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
- 2004-10-28 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 | $0.04 | $0.04 | 32,901 |
| 2018-12-28 | $0.05 | $0.05 | 13,100 |
| 2018-12-27 | $0.04 | $0.04 | 177,200 |
| 2018-12-26 | $0.05 | $0.05 | 108,144 |
| 2018-12-24 | $0.05 | $0.05 | 140,500 |
| 2018-12-21 | $0.05 | $0.05 | 99,235 |
| 2018-12-20 | $0.04 | $0.04 | 955,377 |
| 2018-12-19 | $0.06 | $0.06 | 69,200 |
| 2018-12-18 | $0.06 | $0.06 | 28,141 |
| 2018-12-17 | $0.06 | $0.06 | 25,300 |
| 2018-12-14 | $0.06 | $0.06 | 81,899 |
| 2018-12-13 | $0.06 | $0.06 | 35,234 |
| 2018-12-12 | $0.06 | $0.06 | 1,177 |
| 2018-12-11 | $0.06 | $0.06 | 10,100 |
| 2018-12-10 | $0.06 | $0.06 | 22,150 |
| 2018-12-07 | $0.06 | $0.06 | 8,519 |
| 2018-12-06 | $0.06 | $0.06 | 29,189 |
| 2018-12-04 | $0.06 | $0.06 | 78,596 |
| 2018-12-03 | $0.07 | $0.07 | 221,402 |
| 2018-11-30 | $0.05 | $0.05 | 77,000 |
| 2018-11-29 | $0.05 | $0.05 | 39,213 |
| 2018-11-28 | $0.05 | $0.05 | 56,515 |
| 2018-11-27 | $0.06 | $0.06 | 4,100 |
| 2018-11-26 | $0.06 | $0.06 | 127,100 |
| 2018-11-23 | $0.06 | $0.06 | 0 |
| 2018-11-21 | $0.06 | $0.06 | 9,488 |
| 2018-11-20 | $0.07 | $0.07 | 221,598 |
| 2018-11-19 | $0.07 | $0.07 | 5,000 |
| 2018-11-16 | $0.06 | $0.06 | 416,560 |
| 2018-11-15 | $0.06 | $0.06 | 178,500 |
| 2018-11-14 | $0.07 | $0.07 | 32,100 |
| 2018-11-13 | $0.07 | $0.07 | 48,736 |
| 2018-11-12 | $0.07 | $0.07 | 28,000 |
| 2018-11-09 | $0.07 | $0.07 | 20,385 |
| 2018-11-08 | $0.07 | $0.07 | 44,300 |
| 2018-11-07 | $0.07 | $0.07 | 74,582 |
| 2018-11-06 | $0.07 | $0.07 | 70,102 |
| 2018-11-05 | $0.07 | $0.07 | 86,241 |
| 2018-11-02 | $0.08 | $0.08 | 35,364 |
| 2018-11-01 | $0.08 | $0.08 | 18,000 |
| 2018-10-31 | $0.08 | $0.08 | 48,506 |
| 2018-10-30 | $0.07 | $0.07 | 50,100 |
| 2018-10-29 | $0.08 | $0.08 | 25,100 |
| 2018-10-26 | $0.08 | $0.08 | 46,375 |
| 2018-10-25 | $0.07 | $0.07 | 26,150 |
| 2018-10-24 | $0.08 | $0.08 | 46,933 |
| 2018-10-23 | $0.07 | $0.07 | 102,840 |
| 2018-10-22 | $0.07 | $0.07 | 75,600 |
| 2018-10-19 | $0.08 | $0.08 | 101,043 |
| 2018-10-18 | $0.08 | $0.08 | 104,845 |
| 2018-10-17 | $0.08 | $0.08 | 215,269 |
| 2018-10-16 | $0.08 | $0.08 | 168,357 |
| 2018-10-15 | $0.07 | $0.07 | 370,240 |
| 2018-10-12 | $0.05 | $0.05 | 415,325 |
| 2018-10-11 | $0.07 | $0.07 | 774,692 |
| 2018-10-10 | $0.07 | $0.07 | 1,190,244 |
| 2018-10-09 | $0.07 | $0.07 | 173,853 |
| 2018-10-08 | $0.05 | $0.05 | 354,303 |
| 2018-10-05 | $0.05 | $0.05 | 66,500 |
| 2018-10-04 | $0.05 | $0.05 | 260,496 |
| 2018-10-03 | $0.04 | $0.04 | 563,526 |
