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
- 2009-09-11 to 2026-08-28
- 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 | $0.11 | $0.11 | 408,991 |
| 2018-12-28 | $0.10 | $0.10 | 339,014 |
| 2018-12-27 | $0.09 | $0.09 | 96,118 |
| 2018-12-26 | $0.13 | $0.13 | 98,757 |
| 2018-12-24 | $0.06 | $0.06 | 82,085 |
| 2018-12-21 | $0.07 | $0.07 | 62,391 |
| 2018-12-20 | $0.08 | $0.08 | 128,249 |
| 2018-12-19 | $0.07 | $0.07 | 366,379 |
| 2018-12-18 | $0.10 | $0.10 | 21,883 |
| 2018-12-17 | $0.11 | $0.11 | 37,614 |
| 2018-12-14 | $0.10 | $0.10 | 63,953 |
| 2018-12-13 | $0.11 | $0.11 | 12,827 |
| 2018-12-12 | $0.13 | $0.13 | 124,946 |
| 2018-12-11 | $0.15 | $0.15 | 22,909 |
| 2018-12-10 | $0.16 | $0.16 | 45,972 |
| 2018-12-07 | $0.15 | $0.15 | 59,570 |
| 2018-12-06 | $0.17 | $0.17 | 111,990 |
| 2018-12-04 | $0.20 | $0.20 | 181,110 |
| 2018-12-03 | $0.19 | $0.19 | 111,795 |
| 2018-11-30 | $0.24 | $0.24 | 68,348 |
| 2018-11-29 | $0.30 | $0.30 | 86,460 |
| 2018-11-28 | $0.40 | $0.40 | 131,781 |
| 2018-11-27 | $0.35 | $0.35 | 114,113 |
| 2018-11-26 | $0.31 | $0.31 | 48,955 |
| 2018-11-23 | $0.31 | $0.31 | 1,680 |
| 2018-11-21 | $0.30 | $0.30 | 33,581 |
| 2018-11-20 | $0.45 | $0.45 | 29,772 |
| 2018-11-19 | $0.30 | $0.30 | 140,556 |
| 2018-11-16 | $0.50 | $0.50 | 18,050 |
| 2018-11-15 | $0.53 | $0.53 | 629 |
| 2018-11-14 | $0.61 | $0.61 | 8,363 |
| 2018-11-13 | $0.70 | $0.70 | 2,588 |
| 2018-11-12 | $0.61 | $0.61 | 2,078 |
| 2018-11-09 | $0.60 | $0.60 | 5,644 |
| 2018-11-08 | $0.61 | $0.61 | 30,119 |
| 2018-11-07 | $0.62 | $0.62 | 4,030 |
| 2018-11-06 | $0.61 | $0.61 | 5,481 |
| 2018-11-05 | $0.62 | $0.62 | 1,536 |
| 2018-11-02 | $0.59 | $0.59 | 21,888 |
| 2018-11-01 | $0.60 | $0.60 | 26,177 |
| 2018-10-31 | $0.77 | $0.77 | 25,308 |
| 2018-10-30 | $0.64 | $0.64 | 24,267 |
| 2018-10-29 | $0.82 | $0.82 | 22,854 |
| 2018-10-26 | $0.82 | $0.82 | 31,027 |
| 2018-10-25 | $0.90 | $0.90 | 38,082 |
| 2018-10-24 | $0.95 | $0.95 | 34,191 |
| 2018-10-23 | $1.19 | $1.19 | 16,434 |
| 2018-10-22 | $1.00 | $1.00 | 24,639 |
| 2018-10-19 | $0.80 | $0.80 | 2,586 |
| 2018-10-18 | $0.80 | $0.80 | 10,868 |
| 2018-10-17 | $0.76 | $0.76 | 11,310 |
| 2018-10-16 | $0.85 | $0.85 | 27,196 |
| 2018-10-15 | $0.90 | $0.90 | 57,236 |
| 2018-10-12 | $1.15 | $1.15 | 141,918 |
| 2018-10-11 | $0.89 | $0.89 | 39,878 |
| 2018-10-10 | $0.79 | $0.79 | 35,842 |
