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
- 2009-09-08 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 | $0.02 | $0.02 | 7,500 |
| 2018-12-28 | $0.02 | $0.02 | 26,188 |
| 2018-12-27 | $0.02 | $0.02 | 45,000 |
| 2018-12-26 | $0.02 | $0.02 | 526,400 |
| 2018-12-24 | $0.02 | $0.02 | 0 |
| 2018-12-21 | $0.02 | $0.02 | 0 |
| 2018-12-20 | $0.02 | $0.02 | 150,350 |
| 2018-12-19 | $0.02 | $0.02 | 30,000 |
| 2018-12-18 | $0.02 | $0.02 | 109,385 |
| 2018-12-17 | $0.02 | $0.02 | 47,446 |
| 2018-12-14 | $0.02 | $0.02 | 30,000 |
| 2018-12-13 | $0.02 | $0.02 | 26,400 |
| 2018-12-12 | $0.02 | $0.02 | 11,500 |
| 2018-12-11 | $0.02 | $0.02 | 1,275 |
| 2018-12-10 | $0.02 | $0.02 | 108,979 |
| 2018-12-07 | $0.02 | $0.02 | 4,702 |
| 2018-12-06 | $0.02 | $0.02 | 24,475 |
| 2018-12-04 | $0.02 | $0.02 | 11,000 |
| 2018-12-03 | $0.02 | $0.02 | 4,840 |
| 2018-11-30 | $0.02 | $0.02 | 0 |
| 2018-11-29 | $0.02 | $0.02 | 30,050 |
| 2018-11-28 | $0.02 | $0.02 | 59,725 |
| 2018-11-27 | $0.02 | $0.02 | 24,000 |
| 2018-11-26 | $0.02 | $0.02 | 2,500 |
| 2018-11-23 | $0.02 | $0.02 | 0 |
| 2018-11-21 | $0.02 | $0.02 | 550 |
| 2018-11-20 | $0.02 | $0.02 | 32,410 |
| 2018-11-19 | $0.02 | $0.02 | 36,900 |
| 2018-11-16 | $0.02 | $0.02 | 12,000 |
| 2018-11-15 | $0.02 | $0.02 | 9,500 |
| 2018-11-14 | $0.02 | $0.02 | 0 |
| 2018-11-13 | $0.02 | $0.02 | 50,340 |
| 2018-11-12 | $0.02 | $0.02 | 500 |
| 2018-11-09 | $0.02 | $0.02 | 500 |
| 2018-11-08 | $0.02 | $0.02 | 35,200 |
| 2018-11-07 | $0.02 | $0.02 | 80,100 |
| 2018-11-06 | $0.02 | $0.02 | 23,200 |
| 2018-11-05 | $0.02 | $0.02 | 207,249 |
| 2018-11-02 | $0.02 | $0.02 | 12,375 |
| 2018-11-01 | $0.02 | $0.02 | 11,645 |
| 2018-10-31 | $0.02 | $0.02 | 17,761 |
| 2018-10-30 | $0.02 | $0.02 | 62,160 |
| 2018-10-29 | $0.02 | $0.02 | 0 |
| 2018-10-26 | $0.02 | $0.02 | 60,072 |
| 2018-10-25 | $0.02 | $0.02 | 2,800 |
| 2018-10-24 | $0.02 | $0.02 | 16,200 |
| 2018-10-23 | $0.02 | $0.02 | 3,757 |
| 2018-10-22 | $0.02 | $0.02 | 321,210 |
| 2018-10-19 | $0.02 | $0.02 | 20,200 |
| 2018-10-18 | $0.02 | $0.02 | 1,220 |
| 2018-10-17 | $0.02 | $0.02 | 9,700 |
| 2018-10-16 | $0.02 | $0.02 | 112,100 |
| 2018-10-15 | $0.02 | $0.02 | 7,184 |
| 2018-10-12 | $0.02 | $0.02 | 210,256 |
| 2018-10-11 | $0.03 | $0.03 | 10,600 |
| 2018-10-10 | $0.03 | $0.03 | 25,980 |
| 2018-10-09 | $0.02 | $0.02 | 30,000 |
| 2018-10-08 | $0.03 | $0.03 | 147,700 |
| 2018-10-05 | $0.02 | $0.02 | 0 |
| 2018-10-04 | $0.02 | $0.02 | 11,900 |
| 2018-10-03 | $0.03 | $0.03 | 102,505 |
