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
- 2006-12-13 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 | $0.47 | $0.47 | 184,600 |
| 2018-12-28 | $0.48 | $0.48 | 447,200 |
| 2018-12-27 | $0.48 | $0.48 | 168,500 |
| 2018-12-26 | $0.48 | $0.48 | 368,500 |
| 2018-12-24 | $0.49 | $0.49 | 97,400 |
| 2018-12-21 | $0.48 | $0.48 | 212,400 |
| 2018-12-20 | $0.50 | $0.50 | 355,100 |
| 2018-12-19 | $0.53 | $0.53 | 370,200 |
| 2018-12-18 | $0.54 | $0.54 | 178,500 |
| 2018-12-17 | $0.52 | $0.52 | 227,500 |
| 2018-12-14 | $0.51 | $0.51 | 113,300 |
| 2018-12-13 | $0.52 | $0.52 | 248,100 |
| 2018-12-12 | $0.54 | $0.54 | 248,200 |
| 2018-12-11 | $0.54 | $0.54 | 251,600 |
| 2018-12-10 | $0.57 | $0.57 | 71,100 |
| 2018-12-07 | $0.58 | $0.58 | 211,900 |
| 2018-12-06 | $0.60 | $0.60 | 70,000 |
| 2018-12-04 | $0.57 | $0.57 | 238,300 |
| 2018-12-03 | $0.60 | $0.60 | 93,900 |
| 2018-11-30 | $0.58 | $0.58 | 97,700 |
| 2018-11-29 | $0.59 | $0.59 | 310,000 |
| 2018-11-28 | $0.60 | $0.60 | 230,700 |
| 2018-11-27 | $0.60 | $0.60 | 42,800 |
| 2018-11-26 | $0.62 | $0.62 | 534,100 |
| 2018-11-23 | $0.62 | $0.62 | 75,500 |
| 2018-11-21 | $0.61 | $0.61 | 172,000 |
| 2018-11-20 | $0.60 | $0.60 | 409,500 |
| 2018-11-19 | $0.61 | $0.61 | 366,200 |
| 2018-11-16 | $0.55 | $0.55 | 189,800 |
| 2018-11-15 | $0.57 | $0.57 | 79,800 |
| 2018-11-14 | $0.57 | $0.57 | 143,800 |
| 2018-11-13 | $0.58 | $0.58 | 279,400 |
| 2018-11-12 | $0.56 | $0.56 | 138,100 |
| 2018-11-09 | $0.57 | $0.57 | 64,900 |
| 2018-11-08 | $0.56 | $0.56 | 205,900 |
| 2018-11-07 | $0.58 | $0.58 | 134,800 |
| 2018-11-06 | $0.54 | $0.54 | 261,900 |
| 2018-11-05 | $0.55 | $0.55 | 316,100 |
| 2018-11-02 | $0.52 | $0.52 | 152,600 |
| 2018-11-01 | $0.51 | $0.51 | 192,300 |
| 2018-10-31 | $0.52 | $0.52 | 108,800 |
| 2018-10-30 | $0.52 | $0.52 | 119,400 |
| 2018-10-29 | $0.52 | $0.52 | 159,200 |
| 2018-10-26 | $0.53 | $0.53 | 142,400 |
| 2018-10-25 | $0.52 | $0.52 | 162,400 |
| 2018-10-24 | $0.52 | $0.52 | 121,500 |
| 2018-10-23 | $0.52 | $0.52 | 144,000 |
| 2018-10-22 | $0.52 | $0.52 | 125,100 |
| 2018-10-19 | $0.53 | $0.53 | 51,500 |
| 2018-10-18 | $0.52 | $0.52 | 254,900 |
| 2018-10-17 | $0.53 | $0.53 | 97,400 |
| 2018-10-16 | $0.53 | $0.53 | 112,600 |
| 2018-10-15 | $0.53 | $0.53 | 63,300 |
| 2018-10-12 | $0.54 | $0.54 | 415,800 |
| 2018-10-11 | $0.54 | $0.54 | 39,600 |
| 2018-10-10 | $0.53 | $0.53 | 128,900 |
| 2018-10-09 | $0.55 | $0.55 | 98,700 |
| 2018-10-08 | $0.56 | $0.56 | 94,200 |
| 2018-10-05 | $0.57 | $0.57 | 164,100 |
| 2018-10-04 | $0.59 | $0.59 | 211,300 |
| 2018-10-03 | $0.58 | $0.58 | 100,700 |
