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
- 2006-05-31 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 | $0.20 | $0.20 | 32,147 |
| 2018-12-28 | $0.21 | $0.21 | 22,088 |
| 2018-12-27 | $0.21 | $0.21 | 55,894 |
| 2018-12-26 | $0.20 | $0.20 | 3,111 |
| 2018-12-24 | $0.22 | $0.22 | 0 |
| 2018-12-21 | $0.22 | $0.22 | 0 |
| 2018-12-20 | $0.22 | $0.22 | 64,605 |
| 2018-12-19 | $0.23 | $0.23 | 60,665 |
| 2018-12-18 | $0.22 | $0.22 | 115,626 |
| 2018-12-17 | $0.21 | $0.21 | 35,258 |
| 2018-12-14 | $0.20 | $0.20 | 34,325 |
| 2018-12-13 | $0.21 | $0.21 | 22,814 |
| 2018-12-12 | $0.21 | $0.21 | 31,317 |
| 2018-12-11 | $0.21 | $0.21 | 1,037 |
| 2018-12-10 | $0.20 | $0.20 | 24,888 |
| 2018-12-07 | $0.21 | $0.21 | 2,074 |
| 2018-12-06 | $0.20 | $0.20 | 14,622 |
| 2018-12-04 | $0.23 | $0.23 | 28,932 |
| 2018-12-03 | $0.20 | $0.20 | 11,303 |
| 2018-11-30 | $0.20 | $0.20 | 6,015 |
| 2018-11-29 | $0.20 | $0.20 | 12,963 |
| 2018-11-28 | $0.20 | $0.20 | 46,769 |
| 2018-11-27 | $0.19 | $0.19 | 1,348 |
| 2018-11-26 | $0.19 | $0.19 | 115,418 |
| 2018-11-23 | $0.21 | $0.21 | 34,117 |
| 2018-11-21 | $0.21 | $0.21 | 19,185 |
| 2018-11-20 | $0.23 | $0.23 | 6,741 |
| 2018-11-19 | $0.23 | $0.23 | 82,545 |
| 2018-11-16 | $0.26 | $0.26 | 12,651 |
| 2018-11-15 | $0.27 | $0.27 | 6,222 |
| 2018-11-14 | $0.27 | $0.27 | 5,392 |
| 2018-11-13 | $0.27 | $0.27 | 0 |
| 2018-11-12 | $0.27 | $0.27 | 37,332 |
| 2018-11-09 | $0.26 | $0.26 | 30,592 |
| 2018-11-08 | $0.26 | $0.26 | 66,472 |
| 2018-11-07 | $0.28 | $0.28 | 49,880 |
| 2018-11-06 | $0.27 | $0.27 | 10,889 |
| 2018-11-05 | $0.27 | $0.27 | 6,222 |
| 2018-11-02 | $0.25 | $0.25 | 12,444 |
| 2018-11-01 | $0.25 | $0.25 | 58,591 |
| 2018-10-31 | $0.22 | $0.22 | 114,485 |
| 2018-10-30 | $0.24 | $0.24 | 13,066 |
| 2018-10-29 | $0.26 | $0.26 | 35,777 |
| 2018-10-26 | $0.25 | $0.25 | 13,792 |
| 2018-10-25 | $0.27 | $0.27 | 1,244 |
| 2018-10-24 | $0.24 | $0.24 | 97,997 |
| 2018-10-23 | $0.25 | $0.25 | 12,859 |
| 2018-10-22 | $0.25 | $0.25 | 19,496 |
| 2018-10-19 | $0.28 | $0.28 | 11,926 |
| 2018-10-18 | $0.25 | $0.25 | 10,474 |
| 2018-10-17 | $0.25 | $0.25 | 11,614 |
| 2018-10-16 | $0.27 | $0.27 | 0 |
| 2018-10-15 | $0.27 | $0.27 | 4,978 |
| 2018-10-12 | $0.27 | $0.27 | 6,118 |
| 2018-10-11 | $0.27 | $0.27 | 48,013 |
| 2018-10-10 | $0.28 | $0.28 | 14,207 |
| 2018-10-09 | $0.28 | $0.28 | 63,983 |
| 2018-10-08 | $0.27 | $0.27 | 2,904 |
| 2018-10-05 | $0.27 | $0.27 | 18,666 |
| 2018-10-04 | $0.27 | $0.27 | 95,404 |
