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
- 2009-11-04 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 | $0.49 | $0.49 | 33,832 |
| 2018-12-28 | $0.45 | $0.45 | 17,028 |
| 2018-12-27 | $0.44 | $0.44 | 27,256 |
| 2018-12-26 | $0.45 | $0.45 | 35,473 |
| 2018-12-24 | $0.40 | $0.40 | 1,860 |
| 2018-12-21 | $0.35 | $0.35 | 45,442 |
| 2018-12-20 | $0.35 | $0.35 | 39,653 |
| 2018-12-19 | $0.35 | $0.35 | 0 |
| 2018-12-18 | $0.35 | $0.35 | 1,000 |
| 2018-12-17 | $0.35 | $0.35 | 3,392 |
| 2018-12-14 | $0.40 | $0.40 | 10,582 |
| 2018-12-13 | $0.40 | $0.40 | 400 |
| 2018-12-12 | $0.33 | $0.33 | 200 |
| 2018-12-11 | $0.33 | $0.33 | 13,328 |
| 2018-12-10 | $0.39 | $0.39 | 54,237 |
| 2018-12-07 | $0.22 | $0.22 | 35,344 |
| 2018-12-06 | $0.30 | $0.30 | 6,566 |
| 2018-12-04 | $0.33 | $0.33 | 9,900 |
| 2018-12-03 | $0.34 | $0.34 | 8,152 |
| 2018-11-30 | $0.32 | $0.32 | 540 |
| 2018-11-29 | $0.34 | $0.34 | 10,840 |
| 2018-11-28 | $0.34 | $0.34 | 0 |
| 2018-11-27 | $0.34 | $0.34 | 2,102 |
| 2018-11-26 | $0.38 | $0.38 | 0 |
| 2018-11-23 | $0.38 | $0.38 | 4,620 |
| 2018-11-21 | $0.38 | $0.38 | 2,403 |
| 2018-11-20 | $0.38 | $0.38 | 0 |
| 2018-11-19 | $0.38 | $0.38 | 8,620 |
| 2018-11-16 | $0.38 | $0.38 | 8,730 |
| 2018-11-15 | $0.35 | $0.35 | 1,391 |
| 2018-11-14 | $0.35 | $0.35 | 1,488 |
| 2018-11-13 | $0.35 | $0.35 | 5,300 |
| 2018-11-12 | $0.43 | $0.43 | 0 |
| 2018-11-09 | $0.43 | $0.43 | 16,415 |
| 2018-11-08 | $0.39 | $0.39 | 1,504 |
| 2018-11-07 | $0.44 | $0.44 | 12,663 |
| 2018-11-06 | $0.39 | $0.39 | 13,352 |
| 2018-11-05 | $0.40 | $0.40 | 11,823 |
| 2018-11-02 | $0.33 | $0.33 | 22,690 |
| 2018-11-01 | $0.31 | $0.31 | 9,051 |
| 2018-10-31 | $0.35 | $0.35 | 16,771 |
| 2018-10-30 | $0.38 | $0.38 | 2,002 |
| 2018-10-29 | $0.38 | $0.38 | 9,502 |
| 2018-10-26 | $0.44 | $0.44 | 2,558 |
| 2018-10-25 | $0.45 | $0.45 | 867 |
| 2018-10-24 | $0.44 | $0.44 | 4,016 |
| 2018-10-23 | $0.45 | $0.45 | 10,599 |
| 2018-10-22 | $0.45 | $0.45 | 19,076 |
| 2018-10-19 | $0.44 | $0.44 | 25,676 |
| 2018-10-18 | $0.43 | $0.43 | 11,046 |
| 2018-10-17 | $0.45 | $0.45 | 23,230 |
| 2018-10-16 | $0.47 | $0.47 | 22,043 |
| 2018-10-15 | $0.50 | $0.50 | 4,290 |
| 2018-10-12 | $0.50 | $0.50 | 24,901 |
| 2018-10-11 | $0.50 | $0.50 | 23,331 |
| 2018-10-10 | $0.51 | $0.51 | 33,716 |
| 2018-10-09 | $0.48 | $0.48 | 16,377 |
| 2018-10-08 | $0.50 | $0.50 | 5,701 |
| 2018-10-05 | $0.50 | $0.50 | 83,000 |
| 2018-10-04 | $0.50 | $0.50 | 22,151 |
| 2018-10-03 | $0.53 | $0.53 | 21,848 |
| 2018-10-02 | $0.47 | $0.47 | 46,718 |
