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
- 2006-12-04 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 | $0.06 | $0.06 | 5,770 |
| 2018-12-28 | $0.06 | $0.06 | 47,583 |
| 2018-12-27 | $0.06 | $0.06 | 318,617 |
| 2018-12-26 | $0.07 | $0.07 | 16,705 |
| 2018-12-24 | $0.05 | $0.05 | 5,000 |
| 2018-12-21 | $0.05 | $0.05 | 27,530 |
| 2018-12-20 | $0.05 | $0.05 | 71,800 |
| 2018-12-19 | $0.08 | $0.08 | 131,200 |
| 2018-12-18 | $0.08 | $0.08 | 26,000 |
| 2018-12-17 | $0.06 | $0.06 | 256,000 |
| 2018-12-14 | $0.05 | $0.05 | 29,900 |
| 2018-12-13 | $0.05 | $0.05 | 325,000 |
| 2018-12-12 | $0.06 | $0.06 | 40,000 |
| 2018-12-11 | $0.06 | $0.06 | 67,600 |
| 2018-12-10 | $0.06 | $0.06 | 52,400 |
| 2018-12-07 | $0.06 | $0.06 | 116,000 |
| 2018-12-06 | $0.05 | $0.05 | 169,930 |
| 2018-12-04 | $0.06 | $0.06 | 270,000 |
| 2018-12-03 | $0.05 | $0.05 | 286,200 |
| 2018-11-30 | $0.05 | $0.05 | 50,000 |
| 2018-11-29 | $0.04 | $0.04 | 224,710 |
| 2018-11-28 | $0.05 | $0.05 | 240,290 |
| 2018-11-27 | $0.05 | $0.05 | 39,100 |
| 2018-11-26 | $0.04 | $0.04 | 80,800 |
| 2018-11-23 | $0.04 | $0.04 | 120,000 |
| 2018-11-21 | $0.05 | $0.05 | 96,986 |
| 2018-11-20 | $0.05 | $0.05 | 197,456 |
| 2018-11-19 | $0.05 | $0.05 | 291,704 |
| 2018-11-16 | $0.04 | $0.04 | 83,004 |
| 2018-11-15 | $0.06 | $0.06 | 65,900 |
| 2018-11-14 | $0.06 | $0.06 | 80,000 |
| 2018-11-13 | $0.05 | $0.05 | 155,524 |
| 2018-11-12 | $0.05 | $0.05 | 390,400 |
| 2018-11-09 | $0.06 | $0.06 | 23,119 |
| 2018-11-08 | $0.06 | $0.06 | 98,000 |
| 2018-11-07 | $0.05 | $0.05 | 290,324 |
| 2018-11-06 | $0.04 | $0.04 | 20,000 |
| 2018-11-05 | $0.04 | $0.04 | 23,232 |
| 2018-11-02 | $0.05 | $0.05 | 22,852 |
| 2018-11-01 | $0.05 | $0.05 | 24,500 |
| 2018-10-31 | $0.05 | $0.05 | 212,350 |
| 2018-10-30 | $0.05 | $0.05 | 25,799 |
| 2018-10-29 | $0.05 | $0.05 | 68,000 |
| 2018-10-26 | $0.07 | $0.07 | 65,070 |
| 2018-10-25 | $0.06 | $0.06 | 36,000 |
| 2018-10-24 | $0.05 | $0.05 | 230,900 |
| 2018-10-23 | $0.04 | $0.04 | 284,841 |
| 2018-10-22 | $0.05 | $0.05 | 10,000 |
| 2018-10-19 | $0.05 | $0.05 | 270,250 |
| 2018-10-18 | $0.04 | $0.04 | 68,155 |
| 2018-10-17 | $0.04 | $0.04 | 15,000 |
| 2018-10-16 | $0.04 | $0.04 | 23,250 |
| 2018-10-15 | $0.04 | $0.04 | 126,000 |
| 2018-10-12 | $0.05 | $0.05 | 23,432 |
| 2018-10-11 | $0.05 | $0.05 | 220,650 |
| 2018-10-10 | $0.05 | $0.05 | 2,420 |
| 2018-10-09 | $0.04 | $0.04 | 54,000 |
| 2018-10-08 | $0.05 | $0.05 | 100,200 |
| 2018-10-05 | $0.05 | $0.05 | 41,000 |
| 2018-10-04 | $0.05 | $0.05 | 135,000 |
| 2018-10-03 | $0.05 | $0.05 | 0 |
