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
- 2009-07-24 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 | $0.05 | $0.05 | 13,310 |
| 2018-12-28 | $0.04 | $0.04 | 0 |
| 2018-12-27 | $0.04 | $0.04 | 10,043 |
| 2018-12-26 | $0.05 | $0.05 | 66 |
| 2018-12-24 | $0.05 | $0.05 | 15,182 |
| 2018-12-21 | $0.05 | $0.05 | 4,288 |
| 2018-12-20 | $0.05 | $0.05 | 35,878 |
| 2018-12-19 | $0.05 | $0.05 | 1,760 |
| 2018-12-18 | $0.06 | $0.06 | 19,506 |
| 2018-12-17 | $0.06 | $0.06 | 251,215 |
| 2018-12-14 | $0.04 | $0.04 | 55,037 |
| 2018-12-13 | $0.04 | $0.04 | 337 |
| 2018-12-12 | $0.03 | $0.03 | 9,900 |
| 2018-12-11 | $0.04 | $0.04 | 28,205 |
| 2018-12-10 | $0.04 | $0.04 | 1,165 |
| 2018-12-07 | $0.04 | $0.04 | 3,476 |
| 2018-12-06 | $0.03 | $0.03 | 285,451 |
| 2018-12-04 | $0.05 | $0.05 | 0 |
| 2018-12-03 | $0.05 | $0.05 | 612 |
| 2018-11-30 | $0.05 | $0.05 | 0 |
| 2018-11-29 | $0.05 | $0.05 | 930 |
| 2018-11-28 | $0.05 | $0.05 | 15,300 |
| 2018-11-27 | $0.07 | $0.07 | 0 |
| 2018-11-26 | $0.07 | $0.07 | 0 |
| 2018-11-23 | $0.07 | $0.07 | 5,010 |
| 2018-11-21 | $0.05 | $0.05 | 9,508 |
| 2018-11-20 | $0.05 | $0.05 | 43,900 |
| 2018-11-19 | $0.07 | $0.07 | 0 |
| 2018-11-16 | $0.07 | $0.07 | 477 |
| 2018-11-15 | $0.06 | $0.06 | 11,000 |
| 2018-11-14 | $0.07 | $0.07 | 20,433 |
| 2018-11-13 | $0.08 | $0.08 | 0 |
| 2018-11-12 | $0.08 | $0.08 | 0 |
| 2018-11-09 | $0.08 | $0.08 | 1,808 |
| 2018-11-08 | $0.09 | $0.09 | 0 |
| 2018-11-07 | $0.09 | $0.09 | 0 |
| 2018-11-06 | $0.09 | $0.09 | 0 |
| 2018-11-05 | $0.09 | $0.09 | 963 |
| 2018-11-02 | $0.07 | $0.07 | 0 |
| 2018-11-01 | $0.07 | $0.07 | 0 |
| 2018-10-31 | $0.07 | $0.07 | 23,205 |
| 2018-10-30 | $0.07 | $0.07 | 0 |
| 2018-10-29 | $0.07 | $0.07 | 11,110 |
| 2018-10-26 | $0.07 | $0.07 | 0 |
| 2018-10-25 | $0.07 | $0.07 | 31,760 |
| 2018-10-24 | $0.06 | $0.06 | 10,333 |
| 2018-10-23 | $0.07 | $0.07 | 1,010 |
| 2018-10-22 | $0.07 | $0.07 | 150 |
| 2018-10-19 | $0.07 | $0.07 | 1,200 |
| 2018-10-18 | $0.07 | $0.07 | 0 |
| 2018-10-17 | $0.07 | $0.07 | 3,472 |
| 2018-10-16 | $0.07 | $0.07 | 0 |
| 2018-10-15 | $0.07 | $0.07 | 0 |
| 2018-10-12 | $0.07 | $0.07 | 16,400 |
| 2018-10-11 | $0.08 | $0.08 | 0 |
| 2018-10-10 | $0.08 | $0.08 | 51,230 |
| 2018-10-09 | $0.08 | $0.08 | 11,100 |
| 2018-10-08 | $0.07 | $0.07 | 1,690 |
| 2018-10-05 | $0.08 | $0.08 | 34,002 |
| 2018-10-04 | $0.08 | $0.08 | 0 |