| 2018-10-01 | $0.52 | $0.52 | 19,784 |
| 2018-09-28 | $0.57 | $0.57 | 149,050 |
| 2018-09-27 | $0.56 | $0.56 | 11,603 |
| 2018-09-26 | $0.53 | $0.53 | 23,556 |
| 2018-09-25 | $0.56 | $0.56 | 71,158 |
| 2018-09-24 | $0.53 | $0.53 | 4,165 |
| 2018-09-21 | $0.55 | $0.55 | 19,938 |
| 2018-09-20 | $0.50 | $0.50 | 55,064 |
| 2018-09-19 | $0.53 | $0.53 | 29,477 |
| 2018-09-18 | $0.52 | $0.52 | 15,038 |
| 2018-09-17 | $0.54 | $0.54 | 56,941 |
| 2018-09-14 | $0.60 | $0.60 | 12,363 |
| 2018-09-13 | $0.60 | $0.60 | 50,331 |
| 2018-09-12 | $0.60 | $0.60 | 43,898 |
| 2018-09-11 | $0.62 | $0.62 | 37,687 |
| 2018-09-10 | $0.60 | $0.60 | 11,025 |
| 2018-09-07 | $0.62 | $0.62 | 59,707 |
| 2018-09-06 | $0.55 | $0.55 | 27,984 |
| 2018-09-05 | $0.59 | $0.59 | 16,836 |
| 2018-09-04 | $0.59 | $0.59 | 14,056 |
| 2018-08-31 | $0.50 | $0.50 | 35,107 |
| 2018-08-30 | $0.45 | $0.45 | 18,378 |
| 2018-08-29 | $0.50 | $0.50 | 55,521 |
| 2018-08-28 | $0.44 | $0.44 | 18,936 |
| 2018-08-27 | $0.44 | $0.44 | 25,433 |
| 2018-08-24 | $0.45 | $0.45 | 15,975 |
| 2018-08-23 | $0.46 | $0.46 | 49,306 |
| 2018-08-22 | $0.52 | $0.52 | 4,808 |
| 2018-08-21 | $0.53 | $0.53 | 25,230 |
| 2018-08-20 | $0.60 | $0.60 | 45,087 |
| 2018-08-17 | $0.55 | $0.55 | 45,093 |
| 2018-08-16 | $0.50 | $0.50 | 20,843 |
| 2018-08-15 | $0.50 | $0.50 | 45,399 |
| 2018-08-14 | $0.65 | $0.65 | 40,918 |
| 2018-08-13 | $0.58 | $0.58 | 48,426 |
| 2018-08-10 | $0.62 | $0.62 | 43,608 |
| 2018-08-09 | $0.60 | $0.60 | 26,660 |
| 2018-08-08 | $0.55 | $0.55 | 71,040 |
| 2018-08-07 | $0.50 | $0.50 | 30,187 |
| 2018-08-06 | $0.50 | $0.50 | 8,188 |
| 2018-08-03 | $0.50 | $0.50 | 8,787 |
| 2018-08-02 | $0.47 | $0.47 | 12,535 |
| 2018-08-01 | $0.50 | $0.50 | 14,243 |
| 2018-07-31 | $0.45 | $0.45 | 37,460 |
| 2018-07-30 | $0.47 | $0.47 | 23,456 |
| 2018-07-27 | $0.54 | $0.54 | 38,707 |
| 2018-07-26 | $0.50 | $0.50 | 11,710 |
| 2018-07-25 | $0.50 | $0.50 | 88,924 |
| 2018-07-24 | $0.50 | $0.50 | 15,058 |
| 2018-07-23 | $0.51 | $0.51 | 20,474 |
| 2018-07-20 | $0.55 | $0.55 | 35,398 |
| 2018-07-19 | $0.58 | $0.58 | 9,459 |
| 2018-07-18 | $0.59 | $0.59 | 54,615 |
| 2018-07-17 | $0.64 | $0.64 | 68,642 |
| 2018-07-16 | $0.58 | $0.58 | 181,592 |
| 2018-07-13 | $0.46 | $0.46 | 100,005 |
| 2018-07-12 | $0.45 | $0.45 | 5,384 |
| 2018-07-11 | $0.45 | $0.45 | 79,743 |
| 2018-07-10 | $0.45 | $0.45 | 16,835 |
| 2018-07-09 | $0.43 | $0.43 | 11,985 |
| 2018-07-06 | $0.48 | $0.48 | 111,058 |
| 2018-07-05 | $0.41 | $0.41 | 47,724 |
| 2018-07-03 | $0.37 | $0.37 | 20,159 |
