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
- 2002-02-05 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 | $0.88 | $0.88 | 3,750 | — | — |
| 2018-12-28 | $0.84 | $0.84 | 11,550 | — | — |
| 2018-12-27 | $0.90 | $0.90 | 1,500 | — | — |
| 2018-12-26 | $0.88 | $0.88 | 1,075 | — | — |
| 2018-12-24 | $0.83 | $0.83 | 3,900 | — | — |
| 2018-12-21 | $0.90 | $0.90 | 30,675 | — | — |
| 2018-12-20 | $0.90 | $0.90 | 14,625 | — | — |
| 2018-12-19 | $0.88 | $0.88 | 4,900 | — | — |
| 2018-12-18 | $0.90 | $0.90 | 9,250 | — | — |
| 2018-12-17 | $0.92 | $0.92 | 5,250 | — | — |
| 2018-12-14 | $0.92 | $0.92 | 3,275 | — | — |
| 2018-12-13 | $0.89 | $0.89 | 0 | — | — |
| 2018-12-12 | $0.89 | $0.89 | 0 | — | — |
| 2018-12-11 | $0.89 | $0.89 | 4,375 | — | — |
| 2018-12-10 | $0.89 | $0.89 | 5,125 | — | — |
| 2018-12-07 | $0.94 | $0.94 | 2,500 | — | — |
| 2018-12-06 | $0.94 | $0.94 | 4,825 | — | — |
| 2018-12-04 | $0.96 | $0.96 | 475 | — | — |
| 2018-12-03 | $0.92 | $0.92 | 11,350 | — | — |
| 2018-11-30 | $0.95 | $0.95 | 1,650 | — | — |
| 2018-11-29 | $0.97 | $0.97 | 4,050 | — | — |
| 2018-11-28 | $0.98 | $0.98 | 7,500 | — | — |
| 2018-11-27 | $0.96 | $0.96 | 6,900 | — | — |
| 2018-11-26 | $0.98 | $0.98 | 11,200 | — | — |
| 2018-11-23 | $1.02 | $1.02 | 125 | — | — |
| 2018-11-21 | $1.02 | $1.02 | 5,425 | — | — |
| 2018-11-20 | $0.93 | $0.93 | 2,225 | — | — |
| 2018-11-19 | $0.92 | $0.92 | 625 | — | — |
| 2018-11-16 | $0.96 | $0.96 | 10,000 | — | — |
| 2018-11-15 | $0.93 | $0.93 | 0 | — | — |
| 2018-11-14 | $0.93 | $0.93 | 11,200 | — | — |
| 2018-11-13 | $0.93 | $0.93 | 5,875 | — | — |
| 2018-11-12 | $1.00 | $1.00 | 15,075 | — | — |
| 2018-11-09 | $1.03 | $1.03 | 6,675 | — | — |
| 2018-11-08 | $1.07 | $1.07 | 19,875 | — | — |
| 2018-11-07 | $1.08 | $1.08 | 2,800 | — | — |
| 2018-11-06 | $1.16 | $1.16 | 1,500 | — | — |
| 2018-11-05 | $1.18 | $1.18 | 1,350 | — | — |
| 2018-11-02 | $1.16 | $1.16 | 650 | — | — |
| 2018-11-01 | $1.22 | $1.22 | 0 | — | — |
| 2018-10-31 | $1.22 | $1.22 | 2,000 | — | — |
| 2018-10-30 | $1.16 | $1.16 | 1,000 | — | — |
| 2018-10-29 | $1.18 | $1.18 | 5,650 | — | — |
| 2018-10-26 | $1.18 | $1.18 | 1,000 | — | — |
| 2018-10-25 | $1.26 | $1.26 | 750 | — | — |
| 2018-10-24 | $1.39 | $1.39 | 15,000 | — | — |
| 2018-10-23 | $1.34 | $1.34 | 0 | — | — |
| 2018-10-22 | $1.34 | $1.34 | 2,250 | — | — |
