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
- 2010-01-12 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 | $0.08 | $0.08 | 66,000 |
| 2018-12-28 | $0.07 | $0.07 | 50,000 |
| 2018-12-27 | $0.06 | $0.06 | 60,000 |
| 2018-12-26 | $0.06 | $0.06 | 0 |
| 2018-12-24 | $0.06 | $0.06 | 3,000 |
| 2018-12-21 | $0.06 | $0.06 | 3,000 |
| 2018-12-20 | $0.07 | $0.07 | 0 |
| 2018-12-19 | $0.07 | $0.07 | 61,000 |
| 2018-12-18 | $0.06 | $0.06 | 20,190 |
| 2018-12-17 | $0.07 | $0.07 | 10,000 |
| 2018-12-14 | $0.07 | $0.07 | 20,000 |
| 2018-12-13 | $0.07 | $0.07 | 108,847 |
| 2018-12-12 | $0.07 | $0.07 | 40,900 |
| 2018-12-11 | $0.07 | $0.07 | 183,593 |
| 2018-12-10 | $0.06 | $0.06 | 82,300 |
| 2018-12-07 | $0.05 | $0.05 | 147,574 |
| 2018-12-06 | $0.07 | $0.07 | 0 |
| 2018-12-04 | $0.07 | $0.07 | 12,550 |
| 2018-12-03 | $0.08 | $0.08 | 158,285 |
| 2018-11-30 | $0.08 | $0.08 | 146,249 |
| 2018-11-29 | $0.06 | $0.06 | 61,000 |
| 2018-11-28 | $0.05 | $0.05 | 60,800 |
| 2018-11-27 | $0.05 | $0.05 | 25,000 |
| 2018-11-26 | $0.06 | $0.06 | 54,250 |
| 2018-11-23 | $0.05 | $0.05 | 0 |
| 2018-11-21 | $0.05 | $0.05 | 0 |
| 2018-11-20 | $0.05 | $0.05 | 15,000 |
| 2018-11-19 | $0.07 | $0.07 | 0 |
| 2018-11-16 | $0.07 | $0.07 | 200,000 |
| 2018-11-15 | $0.07 | $0.07 | 0 |
| 2018-11-14 | $0.07 | $0.07 | 0 |
| 2018-11-13 | $0.07 | $0.07 | 100,000 |
| 2018-11-12 | $0.06 | $0.06 | 119,200 |
| 2018-11-09 | $0.07 | $0.07 | 18,500 |
| 2018-11-08 | $0.08 | $0.08 | 91,920 |
| 2018-11-07 | $0.06 | $0.06 | 73,000 |
| 2018-11-06 | $0.05 | $0.05 | 95,499 |
| 2018-11-05 | $0.05 | $0.05 | 12,450 |
| 2018-11-02 | $0.05 | $0.05 | 0 |
| 2018-11-01 | $0.05 | $0.05 | 35,000 |
| 2018-10-31 | $0.05 | $0.05 | 11,000 |
| 2018-10-30 | $0.06 | $0.06 | 12,500 |
| 2018-10-29 | $0.06 | $0.06 | 19,716 |
| 2018-10-26 | $0.05 | $0.05 | 20,000 |
| 2018-10-25 | $0.06 | $0.06 | 27,550 |
| 2018-10-24 | $0.06 | $0.06 | 57,650 |
| 2018-10-23 | $0.06 | $0.06 | 84,940 |
| 2018-10-22 | $0.06 | $0.06 | 15,600 |
| 2018-10-19 | $0.06 | $0.06 | 48,250 |
| 2018-10-18 | $0.06 | $0.06 | 37,000 |
| 2018-10-17 | $0.06 | $0.06 | 84,216 |
| 2018-10-16 | $0.06 | $0.06 | 0 |
| 2018-10-15 | $0.06 | $0.06 | 50,050 |
| 2018-10-12 | $0.06 | $0.06 | 75,450 |
| 2018-10-11 | $0.09 | $0.09 | 64,775 |
| 2018-10-10 | $0.06 | $0.06 | 15,000 |
| 2018-10-09 | $0.09 | $0.09 | 200 |
| 2018-10-08 | $0.09 | $0.09 | 25,764 |
| 2018-10-05 | $0.06 | $0.06 | 0 |
| 2018-10-04 | $0.06 | $0.06 | 28,000 |
| 2018-10-03 | $0.07 | $0.07 | 22,000 |
| 2018-10-02 | $0.07 | $0.07 | 11,292 |
| 2018-10-01 | $0.09 | $0.09 | 10,000 |
| 2018-09-28 | $0.07 | $0.07 | 66,816 |
| 2018-09-27 | $0.07 | $0.07 | 0 |
| 2018-09-26 | $0.07 | $0.07 | 600 |
| 2018-09-25 | $0.07 | $0.07 | 0 |
| 2018-09-24 | $0.07 | $0.07 | 8,000 |
| 2018-09-21 | $0.06 | $0.06 | 19,100 |
| 2018-09-20 | $0.07 | $0.07 | 40,000 |