| 2018-10-02 | $0.05 | $0.05 | 322,000 |
| 2018-10-01 | $0.05 | $0.05 | 169,530 |
| 2018-09-28 | $0.06 | $0.06 | 15,850 |
| 2018-09-27 | $0.06 | $0.06 | 68,015 |
| 2018-09-26 | $0.06 | $0.06 | 23,526 |
| 2018-09-25 | $0.06 | $0.06 | 60,000 |
| 2018-09-24 | $0.07 | $0.07 | 3,750 |
| 2018-09-21 | $0.06 | $0.06 | 130,000 |
| 2018-09-20 | $0.06 | $0.06 | 258,500 |
| 2018-09-19 | $0.06 | $0.06 | 16,666 |
| 2018-09-18 | $0.06 | $0.06 | 20,877 |
| 2018-09-17 | $0.06 | $0.06 | 5,000 |
| 2018-09-14 | $0.06 | $0.06 | 172,588 |
| 2018-09-13 | $0.07 | $0.07 | 62,300 |
| 2018-09-12 | $0.06 | $0.06 | 40,000 |
| 2018-09-11 | $0.06 | $0.06 | 111,166 |
| 2018-09-10 | $0.07 | $0.07 | 168,070 |
| 2018-09-07 | $0.07 | $0.07 | 54,296 |
| 2018-09-06 | $0.08 | $0.08 | 75,000 |
| 2018-09-05 | $0.08 | $0.08 | 178,350 |
| 2018-09-04 | $0.08 | $0.08 | 89,225 |
| 2018-08-31 | $0.08 | $0.08 | 82,130 |
| 2018-08-30 | $0.08 | $0.08 | 25,287 |
| 2018-08-29 | $0.08 | $0.08 | 78,710 |
| 2018-08-28 | $0.08 | $0.08 | 126,504 |
| 2018-08-27 | $0.09 | $0.09 | 26,969 |
| 2018-08-24 | $0.11 | $0.11 | 16,230 |
| 2018-08-23 | $0.08 | $0.08 | 23,035 |
| 2018-08-22 | $0.08 | $0.08 | 116,800 |
| 2018-08-21 | $0.09 | $0.09 | 168,968 |
| 2018-08-20 | $0.10 | $0.10 | 33,660 |
| 2018-08-17 | $0.10 | $0.10 | 39,011 |
| 2018-08-16 | $0.11 | $0.11 | 63,650 |
| 2018-08-15 | $0.10 | $0.10 | 31,000 |
| 2018-08-14 | $0.10 | $0.10 | 62,429 |
| 2018-08-13 | $0.10 | $0.10 | 12,670 |
| 2018-08-10 | $0.11 | $0.11 | 169,850 |
| 2018-08-09 | $0.08 | $0.08 | 126,828 |
| 2018-08-08 | $0.08 | $0.08 | 189,647 |
| 2018-08-07 | $0.09 | $0.09 | 29,685 |
| 2018-08-06 | $0.09 | $0.09 | 57,852 |
| 2018-08-03 | $0.11 | $0.11 | 1,500 |
| 2018-08-02 | $0.12 | $0.12 | 90,791 |
| 2018-08-01 | $0.10 | $0.10 | 180,250 |
| 2018-07-31 | $0.10 | $0.10 | 153,925 |
| 2018-07-30 | $0.11 | $0.11 | 165,369 |
| 2018-07-27 | $0.11 | $0.11 | 76,974 |
| 2018-07-26 | $0.10 | $0.10 | 95,500 |
| 2018-07-25 | $0.10 | $0.10 | 25,975 |
| 2018-07-24 | $0.11 | $0.11 | 263,000 |
| 2018-07-23 | $0.11 | $0.11 | 95,300 |
| 2018-07-20 | $0.11 | $0.11 | 105,225 |
| 2018-07-19 | $0.11 | $0.11 | 51,570 |
| 2018-07-18 | $0.10 | $0.10 | 55,622 |
| 2018-07-17 | $0.11 | $0.11 | 35,300 |
| 2018-07-16 | $0.11 | $0.11 | 56,162 |
| 2018-07-13 | $0.11 | $0.11 | 102,362 |
| 2018-07-12 | $0.11 | $0.11 | 37,545 |
| 2018-07-11 | $0.11 | $0.11 | 70,000 |
| 2018-07-10 | $0.12 | $0.12 | 50,000 |
| 2018-07-09 | $0.12 | $0.12 | 127,094 |
| 2018-07-06 | $0.11 | $0.11 | 77,532 |
| 2018-07-05 | $0.11 | $0.11 | 133,684 |