| 2018-10-19 | $1.30 | $1.30 | 2,800 | — | — |
| 2018-10-18 | $1.28 | $1.28 | 625 | — | — |
| 2018-10-17 | $1.26 | $1.26 | 6,200 | — | — |
| 2018-10-16 | $1.35 | $1.35 | 7,750 | — | — |
| 2018-10-15 | $1.44 | $1.44 | 1,700 | — | — |
| 2018-10-12 | $1.38 | $1.38 | 3,125 | — | — |
| 2018-10-11 | $1.33 | $1.33 | 2,825 | — | — |
| 2018-10-10 | $1.33 | $1.33 | 1,200 | — | — |
| 2018-10-09 | $1.38 | $1.38 | 375 | — | — |
| 2018-10-08 | $1.50 | $1.50 | 700 | — | — |
| 2018-10-05 | $1.43 | $1.43 | 1,275 | — | — |
| 2018-10-04 | $1.49 | $1.49 | 1,750 | — | — |
| 2018-10-03 | $1.49 | $1.49 | 1,850 | — | — |
| 2018-10-02 | $1.52 | $1.52 | 5,500 | — | — |
| 2018-10-01 | $1.51 | $1.51 | 19,950 | — | — |
| 2018-09-28 | $1.42 | $1.42 | 500 | — | — |
| 2018-09-27 | $1.40 | $1.40 | 1,875 | — | — |
| 2018-09-26 | $1.44 | $1.44 | 4,500 | — | — |
| 2018-09-25 | $1.47 | $1.47 | 3,625 | — | — |
| 2018-09-24 | $1.56 | $1.56 | 17,950 | — | — |
| 2018-09-21 | $1.46 | $1.46 | 10,725 | — | — |
| 2018-09-20 | $1.59 | $1.59 | 15,825 | — | — |
| 2018-09-19 | $1.65 | $1.65 | 19,275 | — | — |
| 2018-09-18 | $1.55 | $1.55 | 1,475 | — | — |
| 2018-09-17 | $1.68 | $1.68 | 5,075 | — | — |
| 2018-09-14 | $1.70 | $1.70 | 2,950 | — | — |
| 2018-09-13 | $1.64 | $1.64 | 500 | — | — |
| 2018-09-12 | $1.74 | $1.74 | 1,150 | — | — |
| 2018-09-11 | $1.82 | $1.82 | 7,525 | — | — |
| 2018-09-10 | $1.92 | $1.92 | 1,525 | — | — |
| 2018-09-07 | $1.50 | $1.50 | 0 | — | — |
| 2018-09-06 | $1.50 | $1.50 | 16,125 | — | — |
| 2018-09-05 | $1.80 | $1.80 | 3,050 | — | — |
| 2018-09-04 | $1.65 | $1.65 | 325 | — | — |
| 2018-08-31 | $1.66 | $1.66 | 11,500 | — | — |
| 2018-08-30 | $1.59 | $1.59 | 1,250 | — | — |
| 2018-08-29 | $1.44 | $1.44 | 375 | — | — |
| 2018-08-28 | $1.54 | $1.54 | 1,975 | — | — |
| 2018-08-27 | $1.68 | $1.68 | 12,350 | — | — |
| 2018-08-24 | $1.58 | $1.58 | 49,600 | — | — |
| 2018-08-23 | $1.28 | $1.28 | 12,100 | — | — |
| 2018-08-22 | $1.22 | $1.22 | 14,450 | — | — |
| 2018-08-21 | $0.98 | $0.98 | 14,325 | — | — |
| 2018-08-20 | $1.04 | $1.04 | 10,750 | — | — |
| 2018-08-17 | $1.02 | $1.02 | 2,250 | — | — |
| 2018-08-16 | $0.96 | $0.96 | 19,400 | — | — |
| 2018-08-15 | $0.92 | $0.92 | 4,000 | — | — |
| 2018-08-14 | $0.97 | $0.97 | 2,000 | — | — |
| 2018-08-13 | $1.05 | $1.05 | 5,350 | — | — |
| 2018-08-10 | $1.00 | $1.00 | 5,725 | — | — |
| 2018-08-09 | $0.94 | $0.94 | 6,250 | — | — |