| 2018-10-03 | $0.08 | $0.08 | 3,454 |
| 2018-10-02 | $0.08 | $0.08 | 48,900 |
| 2018-10-01 | $0.08 | $0.08 | 12,902 |
| 2018-09-28 | $0.09 | $0.09 | 5,415 |
| 2018-09-27 | $0.08 | $0.08 | 0 |
| 2018-09-26 | $0.08 | $0.08 | 25,200 |
| 2018-09-25 | $0.08 | $0.08 | 19,280 |
| 2018-09-24 | $0.08 | $0.08 | 15,100 |
| 2018-09-21 | $0.09 | $0.09 | 35,319 |
| 2018-09-20 | $0.08 | $0.08 | 59,549 |
| 2018-09-19 | $0.08 | $0.08 | 5,000 |
| 2018-09-18 | $0.09 | $0.08 | 7,328 |
| 2018-09-17 | $0.09 | $0.08 | 5,835 |
| 2018-09-14 | $0.09 | $0.08 | 43,536 |
| 2018-09-13 | $0.12 | $0.12 | 80,300 |
| 2018-09-12 | $0.12 | $0.12 | 92,816 |
| 2018-09-11 | $0.12 | $0.12 | 40,000 |
| 2018-09-10 | $0.11 | $0.11 | 173,769 |
| 2018-09-07 | $0.13 | $0.13 | 257,810 |
| 2018-09-06 | $0.13 | $0.13 | 755,402 |
| 2018-09-05 | $0.07 | $0.07 | 220,551 |
| 2018-09-04 | $0.04 | $0.04 | 8,800 |
| 2018-08-31 | $0.05 | $0.05 | 1,058 |
| 2018-08-30 | $0.06 | $0.06 | 51,375 |
| 2018-08-29 | $0.04 | $0.04 | 223,282 |
| 2018-08-28 | $0.08 | $0.08 | 21,100 |
| 2018-08-27 | $0.08 | $0.08 | 123,576 |
| 2018-08-24 | $0.08 | $0.08 | 15,924 |
| 2018-08-23 | $0.07 | $0.07 | 0 |
| 2018-08-22 | $0.07 | $0.07 | 46,948 |
| 2018-08-21 | $0.08 | $0.08 | 135,838 |
| 2018-08-20 | $0.05 | $0.05 | 5,700 |
| 2018-08-17 | $0.05 | $0.05 | 0 |
| 2018-08-16 | $0.05 | $0.05 | 64,094 |
| 2018-08-15 | $0.06 | $0.06 | 23,096 |
| 2018-08-14 | $0.06 | $0.06 | 25,900 |
| 2018-08-13 | $0.05 | $0.05 | 11,190 |
| 2018-08-10 | $0.06 | $0.06 | 1,000 |
| 2018-08-09 | $0.07 | $0.07 | 16,632 |
| 2018-08-08 | $0.06 | $0.06 | 56,031 |
| 2018-08-07 | $0.07 | $0.07 | 762,925 |
| 2018-08-06 | $0.08 | $0.08 | 393,971 |
| 2018-08-03 | $0.11 | $0.11 | 1,139,574 |
| 2018-08-02 | $0.06 | $0.06 | 84,067 |
| 2018-08-01 | $0.05 | $0.05 | 15,200 |
| 2018-07-31 | $0.04 | $0.04 | 40 |
| 2018-07-30 | $0.04 | $0.04 | 10,900 |
| 2018-07-27 | $0.04 | $0.04 | 75,850 |
| 2018-07-26 | $0.04 | $0.04 | 37,100 |
| 2018-07-25 | $0.07 | $0.07 | 6,000 |
| 2018-07-24 | $0.04 | $0.04 | 71,437 |
| 2018-07-23 | $0.04 | $0.04 | 3,800 |
| 2018-07-20 | $0.05 | $0.05 | 4,500 |
| 2018-07-19 | $0.05 | $0.05 | 42,316 |
| 2018-07-18 | $0.04 | $0.04 | 12,575 |
| 2018-07-17 | $0.04 | $0.04 | 68,040 |
| 2018-07-16 | $0.04 | $0.04 | 91,311 |
| 2018-07-13 | $0.05 | $0.04 | 68,006 |
| 2018-07-12 | $0.04 | $0.04 | 70,975 |