| 2018-09-19 | $0.07 | $0.07 | 21,500 |
| 2018-09-18 | $0.07 | $0.07 | 35,200 |
| 2018-09-17 | $0.07 | $0.07 | 11,031 |
| 2018-09-14 | $0.10 | $0.10 | 19,500 |
| 2018-09-13 | $0.10 | $0.10 | 103,007 |
| 2018-09-12 | $0.07 | $0.07 | 25,730 |
| 2018-09-11 | $0.06 | $0.06 | 0 |
| 2018-09-10 | $0.06 | $0.06 | 26,150 |
| 2018-09-07 | $0.06 | $0.06 | 17,009 |
| 2018-09-06 | $0.06 | $0.06 | 21,500 |
| 2018-09-05 | $0.06 | $0.06 | 8,156 |
| 2018-09-04 | $0.05 | $0.05 | 106,929 |
| 2018-08-31 | $0.05 | $0.05 | 175,115 |
| 2018-08-30 | $0.05 | $0.05 | 0 |
| 2018-08-29 | $0.05 | $0.05 | 34,455 |
| 2018-08-28 | $0.04 | $0.04 | 93,896 |
| 2018-08-27 | $0.04 | $0.04 | 173,415 |
| 2018-08-24 | $0.04 | $0.04 | 47,700 |
| 2018-08-23 | $0.04 | $0.04 | 110,064 |
| 2018-08-22 | $0.04 | $0.04 | 54,933 |
| 2018-08-21 | $0.04 | $0.04 | 53,117 |
| 2018-08-20 | $0.04 | $0.04 | 130,980 |
| 2018-08-17 | $0.04 | $0.04 | 66,200 |
| 2018-08-16 | $0.04 | $0.04 | 97,000 |
| 2018-08-15 | $0.04 | $0.04 | 213,500 |
| 2018-08-14 | $0.04 | $0.04 | 155,287 |
| 2018-08-13 | $0.04 | $0.04 | 115,633 |
| 2018-08-10 | $0.04 | $0.04 | 49,301 |
| 2018-08-09 | $0.04 | $0.04 | 71,233 |
| 2018-08-08 | $0.05 | $0.05 | 135,717 |
| 2018-08-07 | $0.04 | $0.04 | 32,200 |
| 2018-08-06 | $0.04 | $0.04 | 182,350 |
| 2018-08-03 | $0.05 | $0.05 | 150,488 |
| 2018-08-02 | $0.05 | $0.05 | 54,917 |
| 2018-08-01 | $0.05 | $0.05 | 110,314 |
| 2018-07-31 | $0.05 | $0.05 | 42,755 |
| 2018-07-30 | $0.05 | $0.05 | 5,800 |
| 2018-07-27 | $0.05 | $0.05 | 114,708 |
| 2018-07-26 | $0.04 | $0.04 | 142,241 |
| 2018-07-25 | $0.05 | $0.05 | 16,554 |
| 2018-07-24 | $0.05 | $0.05 | 94,320 |
| 2018-07-23 | $0.05 | $0.05 | 49,300 |
| 2018-07-20 | $0.05 | $0.05 | 62,300 |
| 2018-07-19 | $0.05 | $0.05 | 88,509 |
| 2018-07-18 | $0.05 | $0.05 | 137,365 |
| 2018-07-17 | $0.06 | $0.06 | 104,199 |
| 2018-07-16 | $0.06 | $0.06 | 73,225 |
| 2018-07-13 | $0.06 | $0.06 | 31,975 |
| 2018-07-12 | $0.06 | $0.06 | 138,387 |
| 2018-07-11 | $0.07 | $0.07 | 258,095 |
| 2018-07-10 | $0.07 | $0.07 | 144,641 |
| 2018-07-09 | $0.06 | $0.06 | 81,350 |
| 2018-07-06 | $0.07 | $0.07 | 187,490 |
| 2018-07-05 | $0.06 | $0.06 | 64,837 |
| 2018-07-03 | $0.06 | $0.06 | 61,600 |
| 2018-07-02 | $0.06 | $0.06 | 99,730 |
| 2018-06-29 | $0.06 | $0.06 | 86,700 |
| 2018-06-28 | $0.06 | $0.06 | 176,235 |
| 2018-06-27 | $0.06 | $0.06 | 68,635 |
| 2018-06-26 | $0.06 | $0.06 | 87,750 |
| 2018-06-25 | $0.06 | $0.06 | 92,830 |
| 2018-06-22 | $0.06 | $0.06 | 46,543 |
| 2018-06-21 | $0.06 | $0.06 | 188,050 |
| 2018-06-20 | $0.06 | $0.06 | 135,000 |
| 2018-06-19 | $0.07 | $0.07 | 108,450 |
| 2018-06-18 | $0.06 | $0.06 | 55,384 |
| 2018-06-15 | $0.07 | $0.07 | 120,549 |
| 2018-06-14 | $0.06 | $0.06 | 115,400 |
| 2018-06-13 | $0.06 | $0.06 | 59,000 |
| 2018-06-12 | $0.08 | $0.08 | 95,463 |
| 2018-06-11