| 2018-10-02 | $0.58 | $0.58 | 330,900 |
| 2018-10-01 | $0.53 | $0.53 | 200,700 |
| 2018-09-28 | $0.53 | $0.53 | 316,400 |
| 2018-09-27 | $0.54 | $0.54 | 186,400 |
| 2018-09-26 | $0.55 | $0.55 | 165,800 |
| 2018-09-25 | $0.57 | $0.57 | 233,600 |
| 2018-09-24 | $0.57 | $0.57 | 228,000 |
| 2018-09-21 | $0.56 | $0.56 | 482,800 |
| 2018-09-20 | $0.60 | $0.60 | 170,000 |
| 2018-09-19 | $0.62 | $0.62 | 175,300 |
| 2018-09-18 | $0.63 | $0.63 | 139,300 |
| 2018-09-17 | $0.64 | $0.64 | 287,500 |
| 2018-09-14 | $0.62 | $0.62 | 585,600 |
| 2018-09-13 | $0.62 | $0.62 | 493,300 |
| 2018-09-12 | $0.68 | $0.68 | 357,500 |
| 2018-09-11 | $0.66 | $0.66 | 352,900 |
| 2018-09-10 | $0.56 | $0.56 | 210,700 |
| 2018-09-07 | $0.61 | $0.61 | 131,800 |
| 2018-09-06 | $0.61 | $0.61 | 353,800 |
| 2018-09-05 | $0.66 | $0.66 | 301,800 |
| 2018-09-04 | $0.70 | $0.70 | 348,900 |
| 2018-08-31 | $0.69 | $0.69 | 523,600 |
| 2018-08-30 | $0.67 | $0.67 | 480,100 |
| 2018-08-29 | $0.60 | $0.60 | 408,100 |
| 2018-08-28 | $0.59 | $0.59 | 190,100 |
| 2018-08-27 | $0.55 | $0.55 | 232,800 |
| 2018-08-24 | $0.53 | $0.53 | 172,600 |
| 2018-08-23 | $0.55 | $0.55 | 348,400 |
| 2018-08-22 | $0.57 | $0.57 | 468,600 |
| 2018-08-21 | $0.59 | $0.59 | 546,100 |
| 2018-08-20 | $0.58 | $0.58 | 454,100 |
| 2018-08-17 | $0.55 | $0.55 | 524,900 |
| 2018-08-16 | $0.51 | $0.51 | 70,200 |
| 2018-08-15 | $0.50 | $0.50 | 249,100 |
| 2018-08-14 | $0.49 | $0.49 | 144,200 |
| 2018-08-13 | $0.48 | $0.48 | 147,000 |
| 2018-08-10 | $0.47 | $0.47 | 76,600 |
| 2018-08-09 | $0.48 | $0.48 | 150,400 |
| 2018-08-08 | $0.50 | $0.50 | 122,000 |
| 2018-08-07 | $0.50 | $0.50 | 101,600 |
| 2018-08-06 | $0.50 | $0.50 | 119,200 |
| 2018-08-03 | $0.49 | $0.49 | 122,500 |
| 2018-08-02 | $0.49 | $0.49 | 669,200 |
| 2018-08-01 | $0.52 | $0.52 | 91,600 |
| 2018-07-31 | $0.52 | $0.52 | 179,400 |
| 2018-07-30 | $0.55 | $0.55 | 377,300 |
| 2018-07-27 | $0.54 | $0.54 | 402,300 |
| 2018-07-26 | $0.56 | $0.56 | 193,600 |
| 2018-07-25 | $0.58 | $0.58 | 201,500 |
| 2018-07-24 | $0.59 | $0.59 | 341,300 |
| 2018-07-23 | $0.64 | $0.64 | 452,500 |
| 2018-07-20 | $0.64 | $0.64 | 2,123,400 |
| 2018-07-19 | $0.61 | $0.61 | 1,180,200 |
| 2018-07-18 | $0.60 | $0.60 | 1,512,600 |
| 2018-07-17 | $0.54 | $0.54 | 1,608,300 |
| 2018-07-16 | $0.50 | $0.50 | 723,500 |
| 2018-07-13 | $0.43 | $0.43 | 447,200 |
| 2018-07-12 | $0.44 | $0.44 | 258,600 |
| 2018-07-11 | $0.45 | $0.45 | 237,300 |
| 2018-07-10 | $0.48 | $0.48 | 112,000 |
| 2018-07-09 | $0.48 | $0.48 | 154,700 |
| 2018-07-06 | $0.47 | $0.47 | 115,800 |
| 2018-07-05 | $0.48 | $0.48 | 224,000 |
