 2018-12-21 | $0.43 | $0.45 | 49,050 |
| 2018-12-20 | $0.43 | $0.45 | 41,700 |
| 2018-12-19 | $0.44 | $0.45 | 50,850 |
| 2018-12-18 | $0.46 | $0.48 | 667,350 |
| 2018-12-17 | $0.44 | $0.46 | 229,200 |
| 2018-12-14 | $0.44 | $0.46 | 26,700 |
| 2018-12-13 | $0.47 | $0.49 | 677,250 |
| 2018-12-12 | $0.45 | $0.47 | 121,350 |
| 2018-12-11 | $0.46 | $0.48 | 105,000 |
| 2018-12-10 | $0.43 | $0.45 | 222,450 |
| 2018-12-07 | $0.47 | $0.49 | 12,000 |
| 2018-12-06 | $0.50 | $0.52 | 45,600 |
| 2018-12-04 | $0.61 | $0.63 | 134,550 |
| 2018-12-03 | $0.61 | $0.63 | 43,350 |
| 2018-11-30 | $0.60 | $0.62 | 6,600 |
| 2018-11-29 | $0.59 | $0.62 | 280,500 |
| 2018-11-28 | $0.62 | $0.64 | 5,700 |
| 2018-11-27 | $0.61 | $0.63 | 12,450 |
| 2018-11-26 | $0.60 | $0.63 | 5,700 |
| 2018-11-23 | $0.59 | $0.61 | 450 |
| 2018-11-21 | $0.65 | $0.67 | 52,800 |
| 2018-11-20 | $0.59 | $0.62 | 483,000 |
| 2018-11-19 | $0.62 | $0.64 | 8,100 |
| 2018-11-16 | $0.62 | $0.64 | 5,700 |
| 2018-11-15 | $0.65 | $0.67 | 0 |
| 2018-11-14 | $0.65 | $0.67 | 3,600 |
| 2018-11-13 | $0.67 | $0.70 | 6,900 |
| 2018-11-12 | $0.68 | $0.71 | 0 |
| 2018-11-09 | $0.68 | $0.71 | 100,650 |
| 2018-11-08 | $0.67 | $0.70 | 24,750 |
| 2018-11-07 | $0.71 | $0.74 | 750 |
| 2018-11-06 | $0.68 | $0.71 | 24,000 |
| 2018-11-05 | $0.68 | $0.71 | 5,550 |
| 2018-11-02 | $0.68 | $0.71 | 5,400 |
| 2018-11-01 | $0.61 | $0.64 | 487,500 |
| 2018-10-31 | $0.58 | $0.60 | 150 |
| 2018-10-30 | $0.58 | $0.60 | 30,750 |
| 2018-10-29 | $0.57 | $0.59 | 9,000 |
| 2018-10-26 | $0.57 | $0.59 | 25,200 |
| 2018-10-25 | $0.59 | $0.62 | 3,750 |
| 2018-10-24 | $0.58 | $0.61 | 18,750 |
| 2018-10-23 | $0.55 | $0.58 | 0 |
| 2018-10-22 | $0.55 | $0.58 | 0 |
| 2018-10-19 | $0.55 | $0.58 | 1,200 |
| 2018-10-18 | $0.55 | $0.57 | 7,200 |
| 2018-10-17 | $0.58 | $0.60 | 7,050 |
| 2018-10-16 | $0.58 | $0.60 | 121,200 |
| 2018-10-15 | $0.56 | $0.58 | 1,200 |
| 2018-10-12 | $0.54 | $0.56 | 18,150 |
| 2018-10-11 | $0.55 | $0.57 | 3,150 |
| 2018-10-10 | $0.55 | $0.57 | 2,250 |
| 2018-10-09 | $0.55 | $0.57 | 0 |
| 2018-10-08 | $0.55 | $0.57 | 5,400 |
| 2018-10-05 | $0.58 | $0.60 | 0 |
| 2018-10-04 | $0.58 | $0.60 | 50,700 |
| 2018-10-03 | $0.59 | $0.61 | 33,750 |
| 2018-10-02 | $0.60 | $0.62 | 3,300 |
| 2018-10-01 | $0.62 | $0.64 | 450 |
| 2018-09-28 | $0.63 | $0.65 | 194,850 |
| 2018-09-27 | $0.62 | $0.64 | 2,250 |
| 2018-09-26 | $0.63 | $0.66 | 750 |
