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
- 2012-10-02 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 | $0.18 | $0.18 | 14,325 | — | — |
| 2018-12-28 | $0.18 | $0.18 | 7,625 | — | — |
| 2018-12-27 | $0.19 | $0.19 | 6,475 | — | — |
| 2018-12-26 | $0.19 | $0.19 | 18,725 | — | — |
| 2018-12-24 | $0.15 | $0.15 | 28,375 | — | — |
| 2018-12-21 | $0.16 | $0.16 | 41,925 | — | — |
| 2018-12-20 | $0.19 | $0.19 | 550 | — | — |
| 2018-12-19 | $0.21 | $0.21 | 33,000 | — | — |
| 2018-12-18 | $0.24 | $0.24 | 10,275 | — | — |
| 2018-12-17 | $0.25 | $0.25 | 1,750 | — | — |
| 2018-12-14 | $0.24 | $0.24 | 8,000 | — | — |
| 2018-12-13 | $0.25 | $0.25 | 2,625 | — | — |
| 2018-12-12 | $0.25 | $0.25 | 250 | — | — |
| 2018-12-11 | $0.24 | $0.24 | 7,750 | — | — |
| 2018-12-10 | $0.25 | $0.25 | 500 | — | — |
| 2018-12-07 | $0.25 | $0.25 | 2,000 | — | — |
| 2018-12-06 | $0.24 | $0.24 | 1,250 | — | — |
| 2018-12-04 | $0.26 | $0.26 | 1,250 | — | — |
| 2018-12-03 | $0.25 | $0.25 | 350 | — | — |
| 2018-11-30 | $0.25 | $0.25 | 1,425 | — | — |
| 2018-11-29 | $0.26 | $0.26 | 3,750 | — | — |
| 2018-11-28 | $0.26 | $0.26 | 34,150 | — | — |
| 2018-11-27 | $0.30 | $0.30 | 1,475 | — | — |
| 2018-11-26 | $0.31 | $0.31 | 250 | — | — |
| 2018-11-23 | $0.28 | $0.28 | 0 | — | — |
| 2018-11-21 | $0.28 | $0.28 | 4,225 | — | — |
| 2018-11-20 | $0.27 | $0.27 | 8,750 | — | — |
| 2018-11-19 | $0.28 | $0.28 | 1,325 | — | — |
| 2018-11-16 | $0.25 | $0.25 | 7,050 | — | — |
| 2018-11-15 | $0.24 | $0.24 | 38,000 | — | — |
| 2018-11-14 | $0.28 | $0.28 | 5,275 | — | — |
| 2018-11-13 | $0.29 | $0.29 | 0 | — | — |
| 2018-11-12 | $0.29 | $0.29 | 1,875 | — | — |
| 2018-11-09 | $0.27 | $0.27 | 500 | — | — |
| 2018-11-08 | $0.31 | $0.31 | 0 | — | — |
| 2018-11-07 | $0.31 | $0.31 | 25 | — | — |
| 2018-11-06 | $0.31 | $0.31 | 0 | — | — |
| 2018-11-05 | $0.31 | $0.31 | 0 | — | — |
| 2018-11-02 | $0.31 | $0.31 | 200 | — | — |
| 2018-11-01 | $0.32 | $0.32 | 375 | — | — |
| 2018-10-31 | $0.28 | $0.28 | 59,900 | — | — |
| 2018-10-30 | $0.32 | $0.32 | 1,275 | — | — |
| 2018-10-29 | $0.29 | $0.29 | 150 | — | — |
| 2018-10-26 | $0.34 | $0.34 | 3,200 | — | — |
| 2018-10-25 | $0.34 | $0.34 | 14,775 | — | — |
| 2018-10-24 | $0.34 | $0.34 | 0 | — | — |
| 2018-10-23 | $0.34 | $0.34 | 6,275 | — | — |
| 2018-10-22 | $0.31 | $0.31 | 2,850 | — | — |