| 2018-10-02 | $0.02 | $0.02 | 14,530 |
| 2018-10-01 | $0.02 | $0.02 | 112,522 |
| 2018-09-28 | $0.02 | $0.02 | 14,600 |
| 2018-09-27 | $0.02 | $0.02 | 0 |
| 2018-09-26 | $0.02 | $0.02 | 27,800 |
| 2018-09-25 | $0.02 | $0.02 | 64,100 |
| 2018-09-24 | $0.02 | $0.02 | 5,900 |
| 2018-09-21 | $0.02 | $0.02 | 51,000 |
| 2018-09-20 | $0.02 | $0.02 | 22,400 |
| 2018-09-19 | $0.02 | $0.02 | 15,600 |
| 2018-09-18 | $0.02 | $0.02 | 927 |
| 2018-09-17 | $0.02 | $0.02 | 60,940 |
| 2018-09-14 | $0.02 | $0.02 | 6,700 |
| 2018-09-13 | $0.02 | $0.02 | 5,636 |
| 2018-09-12 | $0.02 | $0.02 | 58,681 |
| 2018-09-11 | $0.02 | $0.02 | 53,588 |
| 2018-09-10 | $0.02 | $0.02 | 60,500 |
| 2018-09-07 | $0.03 | $0.03 | 11,615 |
| 2018-09-06 | $0.02 | $0.02 | 25,499 |
| 2018-09-05 | $0.03 | $0.03 | 84,300 |
| 2018-09-04 | $0.03 | $0.03 | 5,000 |
| 2018-08-31 | $0.02 | $0.02 | 38,300 |
| 2018-08-30 | $0.02 | $0.02 | 10,500 |
| 2018-08-29 | $0.02 | $0.02 | 36,000 |
| 2018-08-28 | $0.02 | $0.02 | 25,500 |
| 2018-08-27 | $0.03 | $0.03 | 94,400 |
| 2018-08-24 | $0.03 | $0.03 | 34,625 |
| 2018-08-23 | $0.03 | $0.03 | 22,600 |
| 2018-08-22 | $0.03 | $0.03 | 64,500 |
| 2018-08-21 | $0.03 | $0.03 | 42,400 |
| 2018-08-20 | $0.02 | $0.02 | 75,648 |
| 2018-08-17 | $0.03 | $0.03 | 4,500 |
| 2018-08-16 | $0.02 | $0.02 | 44,555 |
| 2018-08-15 | $0.02 | $0.02 | 213 |
| 2018-08-14 | $0.03 | $0.03 | 2,400 |
| 2018-08-13 | $0.03 | $0.03 | 10,050 |
| 2018-08-10 | $0.02 | $0.02 | 26,500 |
| 2018-08-09 | $0.02 | $0.02 | 0 |
| 2018-08-08 | $0.02 | $0.02 | 10,160 |
| 2018-08-07 | $0.02 | $0.02 | 4,570 |
| 2018-08-06 | $0.03 | $0.03 | 1,000 |
| 2018-08-03 | $0.02 | $0.02 | 179,754 |
| 2018-08-02 | $0.02 | $0.02 | 6,960 |
| 2018-08-01 | $0.03 | $0.03 | 83,700 |
| 2018-07-31 | $0.03 | $0.03 | 53,500 |
| 2018-07-30 | $0.03 | $0.03 | 7,713 |
| 2018-07-27 | $0.03 | $0.03 | 36,817 |
| 2018-07-26 | $0.03 | $0.03 | 14,926 |
| 2018-07-25 | $0.02 | $0.02 | 20,057 |
| 2018-07-24 | $0.02 | $0.02 | 4,200 |
| 2018-07-23 | $0.03 | $0.03 | 11,836 |
| 2018-07-20 | $0.03 | $0.03 | 96,557 |
| 2018-07-19 | $0.02 | $0.02 | 40,450 |
| 2018-07-18 | $0.02 | $0.02 | 47,000 |
| 2018-07-17 | $0.03 | $0.03 | 24,100 |
| 2018-07-16 | $0.02 | $0.02 | 131,050 |
| 2018-07-13 | $0.04 | $0.04 | 2,850 |
| 2018-07-12 | $0.04 | $0.04 | 4,500 |
| 2018-07-11 | $0.04 | $0.04 | 43,200 |
| 2018-07-10 | $0.03 | $0.03 | 97,375 |
| 2018-07-09 | $0.04 | $0.04 | 2,950 |
| 2018-07-06 | $0.04 | $0.04 | 0 |
| 2018-07-05 | $0.04 | $0.04 | 2,000 |
| 2018-07-03 | $0.04 | $0.04 | 20,185 |
