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
- 1996-06-25 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 | $0.35 | $0.35 | 20,000 |
| 2018-12-28 | $0.35 | $0.35 | 5,200 |
| 2018-12-27 | $0.33 | $0.33 | 2,500 |
| 2018-12-26 | $0.33 | $0.33 | 0 |
| 2018-12-24 | $0.33 | $0.33 | 24,800 |
| 2018-12-21 | $0.33 | $0.33 | 0 |
| 2018-12-20 | $0.33 | $0.33 | 8,700 |
| 2018-12-19 | $0.33 | $0.33 | 1,700 |
| 2018-12-18 | $0.33 | $0.33 | 0 |
| 2018-12-17 | $0.33 | $0.33 | 100,400 |
| 2018-12-14 | $0.32 | $0.32 | 7,500 |
| 2018-12-13 | $0.32 | $0.32 | 46,500 |
| 2018-12-12 | $0.32 | $0.32 | 10,100 |
| 2018-12-11 | $0.35 | $0.35 | 35,000 |
| 2018-12-10 | $0.33 | $0.33 | 10,440 |
| 2018-12-07 | $0.32 | $0.32 | 160,248 |
| 2018-12-06 | $0.39 | $0.39 | 0 |
| 2018-12-04 | $0.39 | $0.39 | 200 |
| 2018-12-03 | $0.34 | $0.34 | 5,000 |
| 2018-11-30 | $0.35 | $0.35 | 6,100 |
| 2018-11-29 | $0.38 | $0.38 | 0 |
| 2018-11-28 | $0.38 | $0.38 | 0 |
| 2018-11-27 | $0.38 | $0.38 | 0 |
| 2018-11-26 | $0.38 | $0.38 | 0 |
| 2018-11-23 | $0.38 | $0.38 | 0 |
| 2018-11-21 | $0.38 | $0.38 | 0 |
| 2018-11-20 | $0.38 | $0.38 | 0 |
| 2018-11-19 | $0.38 | $0.38 | 0 |
| 2018-11-16 | $0.38 | $0.38 | 18,400 |
| 2018-11-15 | $0.38 | $0.38 | 0 |
| 2018-11-14 | $0.38 | $0.38 | 0 |
| 2018-11-13 | $0.38 | $0.38 | 0 |
| 2018-11-12 | $0.38 | $0.38 | 200 |
| 2018-11-09 | $0.35 | $0.35 | 200 |
| 2018-11-08 | $0.33 | $0.33 | 9,400 |
| 2018-11-07 | $0.32 | $0.32 | 35,739 |
| 2018-11-06 | $0.35 | $0.35 | 200 |
| 2018-11-05 | $0.35 | $0.35 | 0 |
| 2018-11-02 | $0.35 | $0.35 | 5,200 |
| 2018-11-01 | $0.34 | $0.34 | 0 |
| 2018-10-31 | $0.34 | $0.34 | 5,000 |
| 2018-10-30 | $0.34 | $0.34 | 0 |
| 2018-10-29 | $0.34 | $0.34 | 10,800 |
| 2018-10-26 | $0.34 | $0.34 | 106,900 |
| 2018-10-25 | $0.38 | $0.38 | 0 |
| 2018-10-24 | $0.38 | $0.38 | 4,970 |
| 2018-10-23 | $0.38 | $0.38 | 0 |
| 2018-10-22 | $0.38 | $0.38 | 0 |
| 2018-10-19 | $0.38 | $0.38 | 0 |
| 2018-10-18 | $0.38 | $0.38 | 0 |
| 2018-10-17 | $0.38 | $0.38 | 0 |
| 2018-10-16 | $0.38 | $0.38 | 11,000 |
| 2018-10-15 | $0.38 | $0.38 | 500 |
| 2018-10-12 | $0.38 | $0.38 | 200 |
| 2018-10-11 | $0.35 | $0.35 | 4,400 |
| 2018-10-10 | $0.35 | $0.35 | 5,670 |
| 2018-10-09 | $0.39 | $0.39 | 2,000 |
| 2018-10-08 | $0.35 | $0.35 | 15,963 |
| 2018-10-05 | $0.42 | $0.42 | 0 |
| 2018-10-04 | $0.42 | $0.42 | 0 |
| 2018-10-03 | $0.42 | $0.42 | 2,600 |