| 2018-10-19 | $0.31 | $0.31 | 0 | — | — |
| 2018-10-18 | $0.31 | $0.31 | 8,300 | — | — |
| 2018-10-17 | $0.34 | $0.34 | 4,200 | — | — |
| 2018-10-16 | $0.32 | $0.32 | 250 | — | — |
| 2018-10-15 | $0.34 | $0.34 | 10,000 | — | — |
| 2018-10-12 | $0.34 | $0.34 | 175 | — | — |
| 2018-10-11 | $0.34 | $0.34 | 13,775 | — | — |
| 2018-10-10 | $0.32 | $0.32 | 25 | — | — |
| 2018-10-09 | $0.32 | $0.32 | 25 | — | — |
| 2018-10-08 | $0.30 | $0.30 | 0 | — | — |
| 2018-10-05 | $0.30 | $0.30 | 50 | — | — |
| 2018-10-04 | $0.32 | $0.32 | 0 | — | — |
| 2018-10-03 | $0.32 | $0.32 | 12,875 | — | — |
| 2018-10-02 | $0.30 | $0.30 | 2,225 | — | — |
| 2018-10-01 | $0.31 | $0.31 | 18,075 | — | — |
| 2018-09-28 | $0.30 | $0.30 | 1,675 | — | — |
| 2018-09-27 | $0.29 | $0.29 | 0 | — | — |
| 2018-09-26 | $0.29 | $0.29 | 5,025 | — | — |
| 2018-09-25 | $0.30 | $0.30 | 0 | — | — |
| 2018-09-24 | $0.30 | $0.30 | 3,250 | — | — |
| 2018-09-21 | $0.31 | $0.31 | 1,875 | — | — |
| 2018-09-20 | $0.31 | $0.31 | 1,050 | — | — |
| 2018-09-19 | $0.30 | $0.30 | 325 | — | — |
| 2018-09-18 | $0.30 | $0.30 | 825 | — | — |
| 2018-09-17 | $0.35 | $0.35 | 0 | — | — |
| 2018-09-14 | $0.35 | $0.35 | 0 | — | — |
| 2018-09-13 | $0.35 | $0.35 | 525 | — | — |
| 2018-09-12 | $0.36 | $0.36 | 7,000 | — | — |
| 2018-09-11 | $0.31 | $0.31 | 0 | — | — |
| 2018-09-10 | $0.31 | $0.31 | 625 | — | — |
| 2018-09-07 | $0.31 | $0.31 | 1,600 | — | — |
| 2018-09-06 | $0.27 | $0.27 | 6,875 | — | — |
| 2018-09-05 | $0.34 | $0.34 | 0 | — | — |
| 2018-09-04 | $0.34 | $0.34 | 0 | — | — |
| 2018-08-31 | $0.34 | $0.34 | 25 | — | — |
| 2018-08-30 | $0.32 | $0.32 | 75 | — | — |
| 2018-08-29 | $0.32 | $0.32 | 2,275 | — | — |
| 2018-08-28 | $0.32 | $0.32 | 400 | — | — |
| 2018-08-27 | $0.32 | $0.32 | 175 | — | — |
| 2018-08-24 | $0.32 | $0.32 | 2,900 | — | — |
| 2018-08-23 | $0.32 | $0.32 | 2,550 | — | — |
| 2018-08-22 | $0.32 | $0.32 | 3,825 | — | — |
| 2018-08-21 | $0.32 | $0.32 | 1,100 | — | — |
| 2018-08-20 | $0.32 | $0.32 | 0 | — | — |
| 2018-08-17 | $0.32 | $0.32 | 7,550 | — | — |
| 2018-08-16 | $0.32 | $0.32 | 0 | — | — |
| 2018-08-15 | $0.32 | $0.32 | 3,150 | — | — |
| 2018-08-14 | $0.31 | $0.31 | 10,650 | — | — |
| 2018-08-13 | $0.28 | $0.28 | 125 | — | — |
| 2018-08-10 | $0.32 | $0.32 | 25 | — | — |
| 2018-08-09 | $0.36 | $0.36 | 4,925 | — | — |