| 2018-10-03 | $0.27 | $0.27 | 199,519 |
| 2018-10-02 | $0.25 | $0.25 | 7,570 |
| 2018-10-01 | $0.25 | $0.25 | 35,777 |
| 2018-09-28 | $0.25 | $0.25 | 22,918 |
| 2018-09-27 | $0.24 | $0.24 | 46,250 |
| 2018-09-26 | $0.25 | $0.25 | 11,822 |
| 2018-09-25 | $0.25 | $0.25 | 12,651 |
| 2018-09-24 | $0.26 | $0.26 | 6,429 |
| 2018-09-21 | $0.26 | $0.26 | 10,370 |
| 2018-09-20 | $0.26 | $0.26 | 14,725 |
| 2018-09-19 | $0.26 | $0.26 | 34,740 |
| 2018-09-18 | $0.24 | $0.24 | 17,111 |
| 2018-09-17 | $0.24 | $0.24 | 19,807 |
| 2018-09-14 | $0.24 | $0.24 | 65,435 |
| 2018-09-13 | $0.22 | $0.22 | 1,037 |
| 2018-09-12 | $0.25 | $0.25 | 12,444 |
| 2018-09-11 | $0.23 | $0.23 | 15,555 |
| 2018-09-10 | $0.24 | $0.24 | 11,614 |
| 2018-09-07 | $0.24 | $0.24 | 26,858 |
| 2018-09-06 | $0.21 | $0.21 | 63,464 |
| 2018-09-05 | $0.21 | $0.21 | 26,651 |
| 2018-09-04 | $0.23 | $0.23 | 2,593 |
| 2018-08-31 | $0.23 | $0.23 | 3,630 |
| 2018-08-30 | $0.24 | $0.24 | 21,673 |
| 2018-08-29 | $0.24 | $0.24 | 34,325 |
| 2018-08-28 | $0.23 | $0.23 | 4,355 |
| 2018-08-27 | $0.25 | $0.25 | 15,348 |
| 2018-08-24 | $0.22 | $0.22 | 5,704 |
| 2018-08-23 | $0.22 | $0.22 | 0 |
| 2018-08-22 | $0.22 | $0.22 | 3,630 |
| 2018-08-21 | $0.22 | $0.22 | 21,259 |
| 2018-08-20 | $0.21 | $0.21 | 34,014 |
| 2018-08-17 | $0.20 | $0.20 | 5,185 |
| 2018-08-16 | $0.22 | $0.22 | 5,807 |
| 2018-08-15 | $0.21 | $0.21 | 2,904 |
| 2018-08-14 | $0.21 | $0.21 | 33,703 |
| 2018-08-13 | $0.22 | $0.22 | 104,219 |
| 2018-08-10 | $0.23 | $0.23 | 1,556 |
| 2018-08-09 | $0.23 | $0.23 | 13,170 |
| 2018-08-08 | $0.24 | $0.24 | 16,074 |
| 2018-08-07 | $0.24 | $0.24 | 88,352 |
| 2018-08-06 | $0.24 | $0.24 | 12,444 |
| 2018-08-03 | $0.26 | $0.26 | 3,941 |
| 2018-08-02 | $0.26 | $0.26 | 29,866 |
| 2018-08-01 | $0.24 | $0.24 | 36,295 |
| 2018-07-31 | $0.25 | $0.25 | 29,866 |
| 2018-07-30 | $0.27 | $0.27 | 3,837 |
| 2018-07-27 | $0.28 | $0.28 | 12,237 |
| 2018-07-26 | $0.28 | $0.28 | 15,555 |
| 2018-07-25 | $0.26 | $0.26 | 29,866 |
| 2018-07-24 | $0.28 | $0.28 | 0 |
| 2018-07-23 | $0.28 | $0.28 | 0 |
| 2018-07-20 | $0.28 | $0.28 | 3,630 |
| 2018-07-19 | $0.28 | $0.28 | 51,332 |
| 2018-07-18 | $0.24 | $0.24 | 15,348 |
| 2018-07-17 | $0.25 | $0.25 | 1,867 |
| 2018-07-16 | $0.26 | $0.26 | 18,148 |
| 2018-07-13 | $0.25 | $0.25 | 1,348 |
| 2018-07-12 | $0.25 | $0.25 | 10,163 |
| 2018-07-11 | $0.28 | $0.28 | 2,074 |
| 2018-07-10 | $0.26 | $0.26 | 0 |
| 2018-07-09 | $0.26 | $0.26 | 6,015 |
| 2018-07-06 | $0.28 | $0.28 | 0 |
| 2018-07-05 | $0.28 | $0.28 | 11,822 |
