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
- 2010-12-31 to 2026-08-27
- 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 | $0.16 | $0.16 | 13,000 |
| 2018-12-28 | $0.17 | $0.17 | 4,000 |
| 2018-12-27 | $0.16 | $0.16 | 2,750 |
| 2018-12-26 | $0.20 | $0.20 | 3,500 |
| 2018-12-24 | $0.19 | $0.19 | 825 |
| 2018-12-21 | $0.17 | $0.17 | 0 |
| 2018-12-20 | $0.17 | $0.17 | 9,900 |
| 2018-12-19 | $0.17 | $0.17 | 11,500 |
| 2018-12-18 | $0.14 | $0.14 | 5,850 |
| 2018-12-17 | $0.14 | $0.14 | 12,800 |
| 2018-12-14 | $0.15 | $0.15 | 23,250 |
| 2018-12-13 | $0.18 | $0.18 | 625 |
| 2018-12-12 | $0.17 | $0.17 | 6,250 |
| 2018-12-11 | $0.14 | $0.14 | 5,000 |
| 2018-12-10 | $0.16 | $0.16 | 6,250 |
| 2018-12-07 | $0.13 | $0.13 | 3,500 |
| 2018-12-06 | $0.13 | $0.13 | 9,750 |
| 2018-12-04 | $0.14 | $0.14 | 26,000 |
| 2018-12-03 | $0.18 | $0.18 | 15,625 |
| 2018-11-30 | $0.17 | $0.17 | 7,425 |
| 2018-11-29 | $0.19 | $0.19 | 12,325 |
| 2018-11-28 | $0.19 | $0.19 | 15,925 |
| 2018-11-27 | $0.17 | $0.17 | 14,000 |
| 2018-11-26 | $0.16 | $0.16 | 67,150 |
| 2018-11-23 | $0.16 | $0.16 | 0 |
| 2018-11-21 | $0.16 | $0.16 | 3,500 |
| 2018-11-20 | $0.12 | $0.12 | 6,950 |
| 2018-11-19 | $0.13 | $0.13 | 7,175 |
| 2018-11-16 | $0.12 | $0.12 | 10,000 |
| 2018-11-15 | $0.14 | $0.14 | 12,500 |
| 2018-11-14 | $0.16 | $0.16 | 3,750 |
| 2018-11-13 | $0.14 | $0.14 | 2,500 |
| 2018-11-12 | $0.15 | $0.15 | 4,875 |
| 2018-11-09 | $0.15 | $0.15 | 3,000 |
| 2018-11-08 | $0.19 | $0.19 | 0 |
| 2018-11-07 | $0.19 | $0.19 | 26,250 |
| 2018-11-06 | $0.15 | $0.15 | 26,250 |
| 2018-11-05 | $0.19 | $0.19 | 62,750 |
| 2018-11-02 | $0.18 | $0.18 | 3,625 |
| 2018-11-01 | $0.17 | $0.17 | 10,550 |
| 2018-10-31 | $0.15 | $0.15 | 3,350 |
| 2018-10-30 | $0.16 | $0.16 | 6,250 |
| 2018-10-29 | $0.16 | $0.16 | 0 |
| 2018-10-26 | $0.16 | $0.16 | 500 |
| 2018-10-25 | $0.16 | $0.16 | 0 |
| 2018-10-24 | $0.16 | $0.16 | 5,150 |
| 2018-10-23 | $0.16 | $0.16 | 16,200 |
| 2018-10-22 | $0.16 | $0.16 | 13,375 |
| 2018-10-19 | $0.17 | $0.17 | 12,500 |
| 2018-10-18 | $0.17 | $0.17 | 0 |
| 2018-10-17 | $0.17 | $0.17 | 25,825 |
| 2018-10-16 | $0.16 | $0.16 | 1,000 |
| 2018-10-15 | $0.18 | $0.18 | 6,950 |
| 2018-10-12 | $0.17 | $0.17 | 34,300 |
| 2018-10-11 | $0.14 | $0.14 | 0 |
| 2018-10-10 | $0.14 | $0.14 | 9,000 |
| 2018-10-09 | $0.14 | $0.14 | 0 |
| 2018-10-08 | $0.14 | $0.14 | 1,575 |
| 2018-10-05 | $0.14 | $0.14 | 14,500 |
| 2018-10-04 | $0.15 | $0.15 | 7,500 |
