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
- 2010-02-16 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 | $0.03 | $0.03 | 29,552 |
| 2018-12-28 | $0.03 | $0.03 | 73,704 |
| 2018-12-27 | $0.03 | $0.03 | 14,084 |
| 2018-12-26 | $0.04 | $0.04 | 7,254 |
| 2018-12-24 | $0.04 | $0.04 | 1,858 |
| 2018-12-21 | $0.04 | $0.04 | 31,009 |
| 2018-12-20 | $0.04 | $0.04 | 3,000 |
| 2018-12-19 | $0.03 | $0.03 | 28,720 |
| 2018-12-18 | $0.04 | $0.04 | 10,802 |
| 2018-12-17 | $0.04 | $0.04 | 2,993 |
| 2018-12-14 | $0.04 | $0.04 | 1,002 |
| 2018-12-13 | $0.04 | $0.04 | 15,590 |
| 2018-12-12 | $0.04 | $0.04 | 0 |
| 2018-12-11 | $0.04 | $0.04 | 8,234 |
| 2018-12-10 | $0.04 | $0.04 | 10,080 |
| 2018-12-07 | $0.04 | $0.04 | 53,302 |
| 2018-12-06 | $0.04 | $0.04 | 2,277 |
| 2018-12-04 | $0.03 | $0.03 | 153,597 |
| 2018-12-03 | $0.04 | $0.04 | 0 |
| 2018-11-30 | $0.04 | $0.04 | 14,513 |
| 2018-11-29 | $0.04 | $0.04 | 0 |
| 2018-11-28 | $0.04 | $0.04 | 1,010 |
| 2018-11-27 | $0.04 | $0.04 | 4,000 |
| 2018-11-26 | $0.04 | $0.04 | 55,387 |
| 2018-11-23 | $0.03 | $0.03 | 0 |
| 2018-11-21 | $0.03 | $0.03 | 3,756 |
| 2018-11-20 | $0.04 | $0.04 | 6,060 |
| 2018-11-19 | $0.04 | $0.04 | 12,986 |
| 2018-11-16 | $0.02 | $0.02 | 300,000 |
| 2018-11-15 | $0.04 | $0.04 | 33,730 |
| 2018-11-14 | $0.04 | $0.04 | 0 |
| 2018-11-13 | $0.04 | $0.04 | 28,120 |
| 2018-11-12 | $0.04 | $0.04 | 0 |
| 2018-11-09 | $0.04 | $0.04 | 8,941 |
| 2018-11-08 | $0.04 | $0.04 | 625 |
| 2018-11-07 | $0.03 | $0.03 | 35,514 |
| 2018-11-06 | $0.04 | $0.04 | 1,540 |
| 2018-11-05 | $0.03 | $0.03 | 47,738 |
| 2018-11-02 | $0.04 | $0.04 | 122,433 |
| 2018-11-01 | $0.04 | $0.04 | 38,800 |
| 2018-10-31 | $0.04 | $0.04 | 11,886 |
| 2018-10-30 | $0.04 | $0.04 | 4,502 |
| 2018-10-29 | $0.04 | $0.04 | 5,000 |
| 2018-10-26 | $0.04 | $0.04 | 1,953 |
| 2018-10-25 | $0.03 | $0.03 | 77,718 |
| 2018-10-24 | $0.03 | $0.03 | 4,615 |
| 2018-10-23 | $0.04 | $0.04 | 34,472 |
| 2018-10-22 | $0.04 | $0.04 | 26,101 |
| 2018-10-19 | $0.04 | $0.04 | 177,325 |
| 2018-10-18 | $0.03 | $0.03 | 242,083 |
| 2018-10-17 | $0.03 | $0.03 | 51,638 |
| 2018-10-16 | $0.03 | $0.03 | 77,793 |
| 2018-10-15 | $0.03 | $0.03 | 1,129 |
| 2018-10-12 | $0.03 | $0.03 | 96,294 |
| 2018-10-11 | $0.03 | $0.03 | 47,501 |
| 2018-10-10 | $0.03 | $0.03 | 246,192 |
| 2018-10-09 | $0.04 | $0.04 | 2,836 |
| 2018-10-08 | $0.03 | $0.03 | 150,751 |
| 2018-10-05 | $0.04 | $0.04 | 25,300 |
| 2018-10-04 | $0.03 | $0.03 | 57,086 |
| 2018-10-03 | $0.04 | $0.04 | 22,321 |