| 2018-08-08 | $1.00 | $1.00 | 6,525 | — | — |
| 2018-08-07 | $1.04 | $1.04 | 1,875 | — | — |
| 2018-08-06 | $1.08 | $1.08 | 1,975 | — | — |
| 2018-08-03 | $1.12 | $1.12 | 2,575 | — | — |
| 2018-08-02 | $1.13 | $1.13 | 7,075 | — | — |
| 2018-08-01 | $1.17 | $1.17 | 0 | — | — |
| 2018-07-31 | $1.17 | $1.17 | 1,000 | — | — |
| 2018-07-30 | $1.12 | $1.12 | 975 | — | — |
| 2018-07-27 | $1.26 | $1.26 | 350 | — | — |
| 2018-07-26 | $1.21 | $1.21 | 1,875 | — | — |
| 2018-07-25 | $1.21 | $1.21 | 7,250 | — | — |
| 2018-07-24 | $1.24 | $1.24 | 125 | — | — |
| 2018-07-23 | $1.30 | $1.30 | 12,750 | — | — |
| 2018-07-20 | $1.36 | $1.36 | 0 | — | — |
| 2018-07-19 | $1.36 | $1.36 | 3,250 | — | — |
| 2018-07-18 | $1.40 | $1.40 | 3,250 | — | — |
| 2018-07-17 | $1.42 | $1.42 | 2,500 | — | — |
| 2018-07-16 | $1.46 | $1.46 | 3,125 | — | — |
| 2018-07-13 | $1.45 | $1.45 | 1,250 | — | — |
| 2018-07-12 | $1.40 | $1.40 | 375 | — | — |
| 2018-07-11 | $1.42 | $1.42 | 24,525 | — | — |
| 2018-07-10 | $1.28 | $1.28 | 650 | — | — |
| 2018-07-09 | $1.42 | $1.42 | 16,175 | — | — |
| 2018-07-06 | $1.31 | $1.31 | 2,825 | — | — |
| 2018-07-05 | $1.28 | $1.28 | 2,025 | — | — |
| 2018-07-03 | $1.30 | $1.30 | 650 | — | — |
| 2018-07-02 | $1.30 | $1.30 | 1,625 | — | — |
| 2018-06-29 | $1.20 | $1.20 | 2,650 | — | — |
| 2018-06-28 | $1.18 | $1.18 | 7,425 | — | — |
| 2018-06-27 | $1.13 | $1.13 | 275 | — | — |
| 2018-06-26 | $1.14 | $1.14 | 9,975 | — | — |
| 2018-06-25 | $1.18 | $1.18 | 15,500 | — | — |
| 2018-06-22 | $1.21 | $1.21 | 6,950 | — | — |
| 2018-06-21 | $1.24 | $1.24 | 375 | — | — |
| 2018-06-20 | $1.28 | $1.28 | 0 | — | — |
| 2018-06-19 | $1.28 | $1.28 | 3,875 | — | — |
| 2018-06-18 | $1.27 | $1.27 | 750 | — | — |
| 2018-06-15 | $1.25 | $1.25 | 1,450 | — | — |
| 2018-06-14 | $1.32 | $1.32 | 7,475 | — | — |
| 2018-06-13 | $1.28 | $1.28 | 1,925 | — | — |
| 2018-06-12 | $1.28 | $1.28 | 2,100 | — | — |
| 2018-06-11 | $1.26 | $1.26 | 5,125 | — | — |
| 2018-06-08 | $1.28 | $1.28 | 2,075 | — | — |
| 2018-06-07 | $1.28 | $1.28 | 2,000 | — | — |
| 2018-06-06 | $1.26 | $1.26 | 625 | — | — |
| 2018-06-05 | $1.29 | $1.29 | 2,525 | — | — |
| 2018-06-04 | $1.27 | $1.27 | 4,150 | — | — |
| 2018-06-01 | $1.29 | $1.29 | 500 | — | — |
| 2018-05-31 | $1.39 | $1.39 | 11,325 | — | — |
| 2018-05-30 | $1.36 | $1.36 | 5,300 | — | — |
| 2018-05-29 | $1.47 | $1.47 | 6,450 | — | — |