| 2018-07-03 | $0.47 | $0.47 | 57,400 |
| 2018-07-02 | $0.49 | $0.49 | 170,000 |
| 2018-06-29 | $0.47 | $0.47 | 127,600 |
| 2018-06-28 | $0.47 | $0.47 | 188,600 |
| 2018-06-27 | $0.48 | $0.48 | 279,700 |
| 2018-06-26 | $0.47 | $0.47 | 491,600 |
| 2018-06-25 | $0.44 | $0.44 | 191,500 |
| 2018-06-22 | $0.45 | $0.45 | 369,100 |
| 2018-06-21 | $0.47 | $0.47 | 224,700 |
| 2018-06-20 | $0.48 | $0.48 | 350,100 |
| 2018-06-19 | $0.46 | $0.46 | 174,600 |
| 2018-06-18 | $0.47 | $0.47 | 101,600 |
| 2018-06-15 | $0.48 | $0.48 | 114,000 |
| 2018-06-14 | $0.47 | $0.47 | 166,800 |
| 2018-06-13 | $0.48 | $0.48 | 115,400 |
| 2018-06-12 | $0.48 | $0.48 | 218,700 |
| 2018-06-11 | $0.48 | $0.48 | 353,100 |
| 2018-06-08 | $0.49 | $0.49 | 373,100 |
| 2018-06-07 | $0.47 | $0.47 | 208,100 |
| 2018-06-06 | $0.49 | $0.49 | 70,200 |
| 2018-06-05 | $0.49 | $0.49 | 167,200 |
| 2018-06-04 | $0.48 | $0.48 | 160,500 |
| 2018-06-01 | $0.49 | $0.49 | 166,600 |
| 2018-05-31 | $0.49 | $0.49 | 187,000 |
| 2018-05-30 | $0.48 | $0.48 | 182,700 |
| 2018-05-29 | $0.48 | $0.48 | 204,400 |
| 2018-05-25 | $0.48 | $0.48 | 925,700 |
| 2018-05-24 | $0.47 | $0.47 | 686,900 |
| 2018-05-23 | $0.50 | $0.50 | 188,900 |
| 2018-05-22 | $0.50 | $0.50 | 344,900 |
| 2018-05-21 | $0.50 | $0.50 | 305,200 |
| 2018-05-18 | $0.51 | $0.51 | 150,900 |
| 2018-05-17 | $0.52 | $0.52 | 123,800 |
| 2018-05-16 | $0.52 | $0.52 | 47,200 |
| 2018-05-15 | $0.53 | $0.53 | 275,800 |
| 2018-05-14 | $0.54 | $0.54 | 228,000 |
| 2018-05-11 | $0.53 | $0.53 | 105,600 |
| 2018-05-10 | $0.52 | $0.52 | 165,900 |
| 2018-05-09 | $0.53 | $0.53 | 137,100 |
| 2018-05-08 | $0.51 | $0.51 | 409,100 |
| 2018-05-07 | $0.51 | $0.51 | 494,100 |
| 2018-05-04 | $0.53 | $0.53 | 545,700 |
| 2018-05-03 | $0.52 | $0.52 | 440,200 |
| 2018-05-02 | $0.52 | $0.52 | 182,300 |
| 2018-05-01 | $0.53 | $0.53 | 368,100 |
| 2018-04-30 | $0.59 | $0.59 | 740,500 |
| 2018-04-27 | $0.56 | $0.56 | 185,300 |
| 2018-04-26 | $0.56 | $0.56 | 271,300 |
| 2018-04-25 | $0.56 | $0.56 | 353,000 |
| 2018-04-24 | $0.58 | $0.58 | 819,600 |
| 2018-04-23 | $0.51 | $0.51 | 263,700 |
| 2018-04-20 | $0.51 | $0.51 | 146,400 |
| 2018-04-19 | $0.51 | $0.51 | 369,500 |
| 2018-04-18 | $0.53 | $0.53 | 224,500 |
| 2018-04-17 | $0.52 | $0.52 | 388,100 |
| 2018-04-16 | $0.52 | $0.52 | 297,500 |
| 2018-04-13 | $0.52 | $0.52 | 354,300 |
| 2018-04-12 | $0.53 | $0.53 | 137,500 |
| 2018-04-11 | $0.53 | $0.53 | 310,500 |
| 2018-04-10 | $0.50 | $0.50 | 570,200 |
| 2018-04-09 | $0.50 | $0.50 | 986,200 |
| 2018-04-06 | $0.55 | $0.55 | 71,400 |
| 2018-04-05 | $0.55 | $0.55 | 151,500 |