| 2018-10-02 | $0.04 | $0.04 | 78,356 |
| 2018-10-01 | $0.04 | $0.04 | 521 |
| 2018-09-28 | $0.04 | $0.04 | 500 |
| 2018-09-27 | $0.03 | $0.03 | 104 |
| 2018-09-26 | $0.04 | $0.04 | 21,545 |
| 2018-09-25 | $0.04 | $0.04 | 0 |
| 2018-09-24 | $0.04 | $0.04 | 7,309 |
| 2018-09-21 | $0.04 | $0.04 | 0 |
| 2018-09-20 | $0.04 | $0.04 | 6,106 |
| 2018-09-19 | $0.04 | $0.04 | 2,016 |
| 2018-09-18 | $0.03 | $0.03 | 88,847 |
| 2018-09-17 | $0.04 | $0.04 | 0 |
| 2018-09-14 | $0.04 | $0.04 | 0 |
| 2018-09-13 | $0.04 | $0.04 | 0 |
| 2018-09-12 | $0.04 | $0.04 | 0 |
| 2018-09-11 | $0.04 | $0.04 | 90,517 |
| 2018-09-10 | $0.04 | $0.04 | 0 |
| 2018-09-07 | $0.04 | $0.04 | 460 |
| 2018-09-06 | $0.04 | $0.04 | 1,000 |
| 2018-09-05 | $0.04 | $0.04 | 39,163 |
| 2018-09-04 | $0.05 | $0.05 | 1,013 |
| 2018-08-31 | $0.05 | $0.05 | 1,065 |
| 2018-08-30 | $0.04 | $0.04 | 17,055 |
| 2018-08-29 | $0.05 | $0.05 | 61,545 |
| 2018-08-28 | $0.05 | $0.05 | 2,000 |
| 2018-08-27 | $0.04 | $0.04 | 53,503 |
| 2018-08-24 | $0.04 | $0.04 | 1,300 |
| 2018-08-23 | $0.04 | $0.04 | 86,627 |
| 2018-08-22 | $0.04 | $0.04 | 60,804 |
| 2018-08-21 | $0.05 | $0.05 | 2,090 |
| 2018-08-20 | $0.05 | $0.05 | 0 |
| 2018-08-17 | $0.05 | $0.05 | 10,024 |
| 2018-08-16 | $0.05 | $0.05 | 1,300 |
| 2018-08-15 | $0.05 | $0.05 | 766 |
| 2018-08-14 | $0.04 | $0.04 | 46,456 |
| 2018-08-13 | $0.05 | $0.05 | 20,118 |
| 2018-08-10 | $0.05 | $0.05 | 0 |
| 2018-08-09 | $0.05 | $0.05 | 2,105 |
| 2018-08-08 | $0.04 | $0.04 | 6,166 |
| 2018-08-07 | $0.05 | $0.05 | 0 |
| 2018-08-06 | $0.05 | $0.05 | 2,310 |
| 2018-08-03 | $0.04 | $0.04 | 116,632 |
| 2018-08-02 | $0.05 | $0.05 | 22,939 |
| 2018-08-01 | $0.05 | $0.05 | 1,228 |
| 2018-07-31 | $0.05 | $0.05 | 27,510 |
| 2018-07-30 | $0.05 | $0.05 | 14,105 |
| 2018-07-27 | $0.05 | $0.05 | 900 |
| 2018-07-26 | $0.05 | $0.05 | 3,050 |
| 2018-07-25 | $0.05 | $0.05 | 14,214 |
| 2018-07-24 | $0.05 | $0.05 | 2,000 |
| 2018-07-23 | $0.05 | $0.05 | 2,000 |
| 2018-07-20 | $0.05 | $0.05 | 22,002 |
| 2018-07-19 | $0.05 | $0.05 | 0 |
| 2018-07-18 | $0.05 | $0.05 | 29,231 |
| 2018-07-17 | $0.05 | $0.05 | 151,274 |
| 2018-07-16 | $0.05 | $0.05 | 28,114 |
| 2018-07-13 | $0.05 | $0.05 | 35,642 |
| 2018-07-12 | $0.05 | $0.05 | 125,818 |
| 2018-07-11 | $0.06 | $0.06 | 25,146 |
| 2018-07-10 | $0.06 | $0.06 | 10,332 |
| 2018-07-09 | $0.06 | $0.06 | 28,458 |
| 2018-07-06 | $0.06 | $0.06 | 40,000 |
| 2018-07-05 | $0.06 | $0.06 | 75,746 |
| 2018-07-03 | $0.05 | $0.05 | 3,498 |
| 2018-07-02 | $0.05 | $0.05 | 21,564 |