| 2018-10-03 | $0.20 | $0.20 | 9,150 |
| 2018-10-02 | $0.18 | $0.18 | 39,900 |
| 2018-10-01 | $0.15 | $0.15 | 25,025 |
| 2018-09-28 | $0.15 | $0.15 | 0 |
| 2018-09-27 | $0.15 | $0.15 | 675 |
| 2018-09-26 | $0.16 | $0.16 | 19,675 |
| 2018-09-25 | $0.16 | $0.16 | 15,500 |
| 2018-09-24 | $0.16 | $0.16 | 11,500 |
| 2018-09-21 | $0.18 | $0.18 | 750 |
| 2018-09-20 | $0.16 | $0.16 | 15,250 |
| 2018-09-19 | $0.18 | $0.18 | 2,250 |
| 2018-09-18 | $0.18 | $0.18 | 0 |
| 2018-09-17 | $0.18 | $0.18 | 7,075 |
| 2018-09-14 | $0.17 | $0.17 | 325 |
| 2018-09-13 | $0.19 | $0.19 | 17,325 |
| 2018-09-12 | $0.23 | $0.23 | 4,000 |
| 2018-09-11 | $0.22 | $0.22 | 12,375 |
| 2018-09-10 | $0.19 | $0.19 | 14,125 |
| 2018-09-07 | $0.22 | $0.22 | 59,875 |
| 2018-09-06 | $0.21 | $0.21 | 2,775 |
| 2018-09-05 | $0.22 | $0.22 | 10,000 |
| 2018-09-04 | $0.26 | $0.26 | 11,800 |
| 2018-08-31 | $0.25 | $0.25 | 0 |
| 2018-08-30 | $0.25 | $0.25 | 16,750 |
| 2018-08-29 | $0.27 | $0.27 | 31,500 |
| 2018-08-28 | $0.26 | $0.26 | 6,775 |
| 2018-08-27 | $0.28 | $0.28 | 1,875 |
| 2018-08-24 | $0.26 | $0.26 | 0 |
| 2018-08-23 | $0.26 | $0.26 | 10,550 |
| 2018-08-22 | $0.24 | $0.24 | 6,250 |
| 2018-08-21 | $0.24 | $0.24 | 10,750 |
| 2018-08-20 | $0.26 | $0.26 | 9,125 |
| 2018-08-17 | $0.26 | $0.26 | 6,750 |
| 2018-08-16 | $0.28 | $0.28 | 3,675 |
| 2018-08-15 | $0.28 | $0.28 | 22,550 |
| 2018-08-14 | $0.26 | $0.26 | 5,025 |
| 2018-08-13 | $0.26 | $0.26 | 4,250 |
| 2018-08-10 | $0.26 | $0.26 | 12,500 |
| 2018-08-09 | $0.28 | $0.28 | 20,950 |
| 2018-08-08 | $0.28 | $0.28 | 35,825 |
| 2018-08-07 | $0.29 | $0.29 | 2,950 |
| 2018-08-06 | $0.26 | $0.26 | 9,200 |
| 2018-08-03 | $0.28 | $0.28 | 1,750 |
| 2018-08-02 | $0.28 | $0.28 | 10,200 |
| 2018-08-01 | $0.27 | $0.27 | 250 |
| 2018-07-31 | $0.28 | $0.28 | 0 |
| 2018-07-30 | $0.28 | $0.28 | 6,875 |
| 2018-07-27 | $0.27 | $0.27 | 2,500 |
| 2018-07-26 | $0.26 | $0.26 | 7,725 |
| 2018-07-25 | $0.28 | $0.28 | 16,275 |
| 2018-07-24 | $0.26 | $0.26 | 3,250 |
| 2018-07-23 | $0.28 | $0.28 | 2,750 |
| 2018-07-20 | $0.30 | $0.30 | 9,500 |
| 2018-07-19 | $0.32 | $0.32 | 6,325 |
| 2018-07-18 | $0.32 | $0.32 | 25,575 |
| 2018-07-17 | $0.30 | $0.30 | 7,575 |
| 2018-07-16 | $0.28 | $0.28 | 7,850 |
| 2018-07-13 | $0.30 | $0.30 | 17,275 |
| 2018-07-12 | $0.28 | $0.28 | 0 |
| 2018-07-11 | $0.28 | $0.28 | 30,875 |
| 2018-07-10 | $0.34 | $0.34 | 39,350 |
| 2018-07-09 | $0.32 | $0.32 | 2,750 |
| 2018-07-06 | $0.32 | $0.32 | 33,275 |