| 2018-10-02 | $0.40 | $0.40 | 3,100 |
| 2018-10-01 | $0.40 | $0.40 | 2,400 |
| 2018-09-28 | $0.42 | $0.42 | 200 |
| 2018-09-27 | $0.39 | $0.39 | 5,178 |
| 2018-09-26 | $0.37 | $0.37 | 9,636 |
| 2018-09-25 | $0.38 | $0.38 | 3,200 |
| 2018-09-24 | $0.41 | $0.41 | 0 |
| 2018-09-21 | $0.41 | $0.41 | 0 |
| 2018-09-20 | $0.41 | $0.41 | 11,175 |
| 2018-09-19 | $0.40 | $0.40 | 10,070 |
| 2018-09-18 | $0.41 | $0.41 | 33,800 |
| 2018-09-17 | $0.42 | $0.42 | 10,100 |
| 2018-09-14 | $0.41 | $0.41 | 11,300 |
| 2018-09-13 | $0.36 | $0.36 | 9,200 |
| 2018-09-12 | $0.44 | $0.44 | 13,285 |
| 2018-09-11 | $0.36 | $0.36 | 14,500 |
| 2018-09-10 | $0.48 | $0.48 | 10,400 |
| 2018-09-07 | $0.45 | $0.45 | 9,300 |
| 2018-09-06 | $0.48 | $0.48 | 3,600 |
| 2018-09-05 | $0.48 | $0.48 | 2,085 |
| 2018-09-04 | $0.48 | $0.48 | 500 |
| 2018-08-31 | $0.46 | $0.46 | 5,728 |
| 2018-08-30 | $0.42 | $0.42 | 29,506 |
| 2018-08-29 | $0.41 | $0.41 | 6,000 |
| 2018-08-28 | $0.48 | $0.48 | 24,100 |
| 2018-08-27 | $0.48 | $0.48 | 6,344 |
| 2018-08-24 | $0.45 | $0.45 | 0 |
| 2018-08-23 | $0.45 | $0.45 | 0 |
| 2018-08-22 | $0.45 | $0.45 | 10,771 |
| 2018-08-21 | $0.45 | $0.45 | 7,400 |
| 2018-08-20 | $0.45 | $0.45 | 10,400 |
| 2018-08-17 | $0.50 | $0.50 | 4,000 |
| 2018-08-16 | $0.50 | $0.50 | 3,687 |
| 2018-08-15 | $0.48 | $0.48 | 7,850 |
| 2018-08-14 | $0.40 | $0.40 | 222 |
| 2018-08-13 | $0.48 | $0.48 | 2,000 |
| 2018-08-10 | $0.48 | $0.48 | 3,200 |
| 2018-08-09 | $0.48 | $0.48 | 3,200 |
| 2018-08-08 | $0.38 | $0.38 | 11,250 |
| 2018-08-07 | $0.48 | $0.48 | 0 |
| 2018-08-06 | $0.48 | $0.48 | 3,672 |
| 2018-08-03 | $0.45 | $0.45 | 0 |
| 2018-08-02 | $0.45 | $0.45 | 0 |
| 2018-08-01 | $0.45 | $0.45 | 21,624 |
| 2018-07-31 | $0.49 | $0.49 | 6,676 |
| 2018-07-30 | $0.44 | $0.44 | 7,725 |
| 2018-07-27 | $0.43 | $0.43 | 41,381 |
| 2018-07-26 | $0.46 | $0.46 | 1,000 |
| 2018-07-25 | $0.49 | $0.49 | 1,600 |
| 2018-07-24 | $0.50 | $0.50 | 4,000 |
| 2018-07-23 | $0.47 | $0.47 | 13,200 |
| 2018-07-20 | $0.46 | $0.46 | 5,000 |
| 2018-07-19 | $0.47 | $0.47 | 24,544 |
| 2018-07-18 | $0.49 | $0.49 | 1,400 |
| 2018-07-17 | $0.43 | $0.43 | 9,000 |
| 2018-07-16 | $0.48 | $0.48 | 27,200 |
| 2018-07-13 | $0.52 | $0.52 | 118,779 |
| 2018-07-12 | $0.43 | $0.43 | 76,424 |
| 2018-07-11 | $0.37 | $0.37 | 196,343 |
| 2018-07-10 | $0.34 | $0.34 | 500 |
| 2018-07-09 | $0.38 | $0.38 | 0 |