| 2018-10-02 | $0.04 | $0.04 | 3,437 |
| 2018-10-01 | $0.04 | $0.04 | 182,310 |
| 2018-09-28 | $0.04 | $0.04 | 134,485 |
| 2018-09-27 | $0.04 | $0.04 | 31,714 |
| 2018-09-26 | $0.04 | $0.04 | 350,100 |
| 2018-09-25 | $0.04 | $0.04 | 12,450 |
| 2018-09-24 | $0.04 | $0.04 | 181,050 |
| 2018-09-21 | $0.04 | $0.04 | 163,870 |
| 2018-09-20 | $0.04 | $0.04 | 171,738 |
| 2018-09-19 | $0.04 | $0.04 | 8,100 |
| 2018-09-18 | $0.04 | $0.04 | 54,922 |
| 2018-09-17 | $0.04 | $0.04 | 49,000 |
| 2018-09-14 | $0.04 | $0.04 | 39,468 |
| 2018-09-13 | $0.03 | $0.03 | 182,975 |
| 2018-09-12 | $0.03 | $0.03 | 803,321 |
| 2018-09-11 | $0.04 | $0.04 | 200 |
| 2018-09-10 | $0.04 | $0.04 | 106,200 |
| 2018-09-07 | $0.04 | $0.04 | 161,028 |
| 2018-09-06 | $0.04 | $0.04 | 107,600 |
| 2018-09-05 | $0.04 | $0.04 | 224,535 |
| 2018-09-04 | $0.04 | $0.04 | 89,233 |
| 2018-08-31 | $0.04 | $0.04 | 54,964 |
| 2018-08-30 | $0.04 | $0.04 | 0 |
| 2018-08-29 | $0.04 | $0.04 | 305,000 |
| 2018-08-28 | $0.04 | $0.04 | 59,100 |
| 2018-08-27 | $0.04 | $0.04 | 15,100 |
| 2018-08-24 | $0.04 | $0.04 | 161,803 |
| 2018-08-23 | $0.04 | $0.04 | 152,004 |
| 2018-08-22 | $0.04 | $0.04 | 0 |
| 2018-08-21 | $0.04 | $0.04 | 100 |
| 2018-08-20 | $0.04 | $0.04 | 396,000 |
| 2018-08-17 | $0.04 | $0.04 | 77,400 |
| 2018-08-16 | $0.04 | $0.04 | 13,200 |
| 2018-08-15 | $0.04 | $0.04 | 316,316 |
| 2018-08-14 | $0.05 | $0.05 | 10,204 |
| 2018-08-13 | $0.05 | $0.05 | 31,500 |
| 2018-08-10 | $0.05 | $0.05 | 88,246 |
| 2018-08-09 | $0.04 | $0.04 | 74,400 |
| 2018-08-08 | $0.04 | $0.04 | 97,715 |
| 2018-08-07 | $0.05 | $0.05 | 760 |
| 2018-08-06 | $0.05 | $0.05 | 160,500 |
| 2018-08-03 | $0.05 | $0.05 | 81,471 |
| 2018-08-02 | $0.04 | $0.04 | 61,928 |
| 2018-08-01 | $0.04 | $0.04 | 69,938 |
| 2018-07-31 | $0.05 | $0.05 | 14,185 |
| 2018-07-30 | $0.05 | $0.05 | 559,644 |
| 2018-07-27 | $0.04 | $0.04 | 90,835 |
| 2018-07-26 | $0.04 | $0.04 | 73,800 |
| 2018-07-25 | $0.05 | $0.05 | 76,492 |
| 2018-07-24 | $0.05 | $0.05 | 98,557 |
| 2018-07-23 | $0.05 | $0.05 | 84,100 |
| 2018-07-20 | $0.04 | $0.04 | 15,000 |
| 2018-07-19 | $0.05 | $0.05 | 25,200 |
| 2018-07-18 | $0.05 | $0.05 | 5,000 |
| 2018-07-17 | $0.05 | $0.05 | 41,008 |
| 2018-07-16 | $0.05 | $0.05 | 6,000 |
| 2018-07-13 | $0.05 | $0.05 | 95,330 |
| 2018-07-12 | $0.05 | $0.05 | 0 |
| 2018-07-11 | $0.05 | $0.05 | 21,100 |
| 2018-07-10 | $0.05 | $0.05 | 5,331 |
| 2018-07-09 | $0.05 | $0.05 | 4,709 |
| 2018-07-06 | $0.05 | $0.05 | 36,119 |
| 2018-07-05 | $0.05 | $0.05 | 12,081 |
| 2018-07-03 | $0.05 | $0.05 | 15,526 |
