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
- 2007-03-22 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 | $0.24 | $0.24 | 57,600 |
| 2018-12-28 | $0.24 | $0.24 | 282,000 |
| 2018-12-27 | $0.26 | $0.26 | 68,100 |
| 2018-12-26 | $0.23 | $0.23 | 5,200 |
| 2018-12-24 | $0.24 | $0.24 | 14,600 |
| 2018-12-21 | $0.22 | $0.22 | 4,700 |
| 2018-12-20 | $0.23 | $0.23 | 42,000 |
| 2018-12-19 | $0.24 | $0.24 | 47,100 |
| 2018-12-18 | $0.22 | $0.22 | 69,000 |
| 2018-12-17 | $0.18 | $0.18 | 80,300 |
| 2018-12-14 | $0.21 | $0.21 | 28,800 |
| 2018-12-13 | $0.24 | $0.24 | 53,300 |
| 2018-12-12 | $0.26 | $0.26 | 25,000 |
| 2018-12-11 | $0.27 | $0.27 | 114,700 |
| 2018-12-10 | $0.23 | $0.23 | 25,800 |
| 2018-12-07 | $0.23 | $0.23 | 10,400 |
| 2018-12-06 | $0.24 | $0.24 | 9,500 |
| 2018-12-04 | $0.26 | $0.26 | 112,300 |
| 2018-12-03 | $0.23 | $0.23 | 56,500 |
| 2018-11-30 | $0.22 | $0.22 | 1,400 |
| 2018-11-29 | $0.21 | $0.21 | 10,000 |
| 2018-11-28 | $0.23 | $0.23 | 33,300 |
| 2018-11-27 | $0.21 | $0.21 | 17,000 |
| 2018-11-26 | $0.21 | $0.21 | 23,000 |
| 2018-11-23 | $0.21 | $0.21 | 28,200 |
| 2018-11-21 | $0.23 | $0.23 | 14,200 |
| 2018-11-20 | $0.21 | $0.21 | 19,800 |
| 2018-11-19 | $0.22 | $0.22 | 26,900 |
| 2018-11-16 | $0.21 | $0.21 | 32,600 |
| 2018-11-15 | $0.21 | $0.21 | 73,800 |
| 2018-11-14 | $0.23 | $0.23 | 30,000 |
| 2018-11-13 | $0.21 | $0.21 | 71,400 |
| 2018-11-12 | $0.23 | $0.23 | 22,500 |
| 2018-11-09 | $0.24 | $0.24 | 33,500 |
| 2018-11-08 | $0.22 | $0.22 | 51,000 |
| 2018-11-07 | $0.23 | $0.23 | 49,900 |
| 2018-11-06 | $0.23 | $0.23 | 49,100 |
| 2018-11-05 | $0.23 | $0.23 | 35,200 |
| 2018-11-02 | $0.22 | $0.22 | 23,300 |
| 2018-11-01 | $0.24 | $0.24 | 204,600 |
| 2018-10-31 | $0.23 | $0.23 | 43,500 |
| 2018-10-30 | $0.24 | $0.24 | 83,000 |
| 2018-10-29 | $0.24 | $0.24 | 40,100 |
| 2018-10-26 | $0.23 | $0.23 | 33,400 |
| 2018-10-25 | $0.24 | $0.24 | 14,500 |
| 2018-10-24 | $0.24 | $0.24 | 34,000 |
| 2018-10-23 | $0.24 | $0.24 | 368,800 |
| 2018-10-22 | $0.25 | $0.25 | 37,900 |
| 2018-10-19 | $0.25 | $0.25 | 4,500 |
| 2018-10-18 | $0.26 | $0.26 | 49,100 |
| 2018-10-17 | $0.27 | $0.27 | 135,500 |
| 2018-10-16 | $0.25 | $0.25 | 16,100 |
| 2018-10-15 | $0.26 | $0.26 | 6,300 |
| 2018-10-12 | $0.28 | $0.28 | 16,000 |
| 2018-10-11 | $0.25 | $0.25 | 39,500 |
| 2018-10-10 | $0.26 | $0.26 | 18,900 |
| 2018-10-09 | $0.28 | $0.28 | 28,100 |
| 2018-10-08 | $0.29 | $0.29 | 219,300 |
| 2018-10-05 | $0.30 | $0.30 | 256,800 |
| 2018-10-04 | $0.29 | $0.29 | 83,500 |
| 2018-10-03 | $0.28 | $0.28 | 127,400 |