| 2018-05-25 | $1.48 | $1.48 | 6,625 | — | — |
| 2018-05-24 | $1.48 | $1.48 | 2,825 | — | — |
| 2018-05-23 | $1.51 | $1.51 | 1,250 | — | — |
| 2018-05-22 | $1.54 | $1.54 | 6,325 | — | — |
| 2018-05-21 | $1.66 | $1.66 | 2,750 | — | — |
| 2018-05-18 | $1.54 | $1.54 | 450 | — | — |
| 2018-05-17 | $1.54 | $1.54 | 4,650 | — | — |
| 2018-05-16 | $1.56 | $1.56 | 4,675 | — | — |
| 2018-05-15 | $1.60 | $1.60 | 1,125 | — | — |
| 2018-05-14 | $1.52 | $1.52 | 625 | — | — |
| 2018-05-11 | $1.65 | $1.65 | 25,550 | — | — |
| 2018-05-10 | $1.67 | $1.67 | 700 | — | — |
| 2018-05-09 | $1.64 | $1.64 | 750 | — | — |
| 2018-05-08 | $1.54 | $1.54 | 2,500 | — | — |
| 2018-05-07 | $1.52 | $1.52 | 8,750 | — | — |
| 2018-05-04 | $1.54 | $1.54 | 5,250 | — | — |
| 2018-05-03 | $1.62 | $1.62 | 50 | — | — |
| 2018-05-02 | $1.57 | $1.57 | 3,325 | — | — |
| 2018-05-01 | $1.55 | $1.55 | 3,000 | — | — |
| 2018-04-30 | $1.46 | $1.46 | 3,800 | — | — |
| 2018-04-27 | $1.50 | $1.50 | 8,300 | — | — |
| 2018-04-26 | $1.50 | $1.50 | 2,950 | — | — |
| 2018-04-25 | $1.50 | $1.50 | 750 | — | — |
| 2018-04-24 | $1.49 | $1.49 | 8,250 | — | — |
| 2018-04-23 | $1.56 | $1.56 | 5,225 | — | — |
| 2018-04-20 | $1.58 | $1.58 | 2,550 | — | — |
| 2018-04-19 | $1.62 | $1.62 | 11,750 | — | — |
| 2018-04-18 | $1.63 | $1.63 | 625 | — | — |
| 2018-04-17 | $1.71 | $1.71 | 650 | — | — |
| 2018-04-16 | $1.66 | $1.66 | 8,125 | — | — |
| 2018-04-13 | $1.60 | $1.60 | 3,625 | — | — |
| 2018-04-12 | $1.56 | $1.56 | 4,900 | — | — |
| 2018-04-11 | $1.60 | $1.60 | 5,200 | — | — |
| 2018-04-10 | $1.66 | $1.66 | 5,500 | — | — |
| 2018-04-09 | $1.75 | $1.75 | 3,300 | — | — |
| 2018-04-06 | $1.80 | $1.80 | 850 | — | — |
| 2018-04-05 | $1.77 | $1.77 | 2,200 | — | — |
| 2018-04-04 | $1.80 | $1.80 | 3,625 | — | — |
| 2018-04-03 | $1.76 | $1.76 | 3,875 | — | — |
| 2018-04-02 | $1.72 | $1.72 | 14,975 | — | — |
| 2018-03-29 | $1.84 | $1.84 | 10,625 | — | — |
| 2018-03-28 | $1.78 | $1.78 | 3,800 | — | — |
| 2018-03-27 | $1.82 | $1.82 | 2,675 | — | — |
| 2018-03-26 | $1.88 | $1.88 | 8,400 | — | — |
| 2018-03-23 | $2.00 | $2.00 | 23,600 | — | — |
| 2018-03-22 | $1.85 | $1.85 | 3,600 | — | — |
| 2018-03-21 | $1.86 | $1.86 | 5,475 | — | — |
| 2018-03-20 | $1.84 | $1.84 | 9,600 | — | — |
| 2018-03-19 | $1.88 | $1.88 | 21,675 | — | — |
| 2018-03-16 | $2.00 | $2.00 | 14,500 | — | — |
| 2018-03-15 | $1.94 | $1.94 | 28,350 | — | — |