| 2018-06-29 | $0.06 | $0.06 | 21,070 |
| 2018-06-28 | $0.04 | $0.04 | 11,700 |
| 2018-06-27 | $0.05 | $0.05 | 14,790 |
| 2018-06-26 | $0.06 | $0.06 | 23,229 |
| 2018-06-25 | $0.06 | $0.06 | 15,948 |
| 2018-06-22 | $0.06 | $0.06 | 46,334 |
| 2018-06-21 | $0.06 | $0.06 | 17,645 |
| 2018-06-20 | $0.06 | $0.06 | 71,505 |
| 2018-06-19 | $0.05 | $0.05 | 6,402 |
| 2018-06-18 | $0.05 | $0.05 | 3,000 |
| 2018-06-15 | $0.05 | $0.05 | 252,214 |
| 2018-06-14 | $0.04 | $0.04 | 238,428 |
| 2018-06-13 | $0.06 | $0.06 | 3,267 |
| 2018-06-12 | $0.06 | $0.06 | 85,308 |
| 2018-06-11 | $0.05 | $0.05 | 11,471 |
| 2018-06-08 | $0.06 | $0.06 | 0 |
| 2018-06-07 | $0.06 | $0.06 | 532,451 |
| 2018-06-06 | $0.06 | $0.06 | 4,535 |
| 2018-06-05 | $0.06 | $0.06 | 37,909 |
| 2018-06-04 | $0.06 | $0.06 | 14,484 |
| 2018-06-01 | $0.07 | $0.07 | 2,500 |
| 2018-05-31 | $0.06 | $0.06 | 68,590 |
| 2018-05-30 | $0.06 | $0.06 | 64,026 |
| 2018-05-29 | $0.06 | $0.06 | 65,468 |
| 2018-05-25 | $0.07 | $0.07 | 41,224 |
| 2018-05-24 | $0.06 | $0.06 | 18,401 |
| 2018-05-23 | $0.06 | $0.06 | 87,912 |
| 2018-05-22 | $0.06 | $0.06 | 18,567 |
| 2018-05-21 | $0.06 | $0.06 | 1,620 |
| 2018-05-18 | $0.06 | $0.06 | 26,240 |
| 2018-05-17 | $0.06 | $0.06 | 87,013 |
| 2018-05-16 | $0.06 | $0.06 | 2,007 |
| 2018-05-15 | $0.06 | $0.06 | 132,145 |
| 2018-05-14 | $0.06 | $0.06 | 45,517 |
| 2018-05-11 | $0.07 | $0.07 | 43,281 |
| 2018-05-10 | $0.06 | $0.06 | 29,941 |
| 2018-05-09 | $0.06 | $0.06 | 48,488 |
| 2018-05-08 | $0.06 | $0.06 | 149,318 |
| 2018-05-07 | $0.07 | $0.07 | 207,138 |
| 2018-05-04 | $0.07 | $0.07 | 12,024 |
| 2018-05-03 | $0.06 | $0.06 | 70,800 |
| 2018-05-02 | $0.06 | $0.06 | 295,486 |
| 2018-05-01 | $0.08 | $0.08 | 109,470 |
| 2018-04-30 | $0.08 | $0.08 | 22,160 |
| 2018-04-27 | $0.08 | $0.08 | 28,939 |
| 2018-04-26 | $0.08 | $0.08 | 220 |
| 2018-04-25 | $0.08 | $0.08 | 102,284 |
| 2018-04-24 | $0.08 | $0.08 | 176,380 |
| 2018-04-23 | $0.07 | $0.07 | 14,988 |
| 2018-04-20 | $0.08 | $0.08 | 596 |
| 2018-04-19 | $0.08 | $0.08 | 15,487 |
| 2018-04-18 | $0.08 | $0.08 | 81,861 |
| 2018-04-17 | $0.08 | $0.08 | 101,027 |
| 2018-04-16 | $0.09 | $0.09 | 18,946 |
| 2018-04-13 | $0.07 | $0.07 | 115,769 |
| 2018-04-12 | $0.08 | $0.08 | 42,026 |
| 2018-04-11 | $0.09 | $0.09 | 1,000 |
| 2018-04-10 | $0.07 | $0.07 | 22,721 |
| 2018-04-09 | $0.09 | $0.09 | 901 |
| 2018-04-06 | $0.08 | $0.08 | 23,999 |
| 2018-04-05 | $0.09 | $0.09 | 3,620 |
| 2018-04-04 | $0.09 | $0.09 | 24,065 |
| 2018-04-03 | $0.09 | $0.09 | 2,760 |