| 2018-10-02 | $0.29 | $0.29 | 158,100 |
| 2018-10-01 | $0.27 | $0.27 | 49,000 |
| 2018-09-28 | $0.27 | $0.27 | 132,300 |
| 2018-09-27 | $0.27 | $0.27 | 56,600 |
| 2018-09-26 | $0.27 | $0.27 | 96,700 |
| 2018-09-25 | $0.26 | $0.26 | 212,300 |
| 2018-09-24 | $0.23 | $0.23 | 49,700 |
| 2018-09-21 | $0.22 | $0.22 | 95,700 |
| 2018-09-20 | $0.24 | $0.24 | 78,000 |
| 2018-09-19 | $0.24 | $0.24 | 97,500 |
| 2018-09-18 | $0.23 | $0.23 | 34,100 |
| 2018-09-17 | $0.25 | $0.25 | 52,200 |
| 2018-09-14 | $0.26 | $0.26 | 71,000 |
| 2018-09-13 | $0.26 | $0.26 | 105,000 |
| 2018-09-12 | $0.27 | $0.27 | 109,000 |
| 2018-09-11 | $0.26 | $0.26 | 61,800 |
| 2018-09-10 | $0.27 | $0.27 | 92,300 |
| 2018-09-07 | $0.26 | $0.26 | 64,800 |
| 2018-09-06 | $0.25 | $0.25 | 96,700 |
| 2018-09-05 | $0.25 | $0.25 | 47,600 |
| 2018-09-04 | $0.26 | $0.26 | 46,600 |
| 2018-08-31 | $0.25 | $0.25 | 161,600 |
| 2018-08-30 | $0.27 | $0.27 | 131,600 |
| 2018-08-29 | $0.26 | $0.26 | 82,200 |
| 2018-08-28 | $0.28 | $0.28 | 63,900 |
| 2018-08-27 | $0.26 | $0.26 | 107,800 |
| 2018-08-24 | $0.26 | $0.26 | 89,300 |
| 2018-08-23 | $0.27 | $0.27 | 170,400 |
| 2018-08-22 | $0.26 | $0.26 | 55,700 |
| 2018-08-21 | $0.26 | $0.26 | 122,000 |
| 2018-08-20 | $0.28 | $0.28 | 101,600 |
| 2018-08-17 | $0.27 | $0.27 | 73,000 |
| 2018-08-16 | $0.26 | $0.26 | 126,800 |
| 2018-08-15 | $0.25 | $0.25 | 206,700 |
| 2018-08-14 | $0.28 | $0.28 | 189,700 |
| 2018-08-13 | $0.28 | $0.28 | 123,900 |
| 2018-08-10 | $0.30 | $0.30 | 19,500 |
| 2018-08-09 | $0.30 | $0.30 | 49,900 |
| 2018-08-08 | $0.30 | $0.30 | 63,200 |
| 2018-08-07 | $0.30 | $0.30 | 32,800 |
| 2018-08-06 | $0.29 | $0.29 | 82,600 |
| 2018-08-03 | $0.31 | $0.31 | 71,800 |
| 2018-08-02 | $0.31 | $0.31 | 87,000 |
| 2018-08-01 | $0.32 | $0.32 | 56,100 |
| 2018-07-31 | $0.31 | $0.31 | 122,900 |
| 2018-07-30 | $0.31 | $0.31 | 87,700 |
| 2018-07-27 | $0.33 | $0.33 | 158,900 |
| 2018-07-26 | $0.35 | $0.35 | 263,900 |
| 2018-07-25 | $0.30 | $0.30 | 116,600 |
| 2018-07-24 | $0.33 | $0.33 | 81,400 |
| 2018-07-23 | $0.33 | $0.33 | 60,100 |
| 2018-07-20 | $0.34 | $0.34 | 133,900 |
| 2018-07-19 | $0.32 | $0.32 | 125,200 |
| 2018-07-18 | $0.33 | $0.33 | 176,400 |
| 2018-07-17 | $0.30 | $0.30 | 117,500 |
| 2018-07-16 | $0.31 | $0.31 | 113,200 |
| 2018-07-13 | $0.33 | $0.33 | 101,300 |
| 2018-07-12 | $0.32 | $0.32 | 172,000 |
| 2018-07-11 | $0.32 | $0.32 | 198,700 |
| 2018-07-10 | $0.33 | $0.33 | 123,000 |
| 2018-07-09 | $0.32 | $0.32 | 86,800 |
| 2018-07-06 | $0.36 | $0.36 | 325,500 |
| 2018-07-05 | $0.40 | $0.40 | 125,700 |