| 2018-09-25 | $0.65 | $0.67 | 10,200 |
| 2018-09-24 | $0.63 | $0.66 | 0 |
| 2018-09-21 | $0.63 | $0.66 | 15,000 |
| 2018-09-20 | $0.62 | $0.65 | 21,750 |
| 2018-09-19 | $0.63 | $0.65 | 1,200 |
| 2018-09-18 | $0.61 | $0.64 | 2,250 |
| 2018-09-17 | $0.60 | $0.62 | 11,700 |
| 2018-09-14 | $0.64 | $0.66 | 7,650 |
| 2018-09-13 | $0.64 | $0.66 | 0 |
| 2018-09-12 | $0.64 | $0.66 | 23,700 |
| 2018-09-11 | $0.74 | $0.76 | 10,500 |
| 2018-09-10 | $0.75 | $0.78 | 203,400 |
| 2018-09-07 | $0.79 | $0.82 | 1,500 |
| 2018-09-06 | $0.79 | $0.82 | 6,000 |
| 2018-09-05 | $0.80 | $0.83 | 6,600 |
| 2018-09-04 | $0.85 | $0.88 | 3,750 |
| 2018-08-31 | $0.87 | $0.91 | 0 |
| 2018-08-30 | $0.87 | $0.91 | 0 |
| 2018-08-29 | $0.87 | $0.91 | 600 |
| 2018-08-28 | $0.88 | $0.91 | 12,300 |
| 2018-08-27 | $0.90 | $0.93 | 2,250 |
| 2018-08-24 | $0.85 | $0.88 | 6,450 |
| 2018-08-23 | $0.81 | $0.85 | 4,950 |
| 2018-08-22 | $0.79 | $0.82 | 7,500 |
| 2018-08-21 | $0.79 | $0.82 | 7,950 |
| 2018-08-20 | $0.74 | $0.77 | 21,750 |
| 2018-08-17 | $0.77 | $0.80 | 220,950 |
| 2018-08-16 | $0.80 | $0.83 | 188,400 |
| 2018-08-15 | $0.80 | $0.83 | 39,300 |
| 2018-08-14 | $0.85 | $0.88 | 5,250 |
| 2018-08-13 | $0.90 | $0.94 | 2,700 |
| 2018-08-10 | $0.88 | $0.91 | 2,250 |
| 2018-08-09 | $0.90 | $0.94 | 14,850 |
| 2018-08-08 | $0.84 | $0.87 | 0 |
| 2018-08-07 | $0.84 | $0.87 | 750 |
| 2018-08-06 | $0.81 | $0.85 | 3,750 |
| 2018-08-03 | $0.87 | $0.90 | 45,900 |
| 2018-08-02 | $0.93 | $0.96 | 40,050 |
| 2018-08-01 | $0.91 | $0.94 | 3,000 |
| 2018-07-31 | $0.89 | $0.93 | 16,800 |
| 2018-07-30 | $0.98 | $1.02 | 16,650 |
| 2018-07-27 | $0.98 | $1.02 | 50,100 |
| 2018-07-26 | $0.96 | $1.00 | 24,450 |
| 2018-07-25 | $0.94 | $0.98 | 0 |
| 2018-07-24 | $0.94 | $0.98 | 1,050 |
| 2018-07-23 | $0.97 | $1.01 | 414,750 |
| 2018-07-20 | $1.02 | $1.06 | 0 |
| 2018-07-19 | $1.02 | $1.06 | 18,000 |
| 2018-07-18 | $1.02 | $1.06 | 261,750 |
| 2018-07-17 | $1.05 | $1.09 | 0 |
| 2018-07-16 | $1.05 | $1.09 | 0 |
| 2018-07-13 | $1.05 | $1.09 | 2,250 |
| 2018-07-12 | $1.02 | $1.06 | 140,250 |
| 2018-07-11 | $1.01 | $1.05 | 14,700 |
| 2018-07-10 | $1.00 | $1.04 | 65,250 |
| 2018-07-09 | $1.00 | $1.04 | 8,550 |
| 2018-07-06 | $0.96 | $1.00 | 21,450 |
| 2018-07-05 | $0.98 | $1.02 | 0 |
| 2018-07-03 | $0.98 | $1.02 | 300 |
| 2018-07-02 | $0.99 | $1.03 | 9,750 |
| 2018-06-29 | $1.03 | $1.07 | 7,200 |
| 2018-06-28 | $0.94 | $0.98 | 3,450 |