| 2018-10-09 | $0.88 | $0.88 | 41,415 |
| 2018-10-08 | $0.85 | $0.85 | 43,251 |
| 2018-10-05 | $0.95 | $0.95 | 98,722 |
| 2018-10-04 | $1.10 | $1.10 | 95,252 |
| 2018-10-03 | $1.30 | $1.30 | 104,088 |
| 2018-10-02 | $2.19 | $2.19 | 23,881 |
| 2018-10-01 | $2.50 | $2.50 | 11,652 |
| 2018-09-28 | $2.30 | $2.30 | 36,365 |
| 2018-09-27 | $3.00 | $3.00 | 34,182 |
| 2018-09-26 | $2.70 | $2.70 | 67,192 |
| 2018-09-25 | $2.89 | $2.89 | 61,317 |
| 2018-09-24 | $2.10 | $2.10 | 83,401 |
| 2018-09-21 | $2.99 | $2.99 | 89,003 |
| 2018-09-20 | $2.95 | $2.95 | 82,882 |
| 2018-09-19 | $1.40 | $1.40 | 15,533 |
| 2018-09-18 | $1.59 | $1.59 | 20,724 |
| 2018-09-17 | $2.10 | $2.10 | 35,455 |
| 2018-09-14 | $1.45 | $1.45 | 3,322 |
| 2018-09-13 | $2.00 | $2.00 | 2,201 |
| 2018-09-12 | $2.00 | $2.00 | 3,713 |
| 2018-09-11 | $2.00 | $2.00 | 200 |
| 2018-09-10 | $3.00 | $3.00 | 980 |
| 2018-09-07 | $2.90 | $2.90 | 0 |
| 2018-09-06 | $2.90 | $2.90 | 100 |
| 2018-09-05 | $3.00 | $3.00 | 0 |
| 2018-09-04 | $3.00 | $3.00 | 550 |
| 2018-08-31 | $3.00 | $3.00 | 1,000 |
| 2018-08-30 | $3.00 | $3.00 | 600 |
| 2018-08-29 | $3.90 | $3.90 | 3,025 |
| 2018-08-28 | $3.45 | $3.45 | 125 |
| 2018-08-27 | $4.00 | $4.00 | 5,227 |
| 2018-08-24 | $4.00 | $4.00 | 2,359 |
| 2018-08-23 | $6.40 | $6.40 | 0 |
| 2018-08-22 | $6.40 | $6.40 | 0 |
| 2018-08-21 | $6.40 | $6.40 | 200 |
| 2018-08-20 | $6.40 | $6.40 | 109 |
| 2018-08-17 | $6.47 | $6.47 | 700 |
| 2018-08-16 | $5.69 | $5.69 | 0 |
| 2018-08-15 | $5.69 | $5.69 | 0 |
| 2018-08-14 | $5.69 | $5.69 | 0 |
| 2018-08-13 | $5.69 | $5.69 | 375 |
| 2018-08-10 | $5.10 | $5.10 | 200 |
| 2018-08-09 | $5.89 | $5.89 | 0 |
| 2018-08-08 | $5.89 | $5.89 | 544 |
| 2018-08-07 | $5.00 | $5.00 | 347 |
| 2018-08-06 | $6.50 | $6.50 | 0 |
| 2018-08-03 | $6.50 | $6.50 | 0 |
| 2018-08-02 | $6.50 | $6.50 | 100 |
| 2018-08-01 | $7.00 | $7.00 | 2,234 |
| 2018-07-31 | $6.25 | $6.25 | 610 |
| 2018-07-30 | $6.00 | $6.00 | 2,311 |
| 2018-07-27 | $4.20 | $4.20 | 1,150 |
| 2018-07-26 | $7.50 | $7.50 | 0 |
| 2018-07-25 | $7.50 | $7.50 | 0 |
| 2018-07-24 | $7.50 | $7.50 | 0 |
| 2018-07-23 | $7.50 | $7.50 | 200 |
| 2018-07-20 | $6.50 | $6.50 | 394 |
| 2018-07-19 | $6.99 | $6.99 | 1 |
| 2018-07-18 | $5.30 | $5.30 | 111 |
| 2018-07-17 | $5.29 | $5.29 | 4 |
| 2018-07-16 | $3.45 | $3.45 | 2,222 |
| 2018-07-13 | $3.85 | $3.85 | 855 |
| 2018-07-12 | $3.41 | $3.41 | 0 |
| 2018-07-11 | $3.41 | $3.41 | 584 |
