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
- 2008-06-24 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 | $0.36 | $0.42 | 18,600 |
| 2018-12-28 | $0.37 | $0.43 | 3,400 |
| 2018-12-27 | $0.37 | $0.43 | 410,000 |
| 2018-12-26 | $0.38 | $0.44 | 10,600 |
| 2018-12-24 | $0.38 | $0.44 | 39,700 |
| 2018-12-21 | $0.38 | $0.44 | 39,200 |
| 2018-12-20 | $0.38 | $0.44 | 32,400 |
| 2018-12-19 | $0.39 | $0.45 | 1,900 |
| 2018-12-18 | $0.39 | $0.45 | 4,000 |
| 2018-12-17 | $0.39 | $0.45 | 75,200 |
| 2018-12-14 | $0.39 | $0.45 | 7,200 |
| 2018-12-13 | $0.40 | $0.46 | 10,000 |
| 2018-12-12 | $0.40 | $0.46 | 50,700 |
| 2018-12-11 | $0.38 | $0.44 | 37,300 |
| 2018-12-10 | $0.39 | $0.45 | 245,900 |
| 2018-12-07 | $0.40 | $0.46 | 21,300 |
| 2018-12-06 | $0.40 | $0.46 | 179,000 |
| 2018-12-04 | $0.44 | $0.51 | 30,500 |
| 2018-12-03 | $0.43 | $0.50 | 15,500 |
| 2018-11-30 | $0.40 | $0.46 | 18,000 |
| 2018-11-29 | $0.40 | $0.46 | 100 |
| 2018-11-28 | $0.38 | $0.44 | 9,000 |
| 2018-11-27 | $0.38 | $0.44 | 2,800 |
| 2018-11-26 | $0.38 | $0.44 | 500 |
| 2018-11-23 | $0.38 | $0.44 | 1,100 |
| 2018-11-21 | $0.38 | $0.44 | 8,600 |
| 2018-11-20 | $0.38 | $0.44 | 15,000 |
| 2018-11-19 | $0.39 | $0.45 | 36,000 |
| 2018-11-16 | $0.41 | $0.48 | 32,600 |
| 2018-11-15 | $0.41 | $0.48 | 46,000 |
| 2018-11-14 | $0.41 | $0.48 | 9,500 |
| 2018-11-13 | $0.42 | $0.49 | 10,500 |
| 2018-11-12 | $0.43 | $0.50 | 1,500 |
| 2018-11-09 | $0.43 | $0.50 | 53,300 |
| 2018-11-08 | $0.43 | $0.50 | 22,100 |
| 2018-11-07 | $0.44 | $0.51 | 75,600 |
| 2018-11-06 | $0.40 | $0.46 | 35,500 |
| 2018-11-05 | $0.40 | $0.46 | 4,000 |
| 2018-11-02 | $0.40 | $0.46 | 14,900 |
| 2018-11-01 | $0.38 | $0.44 | 2,200 |
| 2018-10-31 | $0.36 | $0.42 | 600 |
| 2018-10-30 | $0.35 | $0.41 | 5,700 |
| 2018-10-29 | $0.33 | $0.38 | 30,500 |
| 2018-10-26 | $0.34 | $0.39 | 16,800 |
| 2018-10-25 | $0.35 | $0.41 | 40,200 |
| 2018-10-24 | $0.34 | $0.39 | 22,500 |
| 2018-10-23 | $0.34 | $0.39 | 29,300 |
| 2018-10-22 | $0.35 | $0.41 | 23,800 |
| 2018-10-19 | $0.35 | $0.41 | 20,500 |
| 2018-10-18 | $0.35 | $0.41 | 24,600 |
| 2018-10-17 | $0.36 | $0.42 | 96,100 |
| 2018-10-16 | $0.36 | $0.42 | 29,100 |
| 2018-10-15 | $0.36 | $0.42 | 26,100 |
| 2018-10-12 | $0.38 | $0.44 | 29,600 |
| 2018-10-11 | $0.36 | $0.42 | 37,800 |
| 2018-10-10 | $0.37 | $0.43 | 17,200 |
| 2018-10-09 | $0.38 | $0.44 | 11,000 |
| 2018-10-08 | $0.40 | $0.46 | 146,100 |
| 2018-10-05 | $0.42 | $0.49 | 26,000 |
| 2018-10-04 | $0.41 | $0.48 | 56,600 |
| 2018-10-03 | $0.43 | $0.50 | 29,500 |