| 2018-07-03 | $0.42 | $0.42 | 17,900 |
| 2018-07-02 | $0.45 | $0.45 | 112,400 |
| 2018-06-29 | $0.43 | $0.43 | 51,800 |
| 2018-06-28 | $0.42 | $0.42 | 80,900 |
| 2018-06-27 | $0.43 | $0.43 | 62,300 |
| 2018-06-26 | $0.45 | $0.45 | 183,700 |
| 2018-06-25 | $0.43 | $0.43 | 50,100 |
| 2018-06-22 | $0.41 | $0.41 | 52,600 |
| 2018-06-21 | $0.42 | $0.42 | 36,600 |
| 2018-06-20 | $0.42 | $0.42 | 91,800 |
| 2018-06-19 | $0.42 | $0.42 | 70,500 |
| 2018-06-18 | $0.41 | $0.41 | 149,000 |
| 2018-06-15 | $0.41 | $0.41 | 201,300 |
| 2018-06-14 | $0.43 | $0.43 | 282,900 |
| 2018-06-13 | $0.45 | $0.45 | 457,600 |
| 2018-06-12 | $0.41 | $0.41 | 220,200 |
| 2018-06-11 | $0.38 | $0.38 | 294,700 |
| 2018-06-08 | $0.40 | $0.40 | 305,400 |
| 2018-06-07 | $0.38 | $0.38 | 241,700 |
| 2018-06-06 | $0.38 | $0.38 | 133,500 |
| 2018-06-05 | $0.40 | $0.40 | 402,300 |
| 2018-06-04 | $0.44 | $0.44 | 810,900 |
| 2018-06-01 | $0.36 | $0.36 | 162,500 |
| 2018-05-31 | $0.31 | $0.31 | 96,000 |
| 2018-05-30 | $0.29 | $0.29 | 138,200 |
| 2018-05-29 | $0.27 | $0.27 | 47,200 |
| 2018-05-25 | $0.26 | $0.26 | 40,400 |
| 2018-05-24 | $0.25 | $0.25 | 34,700 |
| 2018-05-23 | $0.25 | $0.25 | 91,800 |
| 2018-05-22 | $0.27 | $0.27 | 20,700 |
| 2018-05-21 | $0.27 | $0.27 | 47,300 |
| 2018-05-18 | $0.27 | $0.27 | 18,500 |
| 2018-05-17 | $0.26 | $0.26 | 19,500 |
| 2018-05-16 | $0.25 | $0.25 | 18,900 |
| 2018-05-15 | $0.24 | $0.24 | 26,400 |
| 2018-05-14 | $0.23 | $0.23 | 65,900 |
| 2018-05-11 | $0.23 | $0.23 | 34,500 |
| 2018-05-10 | $0.24 | $0.24 | 37,400 |
| 2018-05-09 | $0.24 | $0.24 | 14,700 |
| 2018-05-08 | $0.24 | $0.24 | 9,000 |
| 2018-05-07 | $0.24 | $0.24 | 37,700 |
| 2018-05-04 | $0.23 | $0.23 | 17,300 |
| 2018-05-03 | $0.23 | $0.23 | 35,300 |
| 2018-05-02 | $0.23 | $0.23 | 46,300 |
| 2018-05-01 | $0.23 | $0.23 | 20,900 |
| 2018-04-30 | $0.23 | $0.23 | 44,100 |
| 2018-04-27 | $0.23 | $0.23 | 7,400 |
| 2018-04-26 | $0.24 | $0.24 | 29,300 |
| 2018-04-25 | $0.23 | $0.23 | 22,700 |
| 2018-04-24 | $0.24 | $0.24 | 16,500 |
| 2018-04-23 | $0.24 | $0.24 | 7,800 |
| 2018-04-20 | $0.24 | $0.24 | 37,300 |
| 2018-04-19 | $0.24 | $0.24 | 28,300 |
| 2018-04-18 | $0.24 | $0.24 | 30,600 |
| 2018-04-17 | $0.25 | $0.25 | 105,400 |
| 2018-04-16 | $0.25 | $0.25 | 87,100 |
| 2018-04-13 | $0.26 | $0.26 | 29,000 |
| 2018-04-12 | $0.25 | $0.25 | 6,600 |
| 2018-04-11 | $0.26 | $0.26 | 24,800 |
| 2018-04-10 | $0.23 | $0.23 | 86,900 |
| 2018-04-09 | $0.26 | $0.26 | 16,800 |
| 2018-04-06 | $0.26 | $0.26 | 49,400 |
| 2018-04-05 | $0.26 | $0.26 | 24,300 |
| 2018-04-04 | $0.26 | $0.26 | 16,100 |