| 2018-04-02 | $0.09 | $0.09 | 21,609 |
| 2018-03-29 | $0.10 | $0.10 | 114,271 |
| 2018-03-28 | $0.08 | $0.08 | 90,188 |
| 2018-03-27 | $0.08 | $0.08 | 102,098 |
| 2018-03-26 | $0.08 | $0.08 | 116,798 |
| 2018-03-23 | $0.08 | $0.08 | 164,210 |
| 2018-03-22 | $0.09 | $0.09 | 199,546 |
| 2018-03-21 | $0.08 | $0.08 | 170,363 |
| 2018-03-20 | $0.08 | $0.08 | 50,207 |
| 2018-03-19 | $0.09 | $0.09 | 213,028 |
| 2018-03-16 | $0.09 | $0.09 | 436,032 |
| 2018-03-15 | $0.07 | $0.07 | 360,200 |
| 2018-03-14 | $0.08 | $0.08 | 183,958 |
| 2018-03-13 | $0.09 | $0.09 | 64,142 |
| 2018-03-12 | $0.10 | $0.10 | 90,542 |
| 2018-03-09 | $0.10 | $0.10 | 88,000 |
| 2018-03-08 | $0.10 | $0.10 | 98,593 |
| 2018-03-07 | $0.10 | $0.10 | 68,504 |
| 2018-03-06 | $0.10 | $0.10 | 259,956 |
| 2018-03-05 | $0.10 | $0.10 | 54,688 |
| 2018-03-02 | $0.10 | $0.10 | 98,297 |
| 2018-03-01 | $0.11 | $0.11 | 80,033 |
| 2018-02-28 | $0.11 | $0.11 | 66,240 |
| 2018-02-27 | $0.11 | $0.11 | 46,068 |
| 2018-02-26 | $0.11 | $0.11 | 134,414 |
| 2018-02-23 | $0.11 | $0.11 | 280,584 |
| 2018-02-22 | $0.13 | $0.13 | 220,090 |
| 2018-02-21 | $0.12 | $0.12 | 284,394 |
| 2018-02-20 | $0.10 | $0.10 | 137,428 |
| 2018-02-16 | $0.10 | $0.10 | 46,974 |
| 2018-02-15 | $0.10 | $0.10 | 67,370 |
| 2018-02-14 | $0.10 | $0.10 | 11,978 |
| 2018-02-13 | $0.10 | $0.10 | 28,818 |
| 2018-02-12 | $0.10 | $0.10 | 28,280 |
| 2018-02-09 | $0.10 | $0.10 | 5,156 |
| 2018-02-08 | $0.10 | $0.10 | 20,890 |
| 2018-02-07 | $0.10 | $0.10 | 25,864 |
| 2018-02-06 | $0.09 | $0.09 | 285,702 |
| 2018-02-05 | $0.11 | $0.11 | 37,037 |
| 2018-02-02 | $0.10 | $0.10 | 42,637 |
| 2018-02-01 | $0.10 | $0.10 | 0 |
| 2018-01-31 | $0.10 | $0.10 | 68,993 |
| 2018-01-30 | $0.10 | $0.10 | 89,513 |
| 2018-01-29 | $0.09 | $0.09 | 46,799 |
| 2018-01-26 | $0.09 | $0.09 | 38,678 |
| 2018-01-25 | $0.08 | $0.08 | 1,739 |
| 2018-01-24 | $0.10 | $0.10 | 6,394 |
| 2018-01-23 | $0.10 | $0.10 | 10,065 |
| 2018-01-22 | $0.10 | $0.10 | 22,499 |
| 2018-01-19 | $0.10 | $0.10 | 3,286 |
| 2018-01-18 | $0.10 | $0.10 | 69,344 |
| 2018-01-17 | $0.09 | $0.09 | 94,568 |
| 2018-01-16 | $0.09 | $0.09 | 35,116 |
| 2018-01-12 | $0.08 | $0.08 | 47,621 |
| 2018-01-11 | $0.08 | $0.08 | 20,687 |
| 2018-01-10 | $0.09 | $0.09 | 23,460 |
| 2018-01-09 | $0.09 | $0.09 | 1,751 |
| 2018-01-08 | $0.08 | $0.08 | 532 |
| 2018-01-05 | $0.10 | $0.10 | 83,304 |
| 2018-01-04 | $0.09 | $0.09 | 36,196 |
| 2018-01-03 | $0.09 | $0.09 | 66,678 |
| 2018-01-02 | $0.08 | $0.08 | 59,711 |