| 2018-10-02 | $0.39 | $0.45 | 19,600 |
| 2018-10-01 | $0.42 | $0.49 | 21,700 |
| 2018-09-28 | $0.41 | $0.48 | 60,100 |
| 2018-09-27 | $0.40 | $0.46 | 33,800 |
| 2018-09-26 | $0.42 | $0.49 | 12,200 |
| 2018-09-25 | $0.42 | $0.49 | 35,200 |
| 2018-09-24 | $0.41 | $0.48 | 25,000 |
| 2018-09-21 | $0.43 | $0.50 | 29,400 |
| 2018-09-20 | $0.41 | $0.48 | 58,500 |
| 2018-09-19 | $0.41 | $0.48 | 47,800 |
| 2018-09-18 | $0.38 | $0.44 | 23,200 |
| 2018-09-17 | $0.39 | $0.45 | 15,100 |
| 2018-09-14 | $0.38 | $0.44 | 16,200 |
| 2018-09-13 | $0.36 | $0.42 | 8,900 |
| 2018-09-12 | $0.36 | $0.42 | 20,900 |
| 2018-09-11 | $0.35 | $0.41 | 188,800 |
| 2018-09-10 | $0.36 | $0.42 | 51,500 |
| 2018-09-07 | $0.39 | $0.45 | 52,800 |
| 2018-09-06 | $0.39 | $0.45 | 102,500 |
| 2018-09-05 | $0.40 | $0.46 | 81,700 |
| 2018-09-04 | $0.40 | $0.46 | 82,200 |
| 2018-08-31 | $0.42 | $0.49 | 14,300 |
| 2018-08-30 | $0.41 | $0.48 | 387,400 |
| 2018-08-29 | $0.43 | $0.50 | 61,700 |
| 2018-08-28 | $0.44 | $0.51 | 116,500 |
| 2018-08-27 | $0.42 | $0.49 | 152,300 |
| 2018-08-24 | $0.44 | $0.51 | 206,400 |
| 2018-08-23 | $0.45 | $0.52 | 7,400 |
| 2018-08-22 | $0.45 | $0.52 | 30,800 |
| 2018-08-21 | $0.45 | $0.52 | 11,600 |
| 2018-08-20 | $0.45 | $0.52 | 7,500 |
| 2018-08-17 | $0.43 | $0.50 | 114,000 |
| 2018-08-16 | $0.42 | $0.49 | 14,400 |
| 2018-08-15 | $0.42 | $0.49 | 251,700 |
| 2018-08-14 | $0.48 | $0.56 | 0 |
| 2018-08-13 | $0.48 | $0.56 | 11,300 |
| 2018-08-10 | $0.48 | $0.56 | 34,200 |
| 2018-08-09 | $0.48 | $0.56 | 138,000 |
| 2018-08-08 | $0.45 | $0.52 | 122,500 |
| 2018-08-07 | $0.46 | $0.53 | 29,700 |
| 2018-08-06 | $0.44 | $0.51 | 23,900 |
| 2018-08-03 | $0.46 | $0.53 | 29,800 |
| 2018-08-02 | $0.47 | $0.54 | 44,700 |
| 2018-08-01 | $0.50 | $0.58 | 2,200 |
| 2018-07-31 | $0.51 | $0.59 | 90,000 |
| 2018-07-30 | $0.52 | $0.60 | 27,200 |
| 2018-07-27 | $0.52 | $0.60 | 12,700 |
| 2018-07-26 | $0.50 | $0.58 | 166,100 |
| 2018-07-25 | $0.53 | $0.61 | 15,500 |
| 2018-07-24 | $0.52 | $0.60 | 63,200 |
| 2018-07-23 | $0.48 | $0.56 | 63,200 |
| 2018-07-20 | $0.46 | $0.53 | 10,600 |
| 2018-07-19 | $0.48 | $0.56 | 16,100 |
| 2018-07-18 | $0.49 | $0.57 | 9,900 |
| 2018-07-17 | $0.50 | $0.58 | 25,200 |
| 2018-07-16 | $0.48 | $0.56 | 5,300 |
| 2018-07-13 | $0.49 | $0.57 | 23,500 |
| 2018-07-12 | $0.49 | $0.57 | 40,900 |
| 2018-07-11 | $0.48 | $0.56 | 8,900 |
| 2018-07-10 | $0.47 | $0.54 | 15,300 |
| 2018-07-09 | $0.46 | $0.53 | 47,000 |
| 2018-07-06 | $0.43 | $0.50 | 43,700 |
| 2018-07-05 | $0.44 | $0.51 | 75,600 |
| 2018-07-03 | $0.47 | $0.54 | 4,800 |