| 2018-07-03 | $0.28 | $0.28 | 5,496 |
| 2018-07-02 | $0.23 | $0.23 | 0 |
| 2018-06-29 | $0.23 | $0.23 | 5,496 |
| 2018-06-28 | $0.24 | $0.24 | 207 |
| 2018-06-27 | $0.24 | $0.24 | 20,740 |
| 2018-06-26 | $0.24 | $0.24 | 16,799 |
| 2018-06-25 | $0.26 | $0.26 | 38,680 |
| 2018-06-22 | $0.24 | $0.24 | 61,494 |
| 2018-06-21 | $0.26 | $0.26 | 91,775 |
| 2018-06-20 | $0.27 | $0.27 | 14,000 |
| 2018-06-19 | $0.26 | $0.26 | 4,148 |
| 2018-06-18 | $0.25 | $0.25 | 5,704 |
| 2018-06-15 | $0.27 | $0.27 | 20,325 |
| 2018-06-14 | $0.27 | $0.27 | 3,630 |
| 2018-06-13 | $0.29 | $0.29 | 3,422 |
| 2018-06-12 | $0.30 | $0.30 | 26,132 |
| 2018-06-11 | $0.30 | $0.30 | 28,829 |
| 2018-06-08 | $0.28 | $0.28 | 8,711 |
| 2018-06-07 | $0.28 | $0.28 | 68,235 |
| 2018-06-06 | $0.32 | $0.32 | 20,636 |
| 2018-06-05 | $0.33 | $0.33 | 20,222 |
| 2018-06-04 | $0.29 | $0.29 | 44,591 |
| 2018-06-01 | $0.27 | $0.27 | 36,295 |
| 2018-05-31 | $0.26 | $0.26 | 1,244 |
| 2018-05-30 | $0.26 | $0.26 | 11,303 |
| 2018-05-29 | $0.26 | $0.26 | 27,377 |
| 2018-05-25 | $0.25 | $0.25 | 207 |
| 2018-05-24 | $0.26 | $0.26 | 27,377 |
| 2018-05-23 | $0.26 | $0.26 | 26,962 |
| 2018-05-22 | $0.26 | $0.26 | 106,811 |
| 2018-05-21 | $0.28 | $0.28 | 7,985 |
| 2018-05-18 | $0.26 | $0.26 | 0 |
| 2018-05-17 | $0.26 | $0.26 | 9,022 |
| 2018-05-16 | $0.26 | $0.26 | 38,888 |
| 2018-05-15 | $0.25 | $0.25 | 519 |
| 2018-05-14 | $0.27 | $0.27 | 56,413 |
| 2018-05-11 | $0.27 | $0.27 | 19,703 |
| 2018-05-10 | $0.25 | $0.25 | 2,696 |
| 2018-05-09 | $0.24 | $0.24 | 0 |
| 2018-05-08 | $0.24 | $0.24 | 30,903 |
| 2018-05-07 | $0.25 | $0.25 | 53,198 |
| 2018-05-04 | $0.26 | $0.26 | 16,177 |
| 2018-05-03 | $0.26 | $0.26 | 4,667 |
| 2018-05-02 | $0.27 | $0.27 | 21,984 |
| 2018-05-01 | $0.25 | $0.25 | 0 |
| 2018-04-30 | $0.25 | $0.25 | 23,333 |
| 2018-04-27 | $0.28 | $0.28 | 49,050 |
| 2018-04-26 | $0.25 | $0.25 | 1,556 |
| 2018-04-25 | $0.25 | $0.25 | 4,667 |
| 2018-04-24 | $0.25 | $0.25 | 30,592 |
| 2018-04-23 | $0.25 | $0.25 | 19,496 |
| 2018-04-20 | $0.26 | $0.26 | 41,376 |
| 2018-04-19 | $0.27 | $0.27 | 19,185 |
| 2018-04-18 | $0.29 | $0.29 | 2,800 |
| 2018-04-17 | $0.30 | $0.30 | 2,593 |
| 2018-04-16 | $0.28 | $0.28 | 71,553 |
| 2018-04-13 | $0.28 | $0.28 | 2,074 |
| 2018-04-12 | $0.28 | $0.28 | 12,963 |
| 2018-04-11 | $0.27 | $0.27 | 23,333 |
| 2018-04-10 | $0.27 | $0.27 | 29,036 |
| 2018-04-09 | $0.28 | $0.28 | 21,881 |
| 2018-04-06 | $0.29 | $0.29 | 207 |
| 2018-04-05 | $0.29 | $0.29 | 0 |