| 2018-07-03 | $0.11 | $0.11 | 47,107 |
| 2018-07-02 | $0.11 | $0.11 | 35,700 |
| 2018-06-29 | $0.11 | $0.11 | 32,550 |
| 2018-06-28 | $0.12 | $0.12 | 67,100 |
| 2018-06-27 | $0.11 | $0.11 | 105,466 |
| 2018-06-26 | $0.12 | $0.12 | 30,607 |
| 2018-06-25 | $0.12 | $0.12 | 117,888 |
| 2018-06-22 | $0.11 | $0.11 | 213,927 |
| 2018-06-21 | $0.14 | $0.14 | 75,776 |
| 2018-06-20 | $0.15 | $0.15 | 183,910 |
| 2018-06-19 | $0.13 | $0.13 | 300,850 |
| 2018-06-18 | $0.13 | $0.13 | 113,900 |
| 2018-06-15 | $0.16 | $0.16 | 52,350 |
| 2018-06-14 | $0.17 | $0.17 | 19,278 |
| 2018-06-13 | $0.17 | $0.17 | 78,843 |
| 2018-06-12 | $0.18 | $0.18 | 52,300 |
| 2018-06-11 | $0.18 | $0.18 | 47,698 |
| 2018-06-08 | $0.18 | $0.18 | 1,302 |
| 2018-06-07 | $0.19 | $0.19 | 93,325 |
| 2018-06-06 | $0.20 | $0.20 | 34,000 |
| 2018-06-05 | $0.21 | $0.20 | 9,200 |
| 2018-06-04 | $0.21 | $0.21 | 26,066 |
| 2018-06-01 | $0.19 | $0.19 | 21,000 |
| 2018-05-31 | $0.20 | $0.20 | 21,620 |
| 2018-05-30 | $0.20 | $0.20 | 20,086 |
| 2018-05-29 | $0.21 | $0.21 | 14,500 |
| 2018-05-25 | $0.19 | $0.19 | 21,277 |
| 2018-05-24 | $0.18 | $0.18 | 50,000 |
| 2018-05-23 | $0.18 | $0.18 | 35,945 |
| 2018-05-22 | $0.17 | $0.17 | 20,741 |
| 2018-05-21 | $0.19 | $0.19 | 600 |
| 2018-05-18 | $0.18 | $0.18 | 90,999 |
| 2018-05-17 | $0.21 | $0.21 | 5,964 |
| 2018-05-16 | $0.20 | $0.20 | 61,600 |
| 2018-05-15 | $0.17 | $0.17 | 67,769 |
| 2018-05-14 | $0.18 | $0.18 | 46,600 |
| 2018-05-11 | $0.20 | $0.20 | 22,350 |
| 2018-05-10 | $0.19 | $0.19 | 95,758 |
| 2018-05-09 | $0.18 | $0.18 | 32,750 |
| 2018-05-08 | $0.19 | $0.19 | 63,375 |
| 2018-05-07 | $0.21 | $0.21 | 101,768 |
| 2018-05-04 | $0.17 | $0.17 | 48,002 |
| 2018-05-03 | $0.17 | $0.17 | 40,500 |
| 2018-05-02 | $0.18 | $0.18 | 29,252 |
| 2018-05-01 | $0.18 | $0.18 | 140,542 |
| 2018-04-30 | $0.20 | $0.20 | 108,082 |
| 2018-04-27 | $0.21 | $0.21 | 81,400 |
| 2018-04-26 | $0.18 | $0.18 | 99,099 |
| 2018-04-25 | $0.20 | $0.20 | 61,963 |
| 2018-04-24 | $0.23 | $0.23 | 77,668 |
| 2018-04-23 | $0.25 | $0.25 | 25,400 |
| 2018-04-20 | $0.24 | $0.24 | 63,254 |
| 2018-04-19 | $0.25 | $0.25 | 251,670 |
| 2018-04-18 | $0.25 | $0.25 | 110,025 |
| 2018-04-17 | $0.26 | $0.26 | 32,850 |
| 2018-04-16 | $0.27 | $0.27 | 17,908 |
| 2018-04-13 | $0.27 | $0.27 | 70,480 |
| 2018-04-12 | $0.27 | $0.27 | 15,381 |
| 2018-04-11 | $0.28 | $0.28 | 103,900 |
| 2018-04-10 | $0.28 | $0.28 | 156,074 |
| 2018-04-09 | $0.28 | $0.28 | 65,909 |
| 2018-04-06 | $0.30 | $0.30 | 100,700 |
| 2018-04-05 | $0.30 | $0.30 | 80,667 |
| 2018-04-04 | $0.28 | $0.28 | 309,575 |