| 2018-07-05 | $0.34 | $0.34 | 11,750 |
| 2018-07-03 | $0.36 | $0.36 | 63,550 |
| 2018-07-02 | $0.37 | $0.37 | 6,375 |
| 2018-06-29 | $0.33 | $0.33 | 15,075 |
| 2018-06-28 | $0.34 | $0.34 | 3,625 |
| 2018-06-27 | $0.34 | $0.34 | 9,875 |
| 2018-06-26 | $0.36 | $0.36 | 12,525 |
| 2018-06-25 | $0.32 | $0.32 | 4,025 |
| 2018-06-22 | $0.36 | $0.36 | 6,650 |
| 2018-06-21 | $0.34 | $0.34 | 31,900 |
| 2018-06-20 | $0.34 | $0.34 | 6,425 |
| 2018-06-19 | $0.38 | $0.38 | 37,575 |
| 2018-06-18 | $0.37 | $0.37 | 57,475 |
| 2018-06-15 | $0.37 | $0.37 | 223,600 |
| 2018-06-14 | $0.28 | $0.28 | 0 |
| 2018-06-13 | $0.28 | $0.28 | 0 |
| 2018-06-12 | $0.28 | $0.28 | 10,850 |
| 2018-06-11 | $0.28 | $0.28 | 2,750 |
| 2018-06-08 | $0.30 | $0.30 | 10,000 |
| 2018-06-07 | $0.27 | $0.27 | 500 |
| 2018-06-06 | $0.30 | $0.30 | 0 |
| 2018-06-05 | $0.30 | $0.30 | 0 |
| 2018-06-04 | $0.30 | $0.30 | 10,375 |
| 2018-06-01 | $0.27 | $0.27 | 23,250 |
| 2018-05-31 | $0.31 | $0.31 | 1,775 |
| 2018-05-30 | $0.28 | $0.28 | 16,875 |
| 2018-05-29 | $0.30 | $0.30 | 45,750 |
| 2018-05-25 | $0.30 | $0.30 | 0 |
| 2018-05-24 | $0.30 | $0.30 | 21,000 |
| 2018-05-23 | $0.29 | $0.29 | 10,150 |
| 2018-05-22 | $0.34 | $0.34 | 6,500 |
| 2018-05-21 | $0.28 | $0.28 | 6,925 |
| 2018-05-18 | $0.37 | $0.37 | 21,250 |
| 2018-05-17 | $0.37 | $0.37 | 22,375 |
| 2018-05-16 | $0.35 | $0.35 | 31,375 |
| 2018-05-15 | $0.34 | $0.34 | 36,725 |
| 2018-05-14 | $0.29 | $0.29 | 250 |
| 2018-05-11 | $0.30 | $0.30 | 0 |
| 2018-05-10 | $0.30 | $0.30 | 125 |
| 2018-05-09 | $0.28 | $0.28 | 0 |
| 2018-05-08 | $0.28 | $0.28 | 11,625 |
| 2018-05-07 | $0.30 | $0.30 | 24,500 |
| 2018-05-04 | $0.31 | $0.31 | 0 |
| 2018-05-03 | $0.31 | $0.31 | 1,350 |
| 2018-05-02 | $0.27 | $0.27 | 2,000 |
| 2018-05-01 | $0.27 | $0.27 | 2,500 |
| 2018-04-30 | $0.28 | $0.28 | 13,000 |
| 2018-04-27 | $0.30 | $0.30 | 0 |
| 2018-04-26 | $0.30 | $0.30 | 3,375 |
| 2018-04-25 | $0.29 | $0.29 | 0 |
| 2018-04-24 | $0.29 | $0.29 | 0 |
| 2018-04-23 | $0.29 | $0.29 | 6,325 |
| 2018-04-20 | $0.28 | $0.28 | 0 |
| 2018-04-19 | $0.28 | $0.28 | 14,825 |
| 2018-04-18 | $0.27 | $0.27 | 7,500 |
| 2018-04-17 | $0.28 | $0.28 | 2,500 |
| 2018-04-16 | $0.26 | $0.26 | 1,750 |
| 2018-04-13 | $0.26 | $0.26 | 0 |
| 2018-04-12 | $0.26 | $0.26 | 5,750 |
| 2018-04-11 | $0.26 | $0.26 | 10,000 |
| 2018-04-10 | $0.26 | $0.26 | 10,875 |
| 2018-04-09 | $0.26 | $0.26 | 46,825 |
| 2018-04-06 | $0.26 | $0.26 | 0 |
| 2018-04-05 | $0.26 | $0.26 | 31,875 |