| 2018-07-02 | $0.38 | $0.38 | 19,346 |
| 2018-06-29 | $0.33 | $0.33 | 44,590 |
| 2018-06-28 | $0.35 | $0.35 | 60,879 |
| 2018-06-27 | $0.35 | $0.35 | 112,180 |
| 2018-06-26 | $0.40 | $0.40 | 118,610 |
| 2018-06-25 | $0.48 | $0.48 | 25,137 |
| 2018-06-22 | $0.50 | $0.50 | 38,337 |
| 2018-06-21 | $0.50 | $0.50 | 114,640 |
| 2018-06-20 | $0.42 | $0.42 | 57,300 |
| 2018-06-19 | $0.53 | $0.53 | 46,508 |
| 2018-06-18 | $0.51 | $0.51 | 126,792 |
| 2018-06-15 | $0.50 | $0.50 | 74,277 |
| 2018-06-14 | $0.46 | $0.46 | 43,261 |
| 2018-06-13 | $0.45 | $0.45 | 109,934 |
| 2018-06-12 | $0.46 | $0.46 | 63,442 |
| 2018-06-11 | $0.40 | $0.40 | 60,529 |
| 2018-06-08 | $0.38 | $0.38 | 98,848 |
| 2018-06-07 | $0.33 | $0.33 | 64,596 |
| 2018-06-06 | $0.29 | $0.29 | 43,812 |
| 2018-06-05 | $0.23 | $0.23 | 39,183 |
| 2018-06-04 | $0.23 | $0.23 | 68,594 |
| 2018-06-01 | $0.22 | $0.22 | 33,154 |
| 2018-05-31 | $0.22 | $0.22 | 89,708 |
| 2018-05-30 | $0.28 | $0.28 | 44,230 |
| 2018-05-29 | $0.30 | $0.30 | 36,558 |
| 2018-05-25 | $0.36 | $0.36 | 9,404 |
| 2018-05-24 | $0.37 | $0.37 | 97,354 |
| 2018-05-23 | $0.34 | $0.34 | 2,449 |
| 2018-05-22 | $0.34 | $0.34 | 12,232 |
| 2018-05-21 | $0.35 | $0.35 | 8,196 |
| 2018-05-18 | $0.37 | $0.37 | 14,963 |
| 2018-05-17 | $0.34 | $0.34 | 6,286 |
| 2018-05-16 | $0.33 | $0.33 | 143,191 |
| 2018-05-15 | $0.30 | $0.30 | 105,699 |
| 2018-05-14 | $0.39 | $0.39 | 24,148 |
| 2018-05-11 | $0.40 | $0.40 | 45,673 |
| 2018-05-10 | $0.46 | $0.46 | 83,384 |
| 2018-05-09 | $0.37 | $0.37 | 232,105 |
| 2018-05-08 | $0.38 | $0.38 | 84,405 |
| 2018-05-07 | $0.44 | $0.44 | 90,487 |
| 2018-05-04 | $0.48 | $0.48 | 72,457 |
| 2018-05-03 | $0.47 | $0.47 | 123,758 |
| 2018-05-02 | $0.45 | $0.45 | 326,104 |
| 2018-05-01 | $0.60 | $0.60 | 55,959 |
| 2018-04-30 | $0.64 | $0.64 | 146,625 |
| 2018-04-27 | $0.67 | $0.67 | 33,366 |
| 2018-04-26 | $0.66 | $0.66 | 152,684 |
| 2018-04-25 | $0.70 | $0.70 | 60,737 |
| 2018-04-24 | $0.71 | $0.71 | 40,272 |
| 2018-04-23 | $0.65 | $0.65 | 71,467 |
| 2018-04-20 | $0.67 | $0.67 | 218,789 |
| 2018-04-19 | $0.75 | $0.75 | 137,529 |
| 2018-04-18 | $0.74 | $0.74 | 130,651 |
| 2018-04-17 | $0.63 | $0.63 | 167,492 |
| 2018-04-16 | $0.66 | $0.66 | 129,533 |
| 2018-04-13 | $0.60 | $0.60 | 142,664 |
| 2018-04-12 | $0.60 | $0.60 | 194,237 |
| 2018-04-11 | $0.60 | $0.60 | 385,715 |
| 2018-04-10 | $0.44 | $0.44 | 176,229 |
| 2018-04-09 | $0.42 | $0.42 | 109,081 |
| 2018-04-06 | $0.33 | $0.33 | 93,790 |
| 2018-04-05 | $0.39 | $0.39 | 52,562 |
| 2018-04-04 | $0.33 | $0.33 | 131,719 |