| 2018-07-02 | $0.04 | $0.04 | 40,566 |
| 2018-06-29 | $0.03 | $0.03 | 62,009 |
| 2018-06-28 | $0.03 | $0.03 | 51,350 |
| 2018-06-27 | $0.03 | $0.03 | 107,600 |
| 2018-06-26 | $0.04 | $0.04 | 82,727 |
| 2018-06-25 | $0.02 | $0.02 | 27,250 |
| 2018-06-22 | $0.04 | $0.04 | 38,065 |
| 2018-06-21 | $0.04 | $0.04 | 105,269 |
| 2018-06-20 | $0.04 | $0.04 | 27,600 |
| 2018-06-19 | $0.04 | $0.04 | 23,000 |
| 2018-06-18 | $0.03 | $0.03 | 3,000 |
| 2018-06-15 | $0.03 | $0.03 | 24,000 |
| 2018-06-14 | $0.03 | $0.03 | 20,500 |
| 2018-06-13 | $0.03 | $0.03 | 42,425 |
| 2018-06-12 | $0.03 | $0.03 | 164,575 |
| 2018-06-11 | $0.03 | $0.03 | 10,000 |
| 2018-06-08 | $0.04 | $0.04 | 43,625 |
| 2018-06-07 | $0.03 | $0.03 | 13,911 |
| 2018-06-06 | $0.03 | $0.03 | 59,800 |
| 2018-06-05 | $0.03 | $0.03 | 45,338 |
| 2018-06-04 | $0.03 | $0.03 | 13,406 |
| 2018-06-01 | $0.03 | $0.03 | 310,139 |
| 2018-05-31 | $0.04 | $0.04 | 38,000 |
| 2018-05-30 | $0.04 | $0.04 | 23,200 |
| 2018-05-29 | $0.03 | $0.03 | 221,650 |
| 2018-05-25 | $0.03 | $0.03 | 28,635 |
| 2018-05-24 | $0.04 | $0.04 | 10,425 |
| 2018-05-23 | $0.04 | $0.04 | 19,000 |
| 2018-05-22 | $0.04 | $0.04 | 28,066 |
| 2018-05-21 | $0.03 | $0.03 | 0 |
| 2018-05-18 | $0.03 | $0.03 | 6,400 |
| 2018-05-17 | $0.04 | $0.04 | 158,750 |
| 2018-05-16 | $0.04 | $0.04 | 35,000 |
| 2018-05-15 | $0.04 | $0.04 | 20,515 |
| 2018-05-14 | $0.03 | $0.03 | 12,600 |
| 2018-05-11 | $0.04 | $0.04 | 90,761 |
| 2018-05-10 | $0.04 | $0.04 | 53,649 |
| 2018-05-09 | $0.03 | $0.03 | 56,575 |
| 2018-05-08 | $0.04 | $0.04 | 18,595 |
| 2018-05-07 | $0.04 | $0.04 | 154,376 |
| 2018-05-04 | $0.04 | $0.04 | 9,000 |
| 2018-05-03 | $0.05 | $0.05 | 6,645 |
| 2018-05-02 | $0.04 | $0.04 | 3,250 |
| 2018-05-01 | $0.04 | $0.04 | 3,435 |
| 2018-04-30 | $0.04 | $0.04 | 51,100 |
| 2018-04-27 | $0.04 | $0.04 | 16,499 |
| 2018-04-26 | $0.04 | $0.04 | 1,650 |
| 2018-04-25 | $0.04 | $0.04 | 29,510 |
| 2018-04-24 | $0.04 | $0.04 | 122,478 |
| 2018-04-23 | $0.04 | $0.04 | 6,817 |
| 2018-04-20 | $0.05 | $0.05 | 13,375 |
| 2018-04-19 | $0.05 | $0.05 | 2,661 |
| 2018-04-18 | $0.05 | $0.05 | 30,000 |
| 2018-04-17 | $0.04 | $0.04 | 48,900 |
| 2018-04-16 | $0.05 | $0.05 | 5,000 |
| 2018-04-13 | $0.05 | $0.05 | 1,000 |
| 2018-04-12 | $0.05 | $0.05 | 1,325 |
| 2018-04-11 | $0.05 | $0.05 | 0 |
| 2018-04-10 | $0.05 | $0.05 | 4,000 |
| 2018-04-09 | $0.05 | $0.05 | 7,839 |
| 2018-04-06 | $0.05 | $0.05 | 29,769 |
| 2018-04-05 | $0.05 | $0.05 | 8,531 |
| 2018-04-04 | $0.05 | $0.05 | 8,500 |