| 2018-04-04 | $0.28 | $0.28 | 0 |
| 2018-04-03 | $0.28 | $0.28 | 12,575 |
| 2018-04-02 | $0.28 | $0.28 | 16,825 |
| 2018-03-29 | $0.32 | $0.32 | 75 |
| 2018-03-28 | $0.28 | $0.28 | 10,500 |
| 2018-03-27 | $0.28 | $0.28 | 2,250 |
| 2018-03-26 | $0.26 | $0.26 | 75 |
| 2018-03-23 | $0.30 | $0.30 | 0 |
| 2018-03-22 | $0.30 | $0.30 | 0 |
| 2018-03-21 | $0.30 | $0.30 | 0 |
| 2018-03-20 | $0.30 | $0.30 | 7,850 |
| 2018-03-19 | $0.29 | $0.29 | 21,750 |
| 2018-03-16 | $0.26 | $0.26 | 0 |
| 2018-03-15 | $0.26 | $0.26 | 11,375 |
| 2018-03-14 | $0.30 | $0.30 | 325 |
| 2018-03-13 | $0.25 | $0.25 | 10,000 |
| 2018-03-12 | $0.28 | $0.28 | 49,250 |
| 2018-03-09 | $0.28 | $0.28 | 127,000 |
| 2018-03-08 | $0.25 | $0.25 | 3,750 |
| 2018-03-07 | $0.23 | $0.23 | 5,700 |
| 2018-03-06 | $0.25 | $0.25 | 7,850 |
| 2018-03-05 | $0.28 | $0.28 | 21,750 |
| 2018-03-02 | $0.29 | $0.29 | 11,750 |
| 2018-03-01 | $0.27 | $0.27 | 12,500 |
| 2018-02-28 | $0.27 | $0.27 | 12,000 |
| 2018-02-27 | $0.27 | $0.27 | 18,000 |
| 2018-02-26 | $0.28 | $0.28 | 13,475 |
| 2018-02-23 | $0.22 | $0.22 | 4,250 |
| 2018-02-22 | $0.21 | $0.21 | 11,250 |
| 2018-02-21 | $0.24 | $0.24 | 0 |
| 2018-02-20 | $0.24 | $0.24 | 7,750 |
| 2018-02-16 | $0.27 | $0.27 | 0 |
| 2018-02-15 | $0.27 | $0.27 | 0 |
| 2018-02-14 | $0.27 | $0.27 | 0 |
| 2018-02-13 | $0.27 | $0.27 | 0 |
| 2018-02-12 | $0.27 | $0.27 | 0 |
| 2018-02-09 | $0.27 | $0.27 | 100 |
| 2018-02-08 | $0.20 | $0.20 | 0 |
| 2018-02-07 | $0.20 | $0.20 | 500 |
| 2018-02-06 | $0.24 | $0.24 | 3,250 |
| 2018-02-05 | $0.22 | $0.22 | 32,750 |
| 2018-02-02 | $0.29 | $0.29 | 3,500 |
| 2018-02-01 | $0.30 | $0.30 | 14,250 |
| 2018-01-31 | $0.30 | $0.30 | 32,250 |
| 2018-01-30 | $0.28 | $0.28 | 0 |
| 2018-01-29 | $0.28 | $0.28 | 33,950 |
| 2018-01-26 | $0.28 | $0.28 | 15,650 |
| 2018-01-25 | $0.26 | $0.26 | 6,950 |
| 2018-01-24 | $0.26 | $0.26 | 13,875 |
| 2018-01-23 | $0.24 | $0.24 | 0 |
| 2018-01-22 | $0.24 | $0.24 | 9,575 |
| 2018-01-19 | $0.23 | $0.23 | 0 |
| 2018-01-18 | $0.23 | $0.23 | 750 |
| 2018-01-17 | $0.24 | $0.24 | 750 |
| 2018-01-16 | $0.26 | $0.26 | 4,875 |
| 2018-01-12 | $0.24 | $0.24 | 0 |
| 2018-01-11 | $0.24 | $0.24 | 0 |
| 2018-01-10 | $0.24 | $0.24 | 125 |
| 2018-01-09 | $0.19 | $0.19 | 4,750 |
| 2018-01-08 | $0.22 | $0.22 | 19,750 |
| 2018-01-05 | $0.25 | $0.25 | 11,925 |
| 2018-01-04 | $0.24 | $0.24 | 3,450 |
| 2018-01-03 | $0.19 | $0.19 | 1,250 |
| 2018-01-02 | $0.24 | $0.24 | 14,000 |