| 2018-07-02 | $0.05 | $0.05 | 80,000 |
| 2018-06-29 | $0.05 | $0.05 | 7,300 |
| 2018-06-28 | $0.05 | $0.05 | 90,100 |
| 2018-06-27 | $0.04 | $0.04 | 9,672 |
| 2018-06-26 | $0.05 | $0.05 | 43,100 |
| 2018-06-25 | $0.05 | $0.05 | 66,503 |
| 2018-06-22 | $0.05 | $0.05 | 1,150 |
| 2018-06-21 | $0.05 | $0.05 | 24,600 |
| 2018-06-20 | $0.05 | $0.05 | 12,000 |
| 2018-06-19 | $0.05 | $0.05 | 30,200 |
| 2018-06-18 | $0.05 | $0.05 | 12,000 |
| 2018-06-15 | $0.05 | $0.05 | 14,614 |
| 2018-06-14 | $0.05 | $0.05 | 152,391 |
| 2018-06-13 | $0.05 | $0.05 | 238,100 |
| 2018-06-12 | $0.06 | $0.06 | 125,100 |
| 2018-06-11 | $0.06 | $0.06 | 74,000 |
| 2018-06-08 | $0.06 | $0.06 | 34,780 |
| 2018-06-07 | $0.05 | $0.05 | 131,650 |
| 2018-06-06 | $0.06 | $0.06 | 123,673 |
| 2018-06-05 | $0.05 | $0.05 | 93,100 |
| 2018-06-04 | $0.06 | $0.06 | 93,800 |
| 2018-06-01 | $0.05 | $0.05 | 198,814 |
| 2018-05-31 | $0.06 | $0.06 | 14,844 |
| 2018-05-30 | $0.05 | $0.05 | 8,350 |
| 2018-05-29 | $0.06 | $0.06 | 486,911 |
| 2018-05-25 | $0.05 | $0.05 | 150,295 |
| 2018-05-24 | $0.05 | $0.05 | 45,100 |
| 2018-05-23 | $0.05 | $0.05 | 51,735 |
| 2018-05-22 | $0.06 | $0.06 | 211,100 |
| 2018-05-21 | $0.06 | $0.06 | 187,128 |
| 2018-05-18 | $0.06 | $0.06 | 265,200 |
| 2018-05-17 | $0.06 | $0.06 | 1,100 |
| 2018-05-16 | $0.05 | $0.05 | 7,766 |
| 2018-05-15 | $0.05 | $0.05 | 163,181 |
| 2018-05-14 | $0.04 | $0.04 | 389,466 |
| 2018-05-11 | $0.06 | $0.06 | 174,400 |
| 2018-05-10 | $0.06 | $0.06 | 118,200 |
| 2018-05-09 | $0.05 | $0.05 | 52,011 |
| 2018-05-08 | $0.06 | $0.06 | 79,418 |
| 2018-05-07 | $0.06 | $0.06 | 254,730 |
| 2018-05-04 | $0.06 | $0.06 | 149,576 |
| 2018-05-03 | $0.06 | $0.06 | 323,996 |
| 2018-05-02 | $0.06 | $0.06 | 27,079 |
| 2018-05-01 | $0.07 | $0.07 | 172,079 |
| 2018-04-30 | $0.07 | $0.07 | 215,276 |
| 2018-04-27 | $0.07 | $0.07 | 89,300 |
| 2018-04-26 | $0.07 | $0.07 | 216,914 |
| 2018-04-25 | $0.07 | $0.07 | 44,800 |
| 2018-04-24 | $0.07 | $0.07 | 851,954 |
| 2018-04-23 | $0.06 | $0.06 | 1,287,208 |
| 2018-04-20 | $0.06 | $0.06 | 317,999 |
| 2018-04-19 | $0.06 | $0.06 | 292,818 |
| 2018-04-18 | $0.06 | $0.06 | 196,530 |
| 2018-04-17 | $0.05 | $0.05 | 340,400 |
| 2018-04-16 | $0.05 | $0.05 | 412,340 |
| 2018-04-13 | $0.04 | $0.04 | 259,894 |
| 2018-04-12 | $0.04 | $0.04 | 350,814 |
| 2018-04-11 | $0.04 | $0.04 | 230,779 |
| 2018-04-10 | $0.04 | $0.04 | 1,766,554 |
| 2018-04-09 | $0.03 | $0.03 | 1,915,360 |
| 2018-04-06 | $0.03 | $0.03 | 213,412 |
| 2018-04-05 | $0.03 | $0.03 | 145,950 |
| 2018-04-04 | $0.03 | $0.03 | 1,252,842 |