| 2018-04-03 | $0.26 | $0.26 | 26,445 |
| 2018-04-02 | $0.25 | $0.25 | 27,437 |
| 2018-03-29 | $0.21 | $0.21 | 43,759 |
| 2018-03-28 | $0.24 | $0.24 | 57,617 |
| 2018-03-27 | $0.22 | $0.22 | 220,263 |
| 2018-03-26 | $0.18 | $0.18 | 179,517 |
| 2018-03-23 | $0.16 | $0.16 | 28,100 |
| 2018-03-22 | $0.15 | $0.15 | 126,265 |
| 2018-03-21 | $0.14 | $0.14 | 430,913 |
| 2018-03-20 | $0.12 | $0.12 | 494,542 |
| 2018-03-19 | $0.12 | $0.12 | 663,243 |
| 2018-03-16 | $0.13 | $0.13 | 481,378 |
| 2018-03-15 | $0.14 | $0.14 | 591,293 |
| 2018-03-14 | $0.15 | $0.15 | 167,962 |
| 2018-03-13 | $0.18 | $0.18 | 378,575 |
| 2018-03-12 | $0.19 | $0.19 | 243,209 |
| 2018-03-09 | $0.19 | $0.19 | 26,512 |
| 2018-03-08 | $0.18 | $0.18 | 60,671 |
| 2018-03-07 | $0.20 | $0.20 | 63,007 |
| 2018-03-06 | $0.18 | $0.18 | 125,727 |
| 2018-03-05 | $0.20 | $0.20 | 146,300 |
| 2018-03-02 | $0.20 | $0.20 | 77,472 |
| 2018-03-01 | $0.20 | $0.20 | 580,461 |
| 2018-02-28 | $0.22 | $0.22 | 71,052 |
| 2018-02-27 | $0.22 | $0.22 | 43,783 |
| 2018-02-26 | $0.21 | $0.21 | 313,373 |
| 2018-02-23 | $0.23 | $0.23 | 12,055 |
| 2018-02-22 | $0.21 | $0.21 | 226,200 |
| 2018-02-21 | $0.25 | $0.25 | 171,195 |
| 2018-02-20 | $0.26 | $0.26 | 209,400 |
| 2018-02-16 | $0.27 | $0.27 | 239,149 |
| 2018-02-15 | $0.26 | $0.26 | 217,015 |
| 2018-02-14 | $0.26 | $0.26 | 313,800 |
| 2018-02-13 | $0.26 | $0.26 | 290,521 |
| 2018-02-12 | $0.27 | $0.27 | 361,325 |
| 2018-02-09 | $0.30 | $0.30 | 144,300 |
| 2018-02-08 | $0.31 | $0.31 | 176,063 |
| 2018-02-07 | $0.38 | $0.38 | 10,610 |
| 2018-02-06 | $0.41 | $0.41 | 33,775 |
| 2018-02-05 | $0.43 | $0.43 | 105,580 |
| 2018-02-02 | $0.48 | $0.48 | 56,300 |
| 2018-02-01 | $0.49 | $0.49 | 56,375 |
| 2018-01-31 | $0.38 | $0.38 | 38,402 |
| 2018-01-30 | $0.52 | $0.52 | 575 |
| 2018-01-29 | $0.50 | $0.50 | 65,000 |
| 2018-01-26 | $0.43 | $0.43 | 18,730 |
| 2018-01-25 | $0.43 | $0.43 | 2,800 |
| 2018-01-24 | $0.35 | $0.35 | 10,000 |
| 2018-01-23 | $0.35 | $0.35 | 12,912 |
| 2018-01-22 | $0.35 | $0.35 | 60,808 |
| 2018-01-19 | $0.33 | $0.33 | 8,909 |
| 2018-01-18 | $0.32 | $0.32 | 3,937 |
| 2018-01-17 | $0.32 | $0.32 | 2,700 |
| 2018-01-16 | $0.32 | $0.32 | 40,997 |
| 2018-01-12 | $0.27 | $0.27 | 15,484 |
| 2018-01-11 | $0.27 | $0.27 | 8,000 |
| 2018-01-10 | $0.27 | $0.27 | 7,050 |
| 2018-01-09 | $0.30 | $0.30 | 20,566 |
| 2018-01-08 | $0.26 | $0.26 | 17,500 |
| 2018-01-05 | $0.26 | $0.26 | 1,800 |
| 2018-01-04 | $0.27 | $0.27 | 103,145 |
| 2018-01-03 | $0.30 | $0.30 | 77,730 |
| 2018-01-02 | $0.27 | $0.27 | 96,550 |