| 2018-07-02 | $0.47 | $0.54 | 48,200 |
| 2018-06-29 | $0.49 | $0.57 | 91,700 |
| 2018-06-28 | $0.46 | $0.53 | 93,300 |
| 2018-06-27 | $0.47 | $0.54 | 217,900 |
| 2018-06-26 | $0.50 | $0.58 | 47,500 |
| 2018-06-25 | $0.50 | $0.58 | 88,400 |
| 2018-06-22 | $0.52 | $0.60 | 39,800 |
| 2018-06-21 | $0.51 | $0.59 | 87,700 |
| 2018-06-20 | $0.52 | $0.60 | 47,100 |
| 2018-06-19 | $0.52 | $0.60 | 98,400 |
| 2018-06-18 | $0.55 | $0.64 | 88,200 |
| 2018-06-15 | $0.55 | $0.64 | 109,100 |
| 2018-06-14 | $0.58 | $0.66 | 92,200 |
| 2018-06-13 | $0.60 | $0.68 | 61,100 |
| 2018-06-12 | $0.62 | $0.70 | 177,500 |
| 2018-06-11 | $0.65 | $0.74 | 86,500 |
| 2018-06-08 | $0.64 | $0.73 | 319,600 |
| 2018-06-07 | $0.64 | $0.73 | 35,000 |
| 2018-06-06 | $0.64 | $0.73 | 15,100 |
| 2018-06-05 | $0.62 | $0.70 | 72,600 |
| 2018-06-04 | $0.62 | $0.70 | 73,800 |
| 2018-06-01 | $0.62 | $0.70 | 20,600 |
| 2018-05-31 | $0.63 | $0.71 | 42,100 |
| 2018-05-30 | $0.63 | $0.71 | 88,100 |
| 2018-05-29 | $0.62 | $0.70 | 149,800 |
| 2018-05-25 | $0.67 | $0.76 | 43,100 |
| 2018-05-24 | $0.71 | $0.81 | 24,900 |
| 2018-05-23 | $0.69 | $0.78 | 57,400 |
| 2018-05-22 | $0.71 | $0.81 | 21,500 |
| 2018-05-21 | $0.71 | $0.81 | 39,900 |
| 2018-05-18 | $0.73 | $0.83 | 44,200 |
| 2018-05-17 | $0.74 | $0.84 | 50,700 |
| 2018-05-16 | $0.73 | $0.83 | 31,200 |
| 2018-05-15 | $0.74 | $0.84 | 35,800 |
| 2018-05-14 | $0.74 | $0.84 | 178,300 |
| 2018-05-11 | $0.74 | $0.84 | 17,200 |
| 2018-05-10 | $0.69 | $0.78 | 45,600 |
| 2018-05-09 | $0.71 | $0.81 | 20,700 |
| 2018-05-08 | $0.72 | $0.82 | 35,100 |
| 2018-05-07 | $0.73 | $0.83 | 45,900 |
| 2018-05-04 | $0.73 | $0.83 | 4,300 |
| 2018-05-03 | $0.74 | $0.84 | 11,200 |
| 2018-05-02 | $0.75 | $0.85 | 25,500 |
| 2018-05-01 | $0.73 | $0.83 | 13,000 |
| 2018-04-30 | $0.74 | $0.84 | 76,400 |
| 2018-04-27 | $0.71 | $0.81 | 24,000 |
| 2018-04-26 | $0.69 | $0.78 | 45,000 |
| 2018-04-25 | $0.73 | $0.83 | 36,000 |
| 2018-04-24 | $0.72 | $0.82 | 30,800 |
| 2018-04-23 | $0.71 | $0.81 | 43,200 |
| 2018-04-20 | $0.71 | $0.81 | 5,300 |
| 2018-04-19 | $0.73 | $0.83 | 87,800 |
| 2018-04-18 | $0.71 | $0.81 | 55,000 |
| 2018-04-17 | $0.70 | $0.79 | 113,900 |
| 2018-04-16 | $0.74 | $0.84 | 21,700 |
| 2018-04-13 | $0.74 | $0.84 | 32,800 |
| 2018-04-12 | $0.75 | $0.85 | 61,000 |
| 2018-04-11 | $0.77 | $0.87 | 24,000 |
| 2018-04-10 | $0.77 | $0.87 | 103,300 |
| 2018-04-09 | $0.74 | $0.84 | 101,100 |
| 2018-04-06 | $0.74 | $0.84 | 61,900 |
| 2018-04-05 | $0.74 | $0.84 | 175,300 |
| 2018-04-04 | $0.74 | $0.84 | 55,200 |