| 2018-08-08 | $0.32 | $0.32 | 9,600 | — | — |
| 2018-08-07 | $0.32 | $0.32 | 0 | — | — |
| 2018-08-06 | $0.32 | $0.32 | 0 | — | — |
| 2018-08-03 | $0.32 | $0.32 | 475 | — | — |
| 2018-08-02 | $0.32 | $0.32 | 3,100 | — | — |
| 2018-08-01 | $0.32 | $0.32 | 675 | — | — |
| 2018-07-31 | $0.30 | $0.30 | 925 | — | — |
| 2018-07-30 | $0.33 | $0.33 | 9,000 | — | — |
| 2018-07-27 | $0.34 | $0.34 | 2,725 | — | — |
| 2018-07-26 | $0.34 | $0.34 | 400 | — | — |
| 2018-07-25 | $0.35 | $0.35 | 2,875 | — | — |
| 2018-07-24 | $0.36 | $0.36 | 0 | — | — |
| 2018-07-23 | $0.36 | $0.36 | 5,675 | — | — |
| 2018-07-20 | $0.32 | $0.32 | 7,325 | — | — |
| 2018-07-19 | $0.35 | $0.35 | 0 | — | — |
| 2018-07-18 | $0.35 | $0.35 | 0 | — | — |
| 2018-07-17 | $0.35 | $0.35 | 450 | — | — |
| 2018-07-16 | $0.32 | $0.32 | 200 | — | — |
| 2018-07-13 | $0.35 | $0.35 | 0 | — | — |
| 2018-07-12 | $0.35 | $0.35 | 0 | — | — |
| 2018-07-11 | $0.35 | $0.35 | 375 | — | — |
| 2018-07-10 | $0.35 | $0.35 | 11,625 | — | — |
| 2018-07-09 | $0.34 | $0.34 | 0 | — | — |
| 2018-07-06 | $0.34 | $0.34 | 5,950 | — | — |
| 2018-07-05 | $0.31 | $0.31 | 3,450 | — | — |
| 2018-07-03 | $0.29 | $0.29 | 625 | — | — |
| 2018-07-02 | $0.32 | $0.32 | 850 | — | — |
| 2018-06-29 | $0.32 | $0.32 | 200 | — | — |
| 2018-06-28 | $0.32 | $0.32 | 3,550 | — | — |
| 2018-06-27 | $0.34 | $0.34 | 6,650 | — | — |
| 2018-06-26 | $0.30 | $0.30 | 16,550 | — | — |
| 2018-06-25 | $0.32 | $0.32 | 0 | — | — |
| 2018-06-22 | $0.32 | $0.32 | 4,125 | — | — |
| 2018-06-21 | $0.31 | $0.31 | 16,825 | — | — |
| 2018-06-20 | $0.28 | $0.28 | 39,700 | — | — |
| 2018-06-19 | $0.31 | $0.31 | 0 | — | — |
| 2018-06-18 | $0.31 | $0.31 | 350 | — | — |
| 2018-06-15 | $0.31 | $0.31 | 700 | — | — |
| 2018-06-14 | $0.27 | $0.27 | 12,750 | — | — |
| 2018-06-13 | $0.29 | $0.29 | 55,200 | — | — |
| 2018-06-12 | $0.33 | $0.33 | 375 | — | — |
| 2018-06-11 | $0.34 | $0.34 | 50 | — | — |
| 2018-06-08 | $0.30 | $0.30 | 750 | — | — |
| 2018-06-07 | $0.34 | $0.34 | 3,075 | — | — |
| 2018-06-06 | $0.32 | $0.32 | 11,100 | — | — |
| 2018-06-05 | $0.32 | $0.32 | 6,700 | — | — |
| 2018-06-04 | $0.32 | $0.32 | 8,600 | — | — |
| 2018-06-01 | $0.31 | $0.31 | 5,375 | — | — |
| 2018-05-31 | $0.34 | $0.34 | 750 | — | — |
| 2018-05-30 | $0.33 | $0.33 | 15,125 | — | — |
| 2018-05-29 | $0.34 | $0.34 | 15,025 | — | — |