| 2018-06-27 | $0.95 | $0.99 | 274,050 |
| 2018-06-26 | $1.02 | $1.06 | 450 |
| 2018-06-25 | $1.00 | $1.04 | 16,650 |
| 2018-06-22 | $1.05 | $1.09 | 40,950 |
| 2018-06-21 | $1.05 | $1.09 | 5,400 |
| 2018-06-20 | $1.05 | $1.09 | 9,900 |
| 2018-06-19 | $1.04 | $1.08 | 6,750 |
| 2018-06-18 | $1.09 | $1.14 | 5,550 |
| 2018-06-15 | $1.07 | $1.11 | 2,700 |
| 2018-06-14 | $1.08 | $1.12 | 12,600 |
| 2018-06-13 | $1.09 | $1.13 | 1,800 |
| 2018-06-12 | $1.13 | $1.17 | 11,100 |
| 2018-06-11 | $1.09 | $1.14 | 30,900 |
| 2018-06-08 | $1.07 | $1.11 | 279,900 |
| 2018-06-07 | $1.08 | $1.12 | 17,100 |
| 2018-06-06 | $1.13 | $1.17 | 41,100 |
| 2018-06-05 | $1.11 | $1.15 | 1,800 |
| 2018-06-04 | $1.13 | $1.18 | 102,750 |
| 2018-06-01 | $1.11 | $1.15 | 0 |
| 2018-05-31 | $1.11 | $1.15 | 6,975 |
| 2018-05-30 | $1.11 | $1.15 | 3,825 |
| 2018-05-29 | $1.08 | $1.13 | 26,775 |
| 2018-05-25 | $1.12 | $1.16 | 85,050 |
| 2018-05-24 | $1.05 | $1.09 | 0 |
| 2018-05-23 | $1.05 | $1.09 | 4,500 |
| 2018-05-22 | $1.05 | $1.09 | 0 |
| 2018-05-21 | $1.05 | $1.09 | 1,575 |
| 2018-05-18 | $1.07 | $1.11 | 2,250 |
| 2018-05-17 | $1.10 | $1.14 | 3,150 |
| 2018-05-16 | $1.07 | $1.11 | 7,875 |
| 2018-05-15 | $1.09 | $1.13 | 3,375 |
| 2018-05-14 | $1.08 | $1.13 | 197,325 |
| 2018-05-11 | $1.03 | $1.07 | 1,125 |
| 2018-05-10 | $1.06 | $1.10 | 16,200 |
| 2018-05-09 | $1.05 | $1.09 | 9,450 |
| 2018-05-08 | $1.00 | $1.04 | 0 |
| 2018-05-07 | $1.00 | $1.04 | 22,500 |
| 2018-05-04 | $0.92 | $0.95 | 0 |
| 2018-05-03 | $0.92 | $0.95 | 151,650 |
| 2018-05-02 | $0.93 | $0.97 | 6,300 |
| 2018-05-01 | $0.95 | $0.99 | 0 |
| 2018-04-30 | $0.95 | $0.99 | 11,250 |
| 2018-04-27 | $0.95 | $0.99 | 40,050 |
| 2018-04-26 | $0.94 | $0.98 | 13,275 |
| 2018-04-25 | $0.96 | $0.99 | 76,050 |
| 2018-04-24 | $0.89 | $0.92 | 19,125 |
| 2018-04-23 | $0.87 | $0.90 | 2,250 |
| 2018-04-20 | $0.88 | $0.91 | 105,075 |
| 2018-04-19 | $0.92 | $0.95 | 3,825 |
| 2018-04-18 | $0.88 | $0.91 | 37,350 |
| 2018-04-17 | $0.92 | $0.96 | 4,500 |
| 2018-04-16 | $0.92 | $0.96 | 28,125 |
| 2018-04-13 | $0.97 | $1.01 | 0 |
| 2018-04-12 | $0.97 | $1.01 | 44,100 |
| 2018-04-11 | $0.93 | $0.96 | 48,600 |
| 2018-04-10 | $0.96 | $0.99 | 9,675 |
| 2018-04-09 | $0.97 | $1.01 | 13,050 |
| 2018-04-06 | $0.90 | $0.93 | 11,250 |
| 2018-04-05 | $0.90 | $0.93 | 0 |
| 2018-04-04 | $0.90 | $0.93 | 86,625 |
| 2018-04-03 | $0.90 | $0.94 | 31,500 |
| 2018-04-02 | $0.88 | $0.91 | 0 |