| 2018-07-11 | $0.04 | $0.04 | 47,220 |
| 2018-07-10 | $0.05 | $0.05 | 93,866 |
| 2018-07-09 | $0.06 | $0.06 | 206,449 |
| 2018-07-06 | $0.07 | $0.07 | 438,971 |
| 2018-07-05 | $0.04 | $0.04 | 1,056,209 |
| 2018-07-03 | $0.01 | $0.01 | 0 |
| 2018-07-02 | $0.01 | $0.01 | 0 |
| 2018-06-29 | $0.01 | $0.01 | 0 |
| 2018-06-28 | $0.01 | $0.01 | 0 |
| 2018-06-27 | $0.01 | $0.01 | 0 |
| 2018-06-26 | $0.01 | $0.01 | 400 |
| 2018-06-25 | $0.01 | $0.01 | 0 |
| 2018-06-22 | $0.01 | $0.01 | 0 |
| 2018-06-21 | $0.01 | $0.01 | 0 |
| 2018-06-20 | $0.01 | $0.01 | 0 |
| 2018-06-19 | $0.01 | $0.01 | 0 |
| 2018-06-18 | $0.01 | $0.01 | 0 |
| 2018-06-15 | $0.01 | $0.01 | 0 |
| 2018-06-14 | $0.01 | $0.01 | 0 |
| 2018-06-13 | $0.01 | $0.01 | 0 |
| 2018-06-12 | $0.01 | $0.01 | 0 |
| 2018-06-11 | $0.01 | $0.01 | 0 |
| 2018-06-08 | $0.01 | $0.01 | 0 |
| 2018-06-07 | $0.01 | $0.01 | 0 |
| 2018-06-06 | $0.01 | $0.01 | 0 |
| 2018-06-05 | $0.01 | $0.01 | 0 |
| 2018-06-04 | $0.01 | $0.01 | 100 |
| 2018-06-01 | $0.01 | $0.01 | 0 |
| 2018-05-31 | $0.01 | $0.01 | 0 |
| 2018-05-30 | $0.01 | $0.01 | 0 |
| 2018-05-29 | $0.01 | $0.01 | 0 |
| 2018-05-25 | $0.01 | $0.01 | 0 |
| 2018-05-24 | $0.01 | $0.01 | 0 |
| 2018-05-23 | $0.01 | $0.01 | 0 |
| 2018-05-22 | $0.01 | $0.01 | 0 |
| 2018-05-21 | $0.01 | $0.01 | 0 |
| 2018-05-18 | $0.01 | $0.01 | 25 |
| 2018-05-17 | $0.01 | $0.01 | 0 |
| 2018-05-16 | $0.01 | $0.01 | 130 |
| 2018-05-15 | $0.01 | $0.01 | 0 |
| 2018-05-14 | $0.01 | $0.01 | 0 |
| 2018-05-11 | $0.01 | $0.01 | 0 |
| 2018-05-10 | $0.01 | $0.01 | 0 |
| 2018-05-09 | $0.01 | $0.01 | 0 |
| 2018-05-08 | $0.01 | $0.01 | 0 |
| 2018-05-07 | $0.01 | $0.01 | 0 |
| 2018-05-04 | $0.01 | $0.01 | 0 |
| 2018-05-03 | $0.01 | $0.01 | 0 |
| 2018-05-02 | $0.01 | $0.01 | 3,348 |
| 2018-05-01 | $0.01 | $0.01 | 0 |
| 2018-04-30 | $0.01 | $0.01 | 46,900 |
| 2018-04-27 | $0.01 | $0.01 | 47,400 |
| 2018-04-26 | $0.01 | $0.01 | 0 |
| 2018-04-25 | $0.01 | $0.01 | 0 |
| 2018-04-24 | $0.01 | $0.01 | 0 |
| 2018-04-23 | $0.01 | $0.01 | 0 |
| 2018-04-20 | $0.01 | $0.01 | 0 |
| 2018-04-19 | $0.01 | $0.01 | 0 |
| 2018-04-18 | $0.01 | $0.01 | 0 |
| 2018-04-17 | $0.01 | $0.01 | 0 |
| 2018-04-16 | $0.01 | $0.01 | 0 |
| 2018-04-13 | $0.01 | $0.01 | 0 |
| 2018-04-12 | $0.01 | $0.01 | 0 |
| 2018-04-11 | $0.01 | $0.01 | 0 |
| 2018-04-10 | $0.01 | $0.01 | 4,000 |
| 2018-04-09 | $0.01 | $0.01 | 0 |