| 2018-07-10 | $3.41 | $3.41 | 798 |
| 2018-07-09 | $3.70 | $3.70 | 800 |
| 2018-07-06 | $3.41 | $3.41 | 201 |
| 2018-07-05 | $3.01 | $3.01 | 0 |
| 2018-07-03 | $3.01 | $3.01 | 993 |
| 2018-07-02 | $3.91 | $3.91 | 350 |
| 2018-06-29 | $4.10 | $4.10 | 90 |
| 2018-06-28 | $4.10 | $4.10 | 368 |
| 2018-06-27 | $4.30 | $4.30 | 180 |
| 2018-06-26 | $4.50 | $4.50 | 2,600 |
| 2018-06-25 | $5.01 | $5.01 | 1,305 |
| 2018-06-22 | $6.00 | $6.00 | 30 |
| 2018-06-21 | $6.17 | $6.17 | 0 |
| 2018-06-20 | $6.17 | $6.17 | 383 |
| 2018-06-19 | $5.01 | $5.01 | 810 |
| 2018-06-18 | $6.10 | $6.10 | 0 |
| 2018-06-15 | $6.10 | $6.10 | 0 |
| 2018-06-14 | $6.10 | $6.10 | 190 |
| 2018-06-13 | $6.85 | $6.85 | 0 |
| 2018-06-12 | $6.85 | $6.85 | 0 |
| 2018-06-11 | $6.85 | $6.85 | 1 |
| 2018-06-08 | $5.60 | $5.60 | 400 |
| 2018-06-07 | $5.60 | $5.60 | 0 |
| 2018-06-06 | $5.60 | $5.60 | 500 |
| 2018-06-05 | $5.50 | $5.50 | 490 |
| 2018-06-04 | $6.00 | $6.00 | 100 |
| 2018-06-01 | $7.50 | $7.50 | 1,772 |
| 2018-05-31 | $7.69 | $7.69 | 0 |
| 2018-05-30 | $7.69 | $7.69 | 0 |
| 2018-05-29 | $7.69 | $7.69 | 0 |
| 2018-05-25 | $7.69 | $7.69 | 0 |
| 2018-05-24 | $7.69 | $7.69 | 10 |
| 2018-05-23 | $7.69 | $7.69 | 0 |
| 2018-05-22 | $7.69 | $7.69 | 41 |
| 2018-05-21 | $7.69 | $7.69 | 0 |
| 2018-05-18 | $7.69 | $7.69 | 1,203 |
| 2018-05-17 | $6.51 | $6.51 | 0 |
| 2018-05-16 | $6.51 | $6.51 | 0 |
| 2018-05-15 | $6.51 | $6.51 | 350 |
| 2018-05-14 | $7.39 | $7.39 | 20 |
| 2018-05-11 | $7.49 | $7.49 | 1 |
| 2018-05-10 | $7.00 | $7.00 | 0 |
| 2018-05-09 | $7.00 | $7.00 | 0 |
| 2018-05-08 | $7.00 | $7.00 | 8 |
| 2018-05-07 | $6.51 | $6.51 | 0 |
| 2018-05-04 | $6.51 | $6.51 | 0 |
| 2018-05-03 | $6.51 | $6.51 | 0 |
| 2018-05-02 | $6.51 | $6.51 | 0 |
| 2018-05-01 | $6.51 | $6.51 | 400 |
| 2018-04-30 | $7.00 | $7.00 | 0 |
| 2018-04-27 | $7.00 | $7.00 | 350 |
| 2018-04-26 | $7.00 | $7.00 | 100 |
| 2018-04-25 | $7.00 | $7.00 | 1,406 |
| 2018-04-24 | $7.51 | $7.51 | 2,843 |
| 2018-04-23 | $5.50 | $5.50 | 791 |
| 2018-04-20 | $4.00 | $4.00 | 100 |
| 2018-04-19 | $4.00 | $4.00 | 800 |
| 2018-04-18 | $4.00 | $4.00 | 0 |
| 2018-04-17 | $4.00 | $4.00 | 200 |
| 2018-04-16 | $3.50 | $3.50 | 0 |
| 2018-04-13 | $3.50 | $3.50 | 0 |
| 2018-04-12 | $3.50 | $3.50 | 0 |
| 2018-04-11 | $3.50 | $3.50 | 0 |
| 2018-04-10 | $3.50 | $3.50 | 0 |
| 2018-04-09 | $3.50 | $3.50 | 0 |