| 2018-05-25 | $0.37 | $0.37 | 3,025 | — | — |
| 2018-05-24 | $0.40 | $0.40 | 325 | — | — |
| 2018-05-23 | $0.43 | $0.43 | 0 | — | — |
| 2018-05-22 | $0.43 | $0.43 | 650 | — | — |
| 2018-05-21 | $0.42 | $0.42 | 0 | — | — |
| 2018-05-18 | $0.42 | $0.42 | 50 | — | — |
| 2018-05-17 | $0.43 | $0.43 | 2,500 | — | — |
| 2018-05-16 | $0.40 | $0.40 | 1,425 | — | — |
| 2018-05-15 | $0.44 | $0.44 | 0 | — | — |
| 2018-05-14 | $0.44 | $0.44 | 350 | — | — |
| 2018-05-11 | $0.43 | $0.43 | 275 | — | — |
| 2018-05-10 | $0.43 | $0.43 | 5,050 | — | — |
| 2018-05-09 | $0.44 | $0.44 | 325 | — | — |
| 2018-05-08 | $0.45 | $0.45 | 1,550 | — | — |
| 2018-05-07 | $0.46 | $0.46 | 625 | — | — |
| 2018-05-04 | $0.44 | $0.44 | 1,250 | — | — |
| 2018-05-03 | $0.43 | $0.43 | 0 | — | — |
| 2018-05-02 | $0.43 | $0.43 | 0 | — | — |
| 2018-05-01 | $0.43 | $0.43 | 325 | — | — |
| 2018-04-30 | $0.44 | $0.44 | 12,550 | — | — |
| 2018-04-27 | $0.46 | $0.46 | 625 | — | — |
| 2018-04-26 | $0.44 | $0.44 | 775 | — | — |
| 2018-04-25 | $0.47 | $0.47 | 450 | — | — |
| 2018-04-24 | $0.44 | $0.44 | 5,000 | — | — |
| 2018-04-23 | $0.48 | $0.48 | 1,700 | — | — |
| 2018-04-20 | $0.49 | $0.49 | 4,525 | — | — |
| 2018-04-19 | $0.49 | $0.49 | 15,775 | — | — |
| 2018-04-18 | $0.50 | $0.50 | 21,275 | — | — |
| 2018-04-17 | $0.50 | $0.50 | 800 | — | — |
| 2018-04-16 | $0.48 | $0.48 | 0 | — | — |
| 2018-04-13 | $0.48 | $0.48 | 600 | — | — |
| 2018-04-12 | $0.47 | $0.47 | 375 | — | — |
| 2018-04-11 | $0.49 | $0.49 | 3,700 | — | — |
| 2018-04-10 | $0.50 | $0.50 | 25 | — | — |
| 2018-04-09 | $0.50 | $0.50 | 10,600 | — | — |
| 2018-04-06 | $0.49 | $0.49 | 8,925 | — | — |
| 2018-04-05 | $0.45 | $0.45 | 1,500 | — | — |
| 2018-04-04 | $0.45 | $0.45 | 0 | — | — |
| 2018-04-03 | $0.45 | $0.45 | 3,700 | — | — |
| 2018-04-02 | $0.46 | $0.46 | 50 | — | — |
| 2018-03-29 | $0.46 | $0.46 | 0 | — | — |
| 2018-03-28 | $0.46 | $0.46 | 4,025 | — | — |
| 2018-03-27 | $0.49 | $0.49 | 3,325 | — | — |
| 2018-03-26 | $0.49 | $0.49 | 4,900 | — | — |
| 2018-03-23 | $0.48 | $0.48 | 11,750 | — | — |
| 2018-03-22 | $0.41 | $0.41 | 675 | — | — |
| 2018-03-21 | $0.44 | $0.44 | 525 | — | — |
| 2018-03-20 | $0.43 | $0.43 | 50 | — | — |
| 2018-03-19 | $0.40 | $0.40 | 4,150 | — | — |
| 2018-03-16 | $0.42 | $0.42 | 6,800 | — | — |
| 2018-03-15 | $0.38 | $0.38 | 2,500 | — | — |