| 2018-04-03 | $0.73 | $0.83 | 63,300 |
| 2018-04-02 | $0.73 | $0.83 | 111,600 |
| 2018-03-29 | $0.76 | $0.86 | 151,500 |
| 2018-03-28 | $0.77 | $0.87 | 99,100 |
| 2018-03-27 | $0.80 | $0.91 | 75,900 |
| 2018-03-26 | $0.82 | $0.93 | 147,300 |
| 2018-03-23 | $0.76 | $0.86 | 215,500 |
| 2018-03-22 | $0.81 | $0.92 | 35,700 |
| 2018-03-21 | $0.84 | $0.95 | 135,200 |
| 2018-03-20 | $0.83 | $0.94 | 240,600 |
| 2018-03-19 | $0.85 | $0.96 | 163,300 |
| 2018-03-16 | $0.85 | $0.96 | 86,700 |
| 2018-03-15 | $0.88 | $1.00 | 368,800 |
| 2018-03-14 | $0.87 | $0.99 | 270,600 |
| 2018-03-13 | $0.83 | $0.94 | 183,200 |
| 2018-03-12 | $0.83 | $0.94 | 232,000 |
| 2018-03-09 | $0.78 | $0.89 | 127,100 |
| 2018-03-08 | $0.77 | $0.87 | 106,900 |
| 2018-03-07 | $0.82 | $0.93 | 65,800 |
| 2018-03-06 | $0.83 | $0.94 | 128,700 |
| 2018-03-05 | $0.82 | $0.93 | 37,300 |
| 2018-03-02 | $0.80 | $0.91 | 76,800 |
| 2018-03-01 | $0.81 | $0.92 | 94,900 |
| 2018-02-28 | $0.80 | $0.91 | 136,700 |
| 2018-02-27 | $0.82 | $0.93 | 385,600 |
| 2018-02-26 | $0.88 | $1.00 | 422,500 |
| 2018-02-23 | $0.85 | $0.96 | 201,200 |
| 2018-02-22 | $0.84 | $0.95 | 423,700 |
| 2018-02-21 | $0.76 | $0.86 | 386,900 |
| 2018-02-20 | $0.74 | $0.84 | 41,700 |
| 2018-02-16 | $0.74 | $0.84 | 85,800 |
| 2018-02-15 | $0.75 | $0.85 | 141,200 |
| 2018-02-14 | $0.72 | $0.82 | 72,300 |
| 2018-02-13 | $0.70 | $0.79 | 158,600 |
| 2018-02-12 | $0.67 | $0.76 | 101,900 |
| 2018-02-09 | $0.63 | $0.71 | 87,200 |
| 2018-02-08 | $0.66 | $0.75 | 30,700 |
| 2018-02-07 | $0.67 | $0.76 | 158,900 |
| 2018-02-06 | $0.69 | $0.78 | 125,100 |
| 2018-02-05 | $0.73 | $0.83 | 89,300 |
| 2018-02-02 | $0.77 | $0.87 | 50,000 |
| 2018-02-01 | $0.76 | $0.86 | 497,200 |
| 2018-01-31 | $0.79 | $0.90 | 160,000 |
| 2018-01-30 | $0.72 | $0.82 | 137,400 |
| 2018-01-29 | $0.77 | $0.87 | 110,200 |
| 2018-01-26 | $0.78 | $0.89 | 48,200 |
| 2018-01-25 | $0.79 | $0.90 | 62,700 |
| 2018-01-24 | $0.76 | $0.86 | 100,000 |
| 2018-01-23 | $0.79 | $0.90 | 59,300 |
| 2018-01-22 | $0.79 | $0.90 | 84,300 |
| 2018-01-19 | $0.78 | $0.89 | 67,100 |
| 2018-01-18 | $0.77 | $0.87 | 64,500 |
| 2018-01-17 | $0.78 | $0.89 | 228,800 |
| 2018-01-16 | $0.79 | $0.90 | 553,400 |
| 2018-01-12 | $0.79 | $0.90 | 312,500 |
| 2018-01-11 | $0.76 | $0.86 | 229,300 |
| 2018-01-10 | $0.71 | $0.81 | 84,600 |
| 2018-01-09 | $0.70 | $0.79 | 101,100 |
| 2018-01-08 | $0.71 | $0.81 | 155,400 |
| 2018-01-05 | $0.68 | $0.77 | 190,100 |
| 2018-01-04 | $0.69 | $0.78 | 120,500 |
| 2018-01-03 | $0.68 | $0.77 | 118,800 |
| 2018-01-02 | $0.69 | $0.78 | 136,600 |