| 2018-04-03 | $0.04 | $0.04 | 61,000 |
| 2018-04-02 | $0.04 | $0.04 | 300 |
| 2018-03-29 | $0.04 | $0.04 | 22,107 |
| 2018-03-28 | $0.04 | $0.04 | 102,400 |
| 2018-03-27 | $0.04 | $0.04 | 323,174 |
| 2018-03-26 | $0.04 | $0.04 | 68,000 |
| 2018-03-23 | $0.04 | $0.04 | 76,380 |
| 2018-03-22 | $0.03 | $0.03 | 648,700 |
| 2018-03-21 | $0.04 | $0.04 | 290,000 |
| 2018-03-20 | $0.04 | $0.04 | 247,811 |
| 2018-03-19 | $0.04 | $0.04 | 150,840 |
| 2018-03-16 | $0.04 | $0.04 | 14,262 |
| 2018-03-15 | $0.04 | $0.04 | 10,110 |
| 2018-03-14 | $0.04 | $0.04 | 90,000 |
| 2018-03-13 | $0.04 | $0.04 | 80,850 |
| 2018-03-12 | $0.04 | $0.04 | 115,568 |
| 2018-03-09 | $0.04 | $0.04 | 142,200 |
| 2018-03-08 | $0.04 | $0.04 | 0 |
| 2018-03-07 | $0.04 | $0.04 | 41,200 |
| 2018-03-06 | $0.04 | $0.04 | 284,268 |
| 2018-03-05 | $0.04 | $0.04 | 743,370 |
| 2018-03-02 | $0.03 | $0.03 | 368,646 |
| 2018-03-01 | $0.04 | $0.04 | 19,500 |
| 2018-02-28 | $0.04 | $0.04 | 229,060 |
| 2018-02-27 | $0.04 | $0.04 | 155,100 |
| 2018-02-26 | $0.04 | $0.04 | 140,717 |
| 2018-02-23 | $0.04 | $0.04 | 106 |
| 2018-02-22 | $0.04 | $0.04 | 157,244 |
| 2018-02-21 | $0.04 | $0.04 | 91,951 |
| 2018-02-20 | $0.04 | $0.04 | 62,100 |
| 2018-02-16 | $0.04 | $0.04 | 62,359 |
| 2018-02-15 | $0.04 | $0.04 | 424 |
| 2018-02-14 | $0.04 | $0.04 | 50,260 |
| 2018-02-13 | $0.04 | $0.04 | 60,175 |
| 2018-02-12 | $0.04 | $0.04 | 0 |
| 2018-02-09 | $0.04 | $0.04 | 107,800 |
| 2018-02-08 | $0.04 | $0.04 | 235,492 |
| 2018-02-07 | $0.04 | $0.04 | 184,180 |
| 2018-02-06 | $0.04 | $0.04 | 900 |
| 2018-02-05 | $0.04 | $0.04 | 16,100 |
| 2018-02-02 | $0.04 | $0.04 | 58,125 |
| 2018-02-01 | $0.04 | $0.04 | 60,860 |
| 2018-01-31 | $0.04 | $0.04 | 454,204 |
| 2018-01-30 | $0.04 | $0.04 | 140,448 |
| 2018-01-29 | $0.04 | $0.04 | 63,570 |
| 2018-01-26 | $0.04 | $0.04 | 663,327 |
| 2018-01-25 | $0.04 | $0.04 | 67,772 |
| 2018-01-24 | $0.05 | $0.05 | 177,768 |
| 2018-01-23 | $0.04 | $0.04 | 170,100 |
| 2018-01-22 | $0.04 | $0.04 | 174,896 |
| 2018-01-19 | $0.05 | $0.05 | 200,693 |
| 2018-01-18 | $0.04 | $0.04 | 196,246 |
| 2018-01-17 | $0.05 | $0.05 | 45,350 |
| 2018-01-16 | $0.05 | $0.05 | 35,317 |
| 2018-01-12 | $0.05 | $0.05 | 59,600 |
| 2018-01-11 | $0.04 | $0.04 | 206,351 |
| 2018-01-10 | $0.05 | $0.05 | 169,244 |
| 2018-01-09 | $0.05 | $0.05 | 22,400 |
| 2018-01-08 | $0.05 | $0.05 | 180,568 |
| 2018-01-05 | $0.05 | $0.05 | 125,700 |
| 2018-01-04 | $0.05 | $0.05 | 72,200 |
| 2018-01-03 | $0.05 | $0.05 | 207,454 |
| 2018-01-02 | $0.04 | $0.04 | 100,500 |