| 2018-03-29 | $0.88 | $0.91 | 0 |
| 2018-03-28 | $0.88 | $0.91 | 33,750 |
| 2018-03-27 | $0.90 | $0.93 | 9,450 |
| 2018-03-26 | $0.89 | $0.92 | 24,750 |
| 2018-03-23 | $0.88 | $0.91 | 18,225 |
| 2018-03-22 | $0.91 | $0.95 | 0 |
| 2018-03-21 | $0.91 | $0.95 | 7,650 |
| 2018-03-20 | $0.95 | $0.99 | 3,600 |
| 2018-03-19 | $0.85 | $0.89 | 0 |
| 2018-03-16 | $0.85 | $0.89 | 54,225 |
| 2018-03-15 | $0.88 | $0.91 | 675 |
| 2018-03-14 | $0.88 | $0.91 | 36,000 |
| 2018-03-13 | $0.88 | $0.91 | 450 |
| 2018-03-12 | $0.90 | $0.93 | 3,825 |
| 2018-03-09 | $0.81 | $0.84 | 2,250 |
| 2018-03-08 | $0.81 | $0.84 | 0 |
| 2018-03-07 | $0.81 | $0.84 | 22,500 |
| 2018-03-06 | $0.80 | $0.83 | 3,375 |
| 2018-03-05 | $0.80 | $0.83 | 15,300 |
| 2018-03-02 | $0.85 | $0.88 | 4,500 |
| 2018-03-01 | $0.85 | $0.88 | 1,125 |
| 2018-02-28 | $0.83 | $0.86 | 5,625 |
| 2018-02-27 | $0.83 | $0.86 | 2,250 |
| 2018-02-26 | $0.80 | $0.83 | 0 |
| 2018-02-23 | $0.80 | $0.83 | 22,500 |
| 2018-02-22 | $0.80 | $0.83 | 16,875 |
| 2018-02-21 | $0.80 | $0.83 | 19,350 |
| 2018-02-20 | $0.78 | $0.81 | 6,750 |
| 2018-02-16 | $0.80 | $0.83 | 10,575 |
| 2018-02-15 | $0.79 | $0.82 | 4,500 |
| 2018-02-14 | $0.79 | $0.82 | 7,425 |
| 2018-02-13 | $0.78 | $0.81 | 162,900 |
| 2018-02-12 | $0.76 | $0.79 | 36,000 |
| 2018-02-09 | $0.75 | $0.78 | 0 |
| 2018-02-08 | $0.75 | $0.78 | 79,875 |
| 2018-02-07 | $0.75 | $0.78 | 211,050 |
| 2018-02-06 | $0.74 | $0.77 | 24,525 |
| 2018-02-05 | $0.80 | $0.83 | 48,600 |
| 2018-02-02 | $0.84 | $0.87 | 42,525 |
| 2018-02-01 | $0.82 | $0.85 | 4,950 |
| 2018-01-31 | $0.84 | $0.87 | 1,143,000 |
| 2018-01-30 | $0.84 | $0.88 | 9,675 |
| 2018-01-29 | $0.84 | $0.87 | 29,025 |
| 2018-01-26 | $0.86 | $0.90 | 166,275 |
| 2018-01-25 | $0.86 | $0.89 | 18,000 |
| 2018-01-24 | $0.89 | $0.92 | 0 |
| 2018-01-23 | $0.89 | $0.92 | 20,475 |
| 2018-01-22 | $0.89 | $0.92 | 4,050 |
| 2018-01-19 | $0.86 | $0.89 | 114,750 |
| 2018-01-18 | $0.80 | $0.83 | 68,625 |
| 2018-01-17 | $0.84 | $0.87 | 22,950 |
| 2018-01-16 | $0.87 | $0.90 | 24,075 |
| 2018-01-12 | $0.88 | $0.91 | 16,425 |
| 2018-01-11 | $0.83 | $0.86 | 0 |
| 2018-01-10 | $0.83 | $0.86 | 15,075 |
| 2018-01-09 | $0.85 | $0.88 | 440,550 |
| 2018-01-08 | $0.80 | $0.83 | 11,925 |
| 2018-01-05 | $0.80 | $0.83 | 89,775 |
| 2018-01-04 | $0.81 | $0.84 | 3,150 |
| 2018-01-03 | $0.79 | $0.82 | 29,925 |
| 2018-01-02 | $0.80 | $0.83 | 68,850 |