| 2018-04-03 | $0.05 | $0.05 | 93,579 |
| 2018-04-02 | $0.05 | $0.05 | 114,535 |
| 2018-03-29 | $0.05 | $0.05 | 2,100 |
| 2018-03-28 | $0.05 | $0.05 | 4,600 |
| 2018-03-27 | $0.05 | $0.05 | 128,443 |
| 2018-03-26 | $0.06 | $0.06 | 44,925 |
| 2018-03-23 | $0.05 | $0.05 | 110,000 |
| 2018-03-22 | $0.05 | $0.05 | 900 |
| 2018-03-21 | $0.05 | $0.05 | 8,525 |
| 2018-03-20 | $0.05 | $0.05 | 100,074 |
| 2018-03-19 | $0.05 | $0.05 | 65,022 |
| 2018-03-16 | $0.05 | $0.05 | 16,464 |
| 2018-03-15 | $0.05 | $0.05 | 16,048 |
| 2018-03-14 | $0.05 | $0.05 | 34,587 |
| 2018-03-13 | $0.05 | $0.05 | 4,605 |
| 2018-03-12 | $0.05 | $0.05 | 41,200 |
| 2018-03-09 | $0.05 | $0.05 | 28,044 |
| 2018-03-08 | $0.05 | $0.05 | 52,090 |
| 2018-03-07 | $0.05 | $0.05 | 113,135 |
| 2018-03-06 | $0.05 | $0.05 | 29,600 |
| 2018-03-05 | $0.05 | $0.05 | 11,475 |
| 2018-03-02 | $0.05 | $0.05 | 1,764 |
| 2018-03-01 | $0.05 | $0.05 | 83,691 |
| 2018-02-28 | $0.05 | $0.05 | 11,000 |
| 2018-02-27 | $0.05 | $0.05 | 4,500 |
| 2018-02-26 | $0.05 | $0.05 | 26,000 |
| 2018-02-23 | $0.05 | $0.05 | 18,698 |
| 2018-02-22 | $0.05 | $0.05 | 47,347 |
| 2018-02-21 | $0.05 | $0.05 | 33,900 |
| 2018-02-20 | $0.05 | $0.05 | 54,600 |
| 2018-02-16 | $0.05 | $0.05 | 22,810 |
| 2018-02-15 | $0.05 | $0.05 | 153,634 |
| 2018-02-14 | $0.04 | $0.04 | 103,700 |
| 2018-02-13 | $0.04 | $0.04 | 13,000 |
| 2018-02-12 | $0.05 | $0.05 | 25,100 |
| 2018-02-09 | $0.04 | $0.04 | 12,100 |
| 2018-02-08 | $0.04 | $0.04 | 21,500 |
| 2018-02-07 | $0.04 | $0.04 | 43,700 |
| 2018-02-06 | $0.04 | $0.04 | 15,000 |
| 2018-02-05 | $0.04 | $0.04 | 20,441 |
| 2018-02-02 | $0.04 | $0.04 | 144,261 |
| 2018-02-01 | $0.04 | $0.04 | 85,500 |
| 2018-01-31 | $0.05 | $0.05 | 14,900 |
| 2018-01-30 | $0.04 | $0.04 | 88,900 |
| 2018-01-29 | $0.04 | $0.04 | 64,978 |
| 2018-01-26 | $0.05 | $0.05 | 219,495 |
| 2018-01-25 | $0.05 | $0.05 | 166,350 |
| 2018-01-24 | $0.05 | $0.05 | 127,199 |
| 2018-01-23 | $0.06 | $0.06 | 61,251 |
| 2018-01-22 | $0.05 | $0.05 | 265,877 |
| 2018-01-19 | $0.05 | $0.05 | 21,000 |
| 2018-01-18 | $0.05 | $0.05 | 337,550 |
| 2018-01-17 | $0.06 | $0.06 | 193,202 |
| 2018-01-16 | $0.05 | $0.05 | 135,142 |
| 2018-01-12 | $0.05 | $0.05 | 55,455 |
| 2018-01-11 | $0.04 | $0.04 | 388,133 |
| 2018-01-10 | $0.06 | $0.06 | 71,144 |
| 2018-01-09 | $0.05 | $0.05 | 774,670 |
| 2018-01-08 | $0.04 | $0.04 | 475,980 |
| 2018-01-05 | $0.04 | $0.04 | 321,802 |
| 2018-01-04 | $0.03 | $0.03 | 20,225 |
| 2018-01-03 | $0.03 | $0.03 | 34,000 |
| 2018-01-02 | $0.03 | $0.03 | 71,577 |