| 2018-04-06 | $0.01 | $0.01 | 0 |
| 2018-04-05 | $0.01 | $0.01 | 0 |
| 2018-04-04 | $0.01 | $0.01 | 0 |
| 2018-04-03 | $0.01 | $0.01 | 0 |
| 2018-04-02 | $0.01 | $0.01 | 0 |
| 2018-03-29 | $0.01 | $0.01 | 0 |
| 2018-03-28 | $0.01 | $0.01 | 0 |
| 2018-03-27 | $0.01 | $0.01 | 2,000 |
| 2018-03-26 | $0.01 | $0.01 | 0 |
| 2018-03-23 | $0.01 | $0.01 | 0 |
| 2018-03-22 | $0.01 | $0.01 | 1,192 |
| 2018-03-21 | $0.01 | $0.01 | 0 |
| 2018-03-20 | $0.01 | $0.01 | 6,000 |
| 2018-03-19 | $0.01 | $0.01 | 0 |
| 2018-03-16 | $0.01 | $0.01 | 0 |
| 2018-03-15 | $0.01 | $0.01 | 90 |
| 2018-03-14 | $0.01 | $0.01 | 4,276 |
| 2018-03-13 | $0.01 | $0.01 | 10,000 |
| 2018-03-12 | $0.01 | $0.01 | 0 |
| 2018-03-09 | $0.01 | $0.01 | 0 |
| 2018-03-08 | $0.01 | $0.01 | 0 |
| 2018-03-07 | $0.01 | $0.01 | 0 |
| 2018-03-06 | $0.01 | $0.01 | 0 |
| 2018-03-05 | $0.01 | $0.01 | 0 |
| 2018-03-02 | $0.01 | $0.01 | 0 |
| 2018-03-01 | $0.01 | $0.01 | 30,710 |
| 2018-02-28 | $0.01 | $0.01 | 0 |
| 2018-02-27 | $0.01 | $0.01 | 1,000 |
| 2018-02-26 | $0.01 | $0.01 | 200 |
| 2018-02-23 | $0.01 | $0.01 | 0 |
| 2018-02-22 | $0.01 | $0.01 | 0 |
| 2018-02-21 | $0.01 | $0.01 | 0 |
| 2018-02-20 | $0.01 | $0.01 | 0 |
| 2018-02-16 | $0.01 | $0.01 | 0 |
| 2018-02-15 | $0.01 | $0.01 | 0 |
| 2018-02-14 | $0.01 | $0.01 | 0 |
| 2018-02-13 | $0.01 | $0.01 | 0 |
| 2018-02-12 | $0.01 | $0.01 | 0 |
| 2018-02-09 | $0.01 | $0.01 | 0 |
| 2018-02-08 | $0.01 | $0.01 | 20 |
| 2018-02-07 | $0.01 | $0.01 | 100 |
| 2018-02-06 | $0.01 | $0.01 | 25,000 |
| 2018-02-05 | $0.01 | $0.01 | 0 |
| 2018-02-02 | $0.01 | $0.01 | 25,005 |
| 2018-02-01 | $0.01 | $0.01 | 440,988 |
| 2018-01-31 | $0.01 | $0.01 | 0 |
| 2018-01-30 | $0.01 | $0.01 | 0 |
| 2018-01-29 | $0.01 | $0.01 | 0 |
| 2018-01-26 | $0.01 | $0.01 | 0 |
| 2018-01-25 | $0.01 | $0.01 | 0 |
| 2018-01-24 | $0.01 | $0.01 | 0 |
| 2018-01-23 | $0.01 | $0.01 | 0 |
| 2018-01-22 | $0.01 | $0.01 | 0 |
| 2018-01-19 | $0.01 | $0.01 | 52 |
| 2018-01-18 | $0.01 | $0.01 | 0 |
| 2018-01-17 | $0.01 | $0.01 | 0 |
| 2018-01-16 | $0.01 | $0.01 | 0 |
| 2018-01-12 | $0.01 | $0.01 | 0 |
| 2018-01-11 | $0.01 | $0.01 | 0 |
| 2018-01-10 | $0.01 | $0.01 | 0 |
| 2018-01-09 | $0.01 | $0.01 | 0 |
| 2018-01-08 | $0.01 | $0.01 | 0 |
| 2018-01-05 | $0.01 | $0.01 | 0 |
| 2018-01-04 | $0.01 | $0.01 | 30 |
| 2018-01-03 | $0.01 | $0.01 | 0 |
| 2018-01-02 | $0.01 | $0.01 | 0 |