| 2018-04-03 | $0.34 | $0.34 | 75,930 |
| 2018-04-02 | $0.34 | $0.34 | 73,013 |
| 2018-03-29 | $0.38 | $0.38 | 156,670 |
| 2018-03-28 | $0.29 | $0.29 | 107,529 |
| 2018-03-27 | $0.25 | $0.25 | 120,995 |
| 2018-03-26 | $0.25 | $0.25 | 35,251 |
| 2018-03-23 | $0.25 | $0.25 | 80,307 |
| 2018-03-22 | $0.20 | $0.20 | 63,491 |
| 2018-03-21 | $0.23 | $0.23 | 103,396 |
| 2018-03-20 | $0.22 | $0.22 | 80,419 |
| 2018-03-19 | $0.19 | $0.19 | 198,874 |
| 2018-03-16 | $0.14 | $0.14 | 67,012 |
| 2018-03-15 | $0.13 | $0.13 | 140,751 |
| 2018-03-14 | $0.12 | $0.12 | 73,656 |
| 2018-03-13 | $0.10 | $0.10 | 27,947 |
| 2018-03-12 | $0.10 | $0.10 | 4,137 |
| 2018-03-09 | $0.12 | $0.12 | 40,030 |
| 2018-03-08 | $0.11 | $0.11 | 120,858 |
| 2018-03-07 | $0.14 | $0.14 | 41,695 |
| 2018-03-06 | $0.10 | $0.10 | 10,500 |
| 2018-03-05 | $0.11 | $0.11 | 25,200 |
| 2018-03-02 | $0.10 | $0.10 | 83,025 |
| 2018-03-01 | $0.09 | $0.09 | 49,380 |
| 2018-02-28 | $0.06 | $0.06 | 53,310 |
| 2018-02-27 | $0.06 | $0.06 | 387,957 |
| 2018-02-26 | $0.11 | $0.11 | 0 |
| 2018-02-23 | $0.11 | $0.11 | 0 |
| 2018-02-22 | $0.11 | $0.11 | 45,200 |
| 2018-02-21 | $0.12 | $0.12 | 126,756 |
| 2018-02-20 | $0.06 | $0.06 | 79,922 |
| 2018-02-16 | $0.09 | $0.09 | 16,600 |
| 2018-02-15 | $0.08 | $0.08 | 71,365 |
| 2018-02-14 | $0.10 | $0.10 | 149,623 |
| 2018-02-13 | $0.14 | $0.14 | 165,166 |
| 2018-02-12 | $0.13 | $0.13 | 493,509 |
| 2018-02-09 | $0.05 | $0.05 | 20,002 |
| 2018-02-08 | $0.05 | $0.05 | 1,000 |
| 2018-02-07 | $0.06 | $0.06 | 62,170 |
| 2018-02-06 | $0.04 | $0.04 | 0 |
| 2018-02-05 | $0.04 | $0.04 | 0 |
| 2018-02-02 | $0.04 | $0.04 | 0 |
| 2018-02-01 | $0.04 | $0.04 | 71,868 |
| 2018-01-31 | $0.04 | $0.04 | 45,808 |
| 2018-01-30 | $0.05 | $0.05 | 10,884 |
| 2018-01-29 | $0.05 | $0.05 | 20,500 |
| 2018-01-26 | $0.05 | $0.05 | 17,400 |
| 2018-01-25 | $0.05 | $0.05 | 46,000 |
| 2018-01-24 | $0.05 | $0.05 | 32,625 |
| 2018-01-23 | $0.05 | $0.05 | 72,490 |
| 2018-01-22 | $0.07 | $0.07 | 41,100 |
| 2018-01-19 | $0.06 | $0.06 | 14,780 |
| 2018-01-18 | $0.05 | $0.05 | 19,200 |
| 2018-01-17 | $0.05 | $0.05 | 41,200 |
| 2018-01-16 | $0.06 | $0.06 | 46,200 |
| 2018-01-12 | $0.05 | $0.05 | 218,020 |
| 2018-01-11 | $0.07 | $0.07 | 59,760 |
| 2018-01-10 | $0.06 | $0.06 | 155,399 |
| 2018-01-09 | $0.10 | $0.10 | 87,123 |
| 2018-01-08 | $0.12 | $0.12 | 281,988 |
| 2018-01-05 | $0.12 | $0.12 | 313,775 |
| 2018-01-04 | $0.05 | $0.05 | 257,325 |
| 2018-01-03 | $0.05 | $0.05 | 380,463 |
| 2018-01-02 | $0.03 | $0.03 | 77,081 |