| 2018-03-14 | $0.43 | $0.43 | 3,575 | — | — |
| 2018-03-13 | $0.42 | $0.42 | 16,025 | — | — |
| 2018-03-12 | $0.48 | $0.48 | 1,450 | — | — |
| 2018-03-09 | $0.50 | $0.50 | 0 | — | — |
| 2018-03-08 | $0.50 | $0.50 | 12,525 | — | — |
| 2018-03-07 | $0.50 | $0.50 | 2,900 | — | — |
| 2018-03-06 | $0.50 | $0.50 | 175 | — | — |
| 2018-03-05 | $0.52 | $0.52 | 3,125 | — | — |
| 2018-03-02 | $0.50 | $0.50 | 75 | — | — |
| 2018-03-01 | $0.50 | $0.50 | 800 | — | — |
| 2018-02-28 | $0.50 | $0.50 | 10,325 | — | — |
| 2018-02-27 | $0.48 | $0.48 | 875 | — | — |
| 2018-02-26 | $0.45 | $0.45 | 14,200 | — | — |
| 2018-02-23 | $0.50 | $0.50 | 20,675 | — | — |
| 2018-02-22 | $0.47 | $0.47 | 0 | — | — |
| 2018-02-21 | $0.47 | $0.47 | 500 | — | — |
| 2018-02-20 | $0.52 | $0.52 | 1,100 | — | — |
| 2018-02-16 | $0.51 | $0.51 | 675 | — | — |
| 2018-02-15 | $0.51 | $0.51 | 125 | — | — |
| 2018-02-14 | $0.51 | $0.51 | 50,000 | — | — |
| 2018-02-13 | $0.48 | $0.48 | 4,375 | — | — |
| 2018-02-12 | $0.44 | $0.44 | 250 | — | — |
| 2018-02-09 | $0.41 | $0.41 | 9,725 | — | — |
| 2018-02-08 | $0.44 | $0.44 | 2,875 | — | — |
| 2018-02-07 | $0.46 | $0.46 | 250 | — | — |
| 2018-02-06 | $0.44 | $0.44 | 2,025 | — | — |
| 2018-02-05 | $0.43 | $0.43 | 2,150 | — | — |
| 2018-02-02 | $0.45 | $0.45 | 11,750 | — | — |
| 2018-02-01 | $0.48 | $0.48 | 2,000 | — | — |
| 2018-01-31 | $0.48 | $0.48 | 13,250 | — | — |
| 2018-01-30 | $0.50 | $0.50 | 21,925 | — | — |
| 2018-01-29 | $0.48 | $0.48 | 30,250 | — | — |
| 2018-01-26 | $0.52 | $0.52 | 39,825 | — | — |
| 2018-01-25 | $0.48 | $0.48 | 19,350 | — | — |
| 2018-01-24 | $0.49 | $0.49 | 79,350 | — | — |
| 2018-01-23 | $0.42 | $0.42 | 4,000 | — | — |
| 2018-01-22 | $0.41 | $0.41 | 11,250 | — | — |
| 2018-01-19 | $0.43 | $0.43 | 750 | — | — |
| 2018-01-18 | $0.38 | $0.38 | 0 | — | — |
| 2018-01-17 | $0.38 | $0.38 | 38,925 | — | — |
| 2018-01-16 | $0.42 | $0.42 | 2,250 | — | — |
| 2018-01-12 | $0.41 | $0.41 | 35,600 | — | — |
| 2018-01-11 | $0.44 | $0.44 | 11,900 | — | — |
| 2018-01-10 | $0.40 | $0.40 | 5,750 | — | — |
| 2018-01-09 | $0.38 | $0.38 | 5,000 | — | — |
| 2018-01-08 | $0.38 | $0.38 | 6,600 | — | — |
| 2018-01-05 | $0.40 | $0.40 | 6,000 | — | — |
| 2018-01-04 | $0.40 | $0.40 | 21,850 | — | — |
| 2018-01-03 | $0.42 | $0.42 | 39,725 | — | — |
| 2018-01-02 | $0.40 | $0.40 | 5,925 | — | — |