| 2018-03-14 | $2.06 | $2.06 | 15,750 | — | — |
| 2018-03-13 | $2.14 | $2.14 | 50,100 | — | — |
| 2018-03-12 | $2.05 | $2.05 | 4,000 | — | — |
| 2018-03-09 | $2.04 | $2.04 | 14,950 | — | — |
| 2018-03-08 | $1.98 | $1.98 | 3,000 | — | — |
| 2018-03-07 | $2.07 | $2.07 | 3,000 | — | — |
| 2018-03-06 | $2.02 | $2.02 | 3,650 | — | — |
| 2018-03-05 | $2.11 | $2.11 | 6,125 | — | — |
| 2018-03-02 | $2.16 | $2.16 | 3,250 | — | — |
| 2018-03-01 | $2.05 | $2.05 | 0 | — | — |
| 2018-02-28 | $2.05 | $2.05 | 3,125 | — | — |
| 2018-02-27 | $2.08 | $2.08 | 6,325 | — | — |
| 2018-02-26 | $2.16 | $2.16 | 6,975 | — | — |
| 2018-02-23 | $2.32 | $2.32 | 8,000 | — | — |
| 2018-02-22 | $2.32 | $2.32 | 4,175 | — | — |
| 2018-02-21 | $2.10 | $2.10 | 875 | — | — |
| 2018-02-20 | $2.22 | $2.22 | 2,075 | — | — |
| 2018-02-16 | $2.24 | $2.24 | 5,000 | — | — |
| 2018-02-15 | $2.32 | $2.32 | 2,950 | — | — |
| 2018-02-14 | $2.27 | $2.27 | 3,425 | — | — |
| 2018-02-13 | $2.16 | $2.16 | 3,325 | — | — |
| 2018-02-12 | $2.08 | $2.08 | 8,400 | — | — |
| 2018-02-09 | $2.20 | $2.20 | 9,575 | — | — |
| 2018-02-08 | $2.29 | $2.29 | 625 | — | — |
| 2018-02-07 | $2.22 | $2.22 | 7,600 | — | — |
| 2018-02-06 | $2.38 | $2.38 | 2,050 | — | — |
| 2018-02-05 | $2.39 | $2.39 | 7,250 | — | — |
| 2018-02-02 | $2.37 | $2.37 | 4,725 | — | — |
| 2018-02-01 | $2.46 | $2.46 | 2,950 | — | — |
| 2018-01-31 | $2.61 | $2.61 | 4,600 | — | — |
| 2018-01-30 | $2.48 | $2.48 | 5,525 | — | — |
| 2018-01-29 | $2.62 | $2.62 | 22,575 | — | — |
| 2018-01-26 | $2.48 | $2.48 | 3,350 | — | — |
| 2018-01-25 | $2.53 | $2.53 | 8,600 | — | — |
| 2018-01-24 | $2.55 | $2.55 | 3,525 | — | — |
| 2018-01-23 | $2.55 | $2.55 | 7,925 | — | — |
| 2018-01-22 | $2.39 | $2.39 | 1,875 | — | — |
| 2018-01-19 | $2.32 | $2.32 | 2,625 | — | — |
| 2018-01-18 | $2.36 | $2.36 | 10,250 | — | — |
| 2018-01-17 | $2.51 | $2.51 | 7,225 | — | — |
| 2018-01-16 | $2.39 | $2.39 | 6,725 | — | — |
| 2018-01-12 | $2.43 | $2.43 | 2,975 | — | — |
| 2018-01-11 | $2.28 | $2.28 | 4,450 | — | — |
| 2018-01-10 | $2.15 | $2.15 | 2,750 | — | — |
| 2018-01-09 | $2.22 | $2.22 | 1,500 | — | — |
| 2018-01-08 | $2.28 | $2.28 | 2,450 | — | — |
| 2018-01-05 | $2.20 | $2.20 | 4,725 | — | — |
| 2018-01-04 | $2.16 | $2.16 | 5,025 | — | — |
| 2018-01-03 | $2.17 | $2.17 | 2,375 | — | — |
| 2018-01-02 | $2.19 | $2.19 | 5,675 | — | — |