| 2018-07-06 | $0.38 | $0.38 | 0 |
| 2018-07-05 | $0.38 | $0.38 | 0 |
| 2018-07-03 | $0.38 | $0.38 | 0 |
| 2018-07-02 | $0.38 | $0.38 | 200 |
| 2018-06-29 | $0.33 | $0.33 | 0 |
| 2018-06-28 | $0.33 | $0.33 | 0 |
| 2018-06-27 | $0.33 | $0.33 | 0 |
| 2018-06-26 | $0.33 | $0.33 | 1,200 |
| 2018-06-25 | $0.36 | $0.36 | 0 |
| 2018-06-22 | $0.36 | $0.36 | 7,001 |
| 2018-06-21 | $0.36 | $0.36 | 1,000 |
| 2018-06-20 | $0.36 | $0.36 | 10,000 |
| 2018-06-19 | $0.36 | $0.36 | 0 |
| 2018-06-18 | $0.36 | $0.36 | 33,200 |
| 2018-06-15 | $0.36 | $0.36 | 10,000 |
| 2018-06-14 | $0.36 | $0.36 | 72,900 |
| 2018-06-13 | $0.36 | $0.36 | 200,850 |
| 2018-06-12 | $0.36 | $0.36 | 0 |
| 2018-06-11 | $0.36 | $0.36 | 0 |
| 2018-06-08 | $0.36 | $0.36 | 0 |
| 2018-06-07 | $0.36 | $0.36 | 0 |
| 2018-06-06 | $0.36 | $0.36 | 0 |
| 2018-06-05 | $0.36 | $0.36 | 0 |
| 2018-06-04 | $0.36 | $0.36 | 0 |
| 2018-06-01 | $0.36 | $0.36 | 0 |
| 2018-05-31 | $0.36 | $0.36 | 2,400 |
| 2018-05-30 | $0.36 | $0.36 | 0 |
| 2018-05-29 | $0.36 | $0.36 | 0 |
| 2018-05-25 | $0.36 | $0.36 | 0 |
| 2018-05-24 | $0.36 | $0.36 | 33,600 |
| 2018-05-23 | $0.36 | $0.36 | 0 |
| 2018-05-22 | $0.36 | $0.36 | 0 |
| 2018-05-21 | $0.36 | $0.36 | 0 |
| 2018-05-18 | $0.36 | $0.36 | 0 |
| 2018-05-17 | $0.36 | $0.36 | 2,700 |
| 2018-05-16 | $0.36 | $0.36 | 59,745 |
| 2018-05-15 | $0.43 | $0.43 | 1,400 |
| 2018-05-14 | $0.43 | $0.43 | 0 |
| 2018-05-11 | $0.43 | $0.43 | 0 |
| 2018-05-10 | $0.43 | $0.43 | 822 |
| 2018-05-09 | $0.40 | $0.40 | 200 |
| 2018-05-08 | $0.43 | $0.43 | 200 |
| 2018-05-07 | $0.41 | $0.41 | 3,934 |
| 2018-05-04 | $0.43 | $0.43 | 10,000 |
| 2018-05-03 | $0.44 | $0.44 | 0 |
| 2018-05-02 | $0.44 | $0.44 | 6,200 |
| 2018-05-01 | $0.40 | $0.40 | 7,000 |
| 2018-04-30 | $0.45 | $0.45 | 550 |
| 2018-04-27 | $0.45 | $0.45 | 0 |
| 2018-04-26 | $0.45 | $0.45 | 400 |
| 2018-04-25 | $0.45 | $0.45 | 200 |
| 2018-04-24 | $0.41 | $0.41 | 4,745 |
| 2018-04-23 | $0.45 | $0.45 | 0 |
| 2018-04-20 | $0.45 | $0.45 | 140 |
| 2018-04-19 | $0.45 | $0.45 | 0 |
| 2018-04-18 | $0.45 | $0.45 | 0 |
| 2018-04-17 | $0.45 | $0.45 | 390 |
| 2018-04-16 | $0.45 | $0.45 | 0 |
| 2018-04-13 | $0.45 | $0.45 | 0 |
| 2018-04-12 | $0.45 | $0.45 | 0 |
| 2018-04-11 | $0.45 | $0.45 | 0 |
| 2018-04-10 | $0.45 | $0.45 | 0 |
| 2018-04-09 | $0.45 | $0.45 | 2,200 |
| 2018-04-06 | $0.45 | $0.45 | 0 |
| 2018-04-05 | $0.45 | $0.45 | 5,350 |