| 2018-04-04 | $0.55 | $0.55 | 139,400 |
| 2018-04-03 | $0.54 | $0.54 | 172,000 |
| 2018-04-02 | $0.55 | $0.55 | 154,200 |
| 2018-03-29 | $0.56 | $0.56 | 281,300 |
| 2018-03-28 | $0.58 | $0.58 | 208,400 |
| 2018-03-27 | $0.59 | $0.59 | 357,600 |
| 2018-03-26 | $0.61 | $0.61 | 440,900 |
| 2018-03-23 | $0.63 | $0.63 | 116,300 |
| 2018-03-22 | $0.63 | $0.63 | 54,800 |
| 2018-03-21 | $0.64 | $0.64 | 93,400 |
| 2018-03-20 | $0.65 | $0.65 | 683,900 |
| 2018-03-19 | $0.69 | $0.69 | 58,600 |
| 2018-03-16 | $0.69 | $0.69 | 41,400 |
| 2018-03-15 | $0.69 | $0.69 | 93,300 |
| 2018-03-14 | $0.68 | $0.68 | 90,700 |
| 2018-03-13 | $0.69 | $0.69 | 48,500 |
| 2018-03-12 | $0.69 | $0.69 | 292,400 |
| 2018-03-09 | $0.69 | $0.69 | 147,900 |
| 2018-03-08 | $0.69 | $0.69 | 121,500 |
| 2018-03-07 | $0.73 | $0.73 | 414,200 |
| 2018-03-06 | $0.75 | $0.75 | 168,800 |
| 2018-03-05 | $0.77 | $0.77 | 153,600 |
| 2018-03-02 | $0.79 | $0.79 | 220,200 |
| 2018-03-01 | $0.76 | $0.76 | 189,200 |
| 2018-02-28 | $0.79 | $0.79 | 637,000 |
| 2018-02-27 | $0.72 | $0.72 | 314,600 |
| 2018-02-26 | $0.72 | $0.72 | 347,200 |
| 2018-02-23 | $0.72 | $0.72 | 367,000 |
| 2018-02-22 | $0.70 | $0.70 | 149,400 |
| 2018-02-21 | $0.69 | $0.69 | 345,700 |
| 2018-02-20 | $0.70 | $0.70 | 1,602,700 |
| 2018-02-16 | $0.76 | $0.76 | 364,200 |
| 2018-02-15 | $0.76 | $0.76 | 527,000 |
| 2018-02-14 | $0.73 | $0.73 | 733,400 |
| 2018-02-13 | $0.70 | $0.70 | 666,700 |
| 2018-02-12 | $0.63 | $0.63 | 792,100 |
| 2018-02-09 | $0.57 | $0.57 | 408,600 |
| 2018-02-08 | $0.58 | $0.58 | 701,800 |
| 2018-02-07 | $0.56 | $0.56 | 277,000 |
| 2018-02-06 | $0.55 | $0.55 | 308,600 |
| 2018-02-05 | $0.55 | $0.55 | 268,300 |
| 2018-02-02 | $0.55 | $0.55 | 301,700 |
| 2018-02-01 | $0.55 | $0.55 | 825,200 |
| 2018-01-31 | $0.55 | $0.55 | 245,400 |
| 2018-01-30 | $0.54 | $0.54 | 71,900 |
| 2018-01-29 | $0.54 | $0.54 | 143,900 |
| 2018-01-26 | $0.53 | $0.53 | 281,400 |
| 2018-01-25 | $0.55 | $0.55 | 163,300 |
| 2018-01-24 | $0.54 | $0.54 | 353,400 |
| 2018-01-23 | $0.57 | $0.57 | 104,700 |
| 2018-01-22 | $0.56 | $0.56 | 61,400 |
| 2018-01-19 | $0.57 | $0.57 | 135,600 |
| 2018-01-18 | $0.56 | $0.56 | 26,900 |
| 2018-01-17 | $0.56 | $0.56 | 156,900 |
| 2018-01-16 | $0.55 | $0.55 | 123,800 |
| 2018-01-12 | $0.57 | $0.57 | 98,300 |
| 2018-01-11 | $0.57 | $0.57 | 171,900 |
| 2018-01-10 | $0.56 | $0.56 | 95,700 |
| 2018-01-09 | $0.57 | $0.57 | 132,500 |
| 2018-01-08 | $0.58 | $0.58 | 237,100 |
| 2018-01-05 | $0.59 | $0.59 | 50,500 |
| 2018-01-04 | $0.57 | $0.57 | 272,200 |
| 2018-01-03 | $0.59 | $0.59 | 67,300 |
| 2018-01-02 | $0.59 | $0.59 | 73,900 |