| 2018-04-06 | $3.50 | $3.50 | 0 |
| 2018-04-05 | $3.50 | $3.50 | 200 |
| 2018-04-04 | $4.80 | $4.80 | 0 |
| 2018-04-03 | $4.80 | $4.80 | 0 |
| 2018-04-02 | $4.80 | $4.80 | 0 |
| 2018-03-29 | $4.80 | $4.80 | 1 |
| 2018-03-28 | $4.00 | $4.00 | 1,600 |
| 2018-03-27 | $4.00 | $4.00 | 1,200 |
| 2018-03-26 | $4.70 | $4.70 | 5 |
| 2018-03-23 | $3.50 | $3.50 | 887 |
| 2018-03-22 | $4.00 | $4.00 | 450 |
| 2018-03-21 | $7.16 | $7.16 | 0 |
| 2018-03-20 | $7.16 | $7.16 | 385 |
| 2018-03-19 | $5.50 | $5.50 | 312 |
| 2018-03-16 | $6.20 | $6.20 | 2,150 |
| 2018-03-15 | $6.50 | $6.50 | 0 |
| 2018-03-14 | $6.50 | $6.50 | 101 |
| 2018-03-13 | $6.50 | $6.50 | 242 |
| 2018-03-12 | $6.90 | $6.90 | 394 |
| 2018-03-09 | $7.00 | $7.00 | 1,309 |
| 2018-03-08 | $6.70 | $6.70 | 90 |
| 2018-03-07 | $6.52 | $6.52 | 258 |
| 2018-03-06 | $6.70 | $6.70 | 950 |
| 2018-03-05 | $6.52 | $6.52 | 250 |
| 2018-03-02 | $6.50 | $6.50 | 620 |
| 2018-03-01 | $6.50 | $6.50 | 0 |
| 2018-02-28 | $6.50 | $6.50 | 1,025 |
| 2018-02-27 | $6.20 | $6.20 | 4,150 |
| 2018-02-26 | $6.10 | $6.10 | 9,289 |
| 2018-02-23 | $5.00 | $5.00 | 0 |
| 2018-02-22 | $5.00 | $5.00 | 320 |
| 2018-02-21 | $5.00 | $5.00 | 0 |
| 2018-02-20 | $5.00 | $5.00 | 300 |
| 2018-02-16 | $5.00 | $5.00 | 100 |
| 2018-02-15 | $5.00 | $5.00 | 0 |
| 2018-02-14 | $5.00 | $5.00 | 796 |
| 2018-02-13 | $5.10 | $5.10 | 0 |
| 2018-02-12 | $5.10 | $5.10 | 0 |
| 2018-02-09 | $5.10 | $5.10 | 0 |
| 2018-02-08 | $5.10 | $5.10 | 0 |
| 2018-02-07 | $5.10 | $5.10 | 79 |
| 2018-02-06 | $5.10 | $5.10 | 0 |
| 2018-02-05 | $5.10 | $5.10 | 0 |
| 2018-02-02 | $5.10 | $5.10 | 5 |
| 2018-02-01 | $5.00 | $5.00 | 560 |
| 2018-01-31 | $5.00 | $5.00 | 0 |
| 2018-01-30 | $5.00 | $5.00 | 0 |
| 2018-01-29 | $5.00 | $5.00 | 0 |
| 2018-01-26 | $5.00 | $5.00 | 0 |
| 2018-01-25 | $5.00 | $5.00 | 652 |
| 2018-01-24 | $5.10 | $5.10 | 0 |
| 2018-01-23 | $5.10 | $5.10 | 0 |
| 2018-01-22 | $5.10 | $5.10 | 0 |
| 2018-01-19 | $5.10 | $5.10 | 15 |
| 2018-01-18 | $5.10 | $5.10 | 510 |
| 2018-01-17 | $5.00 | $5.00 | 78 |
| 2018-01-16 | $4.46 | $4.46 | 552 |
| 2018-01-12 | $4.47 | $4.47 | 583 |
| 2018-01-11 | $4.00 | $4.00 | 506 |
| 2018-01-10 | $3.11 | $3.11 | 800 |
| 2018-01-09 | $3.50 | $3.50 | 4,659 |
| 2018-01-08 | $4.98 | $4.98 | 47 |
| 2018-01-05 | $4.98 | $4.98 | 0 |
| 2018-01-04 | $4.98 | $4.98 | 3 |
| 2018-01-03 | $4.94 | $4.94 | 355 |
| 2018-01-02 | $5.00 | $5.00 | 500 |