| 2018-04-03 | $0.24 | $0.24 | 31,100 |
| 2018-04-02 | $0.26 | $0.26 | 77,400 |
| 2018-03-29 | $0.26 | $0.26 | 22,100 |
| 2018-03-28 | $0.26 | $0.26 | 63,900 |
| 2018-03-27 | $0.21 | $0.21 | 223,700 |
| 2018-03-26 | $0.24 | $0.24 | 54,200 |
| 2018-03-23 | $0.24 | $0.24 | 160,900 |
| 2018-03-22 | $0.23 | $0.23 | 194,100 |
| 2018-03-21 | $0.25 | $0.25 | 47,800 |
| 2018-03-20 | $0.25 | $0.25 | 35,600 |
| 2018-03-19 | $0.25 | $0.25 | 124,300 |
| 2018-03-16 | $0.26 | $0.26 | 246,300 |
| 2018-03-15 | $0.25 | $0.25 | 77,200 |
| 2018-03-14 | $0.27 | $0.27 | 87,500 |
| 2018-03-13 | $0.27 | $0.27 | 111,100 |
| 2018-03-12 | $0.26 | $0.26 | 212,400 |
| 2018-03-09 | $0.28 | $0.28 | 46,200 |
| 2018-03-08 | $0.28 | $0.28 | 73,500 |
| 2018-03-07 | $0.26 | $0.26 | 84,400 |
| 2018-03-06 | $0.26 | $0.26 | 45,300 |
| 2018-03-05 | $0.28 | $0.28 | 26,800 |
| 2018-03-02 | $0.28 | $0.28 | 66,700 |
| 2018-03-01 | $0.28 | $0.28 | 56,100 |
| 2018-02-28 | $0.28 | $0.28 | 72,700 |
| 2018-02-27 | $0.29 | $0.29 | 107,800 |
| 2018-02-26 | $0.29 | $0.29 | 177,700 |
| 2018-02-23 | $0.26 | $0.26 | 74,600 |
| 2018-02-22 | $0.25 | $0.25 | 54,800 |
| 2018-02-21 | $0.25 | $0.25 | 68,300 |
| 2018-02-20 | $0.27 | $0.27 | 70,900 |
| 2018-02-16 | $0.27 | $0.27 | 43,100 |
| 2018-02-15 | $0.27 | $0.27 | 103,500 |
| 2018-02-14 | $0.29 | $0.29 | 68,600 |
| 2018-02-13 | $0.27 | $0.27 | 59,200 |
| 2018-02-12 | $0.28 | $0.28 | 60,900 |
| 2018-02-09 | $0.29 | $0.29 | 60,800 |
| 2018-02-08 | $0.31 | $0.31 | 126,700 |
| 2018-02-07 | $0.32 | $0.32 | 59,100 |
| 2018-02-06 | $0.30 | $0.30 | 22,500 |
| 2018-02-05 | $0.32 | $0.32 | 67,400 |
| 2018-02-02 | $0.30 | $0.30 | 54,800 |
| 2018-02-01 | $0.28 | $0.28 | 101,900 |
| 2018-01-31 | $0.28 | $0.28 | 48,200 |
| 2018-01-30 | $0.30 | $0.30 | 169,400 |
| 2018-01-29 | $0.33 | $0.33 | 38,200 |
| 2018-01-26 | $0.32 | $0.32 | 122,400 |
| 2018-01-25 | $0.35 | $0.35 | 119,400 |
| 2018-01-24 | $0.32 | $0.32 | 251,400 |
| 2018-01-23 | $0.34 | $0.34 | 95,100 |
| 2018-01-22 | $0.35 | $0.35 | 244,500 |
| 2018-01-19 | $0.37 | $0.37 | 37,700 |
| 2018-01-18 | $0.39 | $0.39 | 62,000 |
| 2018-01-17 | $0.37 | $0.37 | 84,000 |
| 2018-01-16 | $0.39 | $0.39 | 42,600 |
| 2018-01-12 | $0.41 | $0.41 | 69,900 |
| 2018-01-11 | $0.38 | $0.38 | 36,000 |
| 2018-01-10 | $0.40 | $0.40 | 78,300 |
| 2018-01-09 | $0.40 | $0.40 | 158,900 |
| 2018-01-08 | $0.38 | $0.38 | 100,900 |
| 2018-01-05 | $0.38 | $0.38 | 33,700 |
| 2018-01-04 | $0.41 | $0.41 | 123,200 |
| 2018-01-03 | $0.38 | $0.38 | 106,400 |
| 2018-01-02 | $0.41 | $0.41 | 51,100 |