| 2018-04-04 | $0.37 | $0.37 | 35,325 |
| 2018-04-03 | $0.36 | $0.36 | 0 |
| 2018-04-02 | $0.36 | $0.36 | 5,830 |
| 2018-03-29 | $0.39 | $0.39 | 0 |
| 2018-03-28 | $0.39 | $0.39 | 0 |
| 2018-03-27 | $0.39 | $0.39 | 0 |
| 2018-03-26 | $0.39 | $0.39 | 0 |
| 2018-03-23 | $0.39 | $0.39 | 0 |
| 2018-03-22 | $0.39 | $0.39 | 0 |
| 2018-03-21 | $0.39 | $0.39 | 0 |
| 2018-03-20 | $0.39 | $0.39 | 0 |
| 2018-03-19 | $0.39 | $0.39 | 0 |
| 2018-03-16 | $0.39 | $0.39 | 0 |
| 2018-03-15 | $0.39 | $0.39 | 14,500 |
| 2018-03-14 | $0.38 | $0.38 | 13,600 |
| 2018-03-13 | $0.34 | $0.34 | 5,250 |
| 2018-03-12 | $0.33 | $0.33 | 3,329 |
| 2018-03-09 | $0.33 | $0.33 | 24,893 |
| 2018-03-08 | $0.34 | $0.34 | 18,850 |
| 2018-03-07 | $0.40 | $0.40 | 0 |
| 2018-03-06 | $0.40 | $0.40 | 200 |
| 2018-03-05 | $0.33 | $0.33 | 22,000 |
| 2018-03-02 | $0.40 | $0.40 | 2,000 |
| 2018-03-01 | $0.44 | $0.44 | 0 |
| 2018-02-28 | $0.44 | $0.44 | 0 |
| 2018-02-27 | $0.44 | $0.44 | 0 |
| 2018-02-26 | $0.44 | $0.44 | 1,700 |
| 2018-02-23 | $0.40 | $0.40 | 5,200 |
| 2018-02-22 | $0.43 | $0.43 | 0 |
| 2018-02-21 | $0.43 | $0.43 | 0 |
| 2018-02-20 | $0.43 | $0.43 | 6,300 |
| 2018-02-16 | $0.45 | $0.45 | 0 |
| 2018-02-15 | $0.45 | $0.45 | 0 |
| 2018-02-14 | $0.45 | $0.45 | 0 |
| 2018-02-13 | $0.45 | $0.45 | 200 |
| 2018-02-12 | $0.42 | $0.42 | 2,672 |
| 2018-02-09 | $0.44 | $0.44 | 0 |
| 2018-02-08 | $0.44 | $0.44 | 0 |
| 2018-02-07 | $0.44 | $0.44 | 0 |
| 2018-02-06 | $0.44 | $0.44 | 2,544 |
| 2018-02-05 | $0.45 | $0.45 | 2,000 |
| 2018-02-02 | $0.44 | $0.44 | 0 |
| 2018-02-01 | $0.44 | $0.44 | 458 |
| 2018-01-31 | $0.28 | $0.28 | 9,921 |
| 2018-01-30 | $0.31 | $0.31 | 18,280 |
| 2018-01-29 | $0.44 | $0.44 | 0 |
| 2018-01-26 | $0.44 | $0.44 | 5,650 |
| 2018-01-25 | $0.45 | $0.45 | 0 |
| 2018-01-24 | $0.45 | $0.45 | 600 |
| 2018-01-23 | $0.44 | $0.44 | 1,050 |
| 2018-01-22 | $0.44 | $0.44 | 23,600 |
| 2018-01-19 | $0.45 | $0.45 | 0 |
| 2018-01-18 | $0.45 | $0.45 | 5,200 |
| 2018-01-17 | $0.38 | $0.38 | 14,370 |
| 2018-01-16 | $0.38 | $0.38 | 8,179 |
| 2018-01-12 | $0.45 | $0.45 | 110,000 |
| 2018-01-11 | $0.48 | $0.48 | 0 |
| 2018-01-10 | $0.48 | $0.48 | 0 |
| 2018-01-09 | $0.48 | $0.48 | 0 |
| 2018-01-08 | $0.48 | $0.48 | 0 |
| 2018-01-05 | $0.48 | $0.48 | 0 |
| 2018-01-04 | $0.48 | $0.48 | 0 |
| 2018-01-03 | $0.48 | $0.48 | 0 |
| 2018-01-02 | $0.48 | $0.48 | 250 |