| 2018-04-04 | $0.29 | $0.29 | 9,748 |
| 2018-04-03 | $0.28 | $0.28 | 23,333 |
| 2018-04-02 | $0.29 | $0.29 | 1,244 |
| 2018-03-29 | $0.29 | $0.29 | 23,540 |
| 2018-03-28 | $0.28 | $0.28 | 6,326 |
| 2018-03-27 | $0.28 | $0.28 | 37,954 |
| 2018-03-26 | $0.29 | $0.29 | 3,941 |
| 2018-03-23 | $0.30 | $0.30 | 21,673 |
| 2018-03-22 | $0.28 | $0.28 | 104 |
| 2018-03-21 | $0.30 | $0.30 | 0 |
| 2018-03-20 | $0.30 | $0.30 | 5,185 |
| 2018-03-19 | $0.28 | $0.28 | 0 |
| 2018-03-16 | $0.28 | $0.28 | 16,074 |
| 2018-03-15 | $0.30 | $0.30 | 519 |
| 2018-03-14 | $0.29 | $0.29 | 0 |
| 2018-03-13 | $0.29 | $0.29 | 120,188 |
| 2018-03-12 | $0.30 | $0.30 | 0 |
| 2018-03-09 | $0.30 | $0.30 | 11,407 |
| 2018-03-08 | $0.32 | $0.32 | 3,733 |
| 2018-03-07 | $0.33 | $0.33 | 1,452 |
| 2018-03-06 | $0.34 | $0.34 | 11,303 |
| 2018-03-05 | $0.29 | $0.29 | 1,556 |
| 2018-03-02 | $0.28 | $0.28 | 17,111 |
| 2018-03-01 | $0.29 | $0.29 | 23,229 |
| 2018-02-28 | $0.29 | $0.29 | 32,147 |
| 2018-02-27 | $0.30 | $0.30 | 5,807 |
| 2018-02-26 | $0.32 | $0.32 | 8,400 |
| 2018-02-23 | $0.32 | $0.32 | 5,392 |
| 2018-02-22 | $0.31 | $0.31 | 52,369 |
| 2018-02-21 | $0.34 | $0.34 | 6,741 |
| 2018-02-20 | $0.33 | $0.33 | 24,888 |
| 2018-02-16 | $0.34 | $0.34 | 10,577 |
| 2018-02-15 | $0.33 | $0.33 | 27,273 |
| 2018-02-14 | $0.34 | $0.34 | 30,695 |
| 2018-02-13 | $0.34 | $0.34 | 10,370 |
| 2018-02-12 | $0.31 | $0.31 | 28,725 |
| 2018-02-09 | $0.33 | $0.33 | 7,259 |
| 2018-02-08 | $0.32 | $0.32 | 0 |
| 2018-02-07 | $0.32 | $0.32 | 10,681 |
| 2018-02-06 | $0.32 | $0.32 | 0 |
| 2018-02-05 | $0.32 | $0.32 | 40,650 |
| 2018-02-02 | $0.32 | $0.32 | 15,140 |
| 2018-02-01 | $0.34 | $0.34 | 11,822 |
| 2018-01-31 | $0.34 | $0.34 | 28,103 |
| 2018-01-30 | $0.32 | $0.32 | 175,772 |
| 2018-01-29 | $0.33 | $0.33 | 63,361 |
| 2018-01-26 | $0.30 | $0.30 | 1,763 |
| 2018-01-25 | $0.31 | $0.31 | 16,074 |
| 2018-01-24 | $0.32 | $0.32 | 32,666 |
| 2018-01-23 | $0.29 | $0.29 | 37,228 |
| 2018-01-22 | $0.28 | $0.28 | 71,449 |
| 2018-01-19 | $0.27 | $0.27 | 20,222 |
| 2018-01-18 | $0.27 | $0.27 | 24,473 |
| 2018-01-17 | $0.27 | $0.27 | 5,704 |
| 2018-01-16 | $0.27 | $0.27 | 15,348 |
| 2018-01-12 | $0.29 | $0.29 | 5,496 |
| 2018-01-11 | $0.28 | $0.28 | 12,651 |
| 2018-01-10 | $0.30 | $0.30 | 30,592 |
| 2018-01-09 | $0.27 | $0.27 | 0 |
| 2018-01-08 | $0.27 | $0.27 | 6,222 |
| 2018-01-05 | $0.28 | $0.28 | 4,148 |
| 2018-01-04 | $0.27 | $0.27 | 7,570 |
| 2018-01-03 | $0.28 | $0.28 | 2,074 |
| 2018-01-02 | $0.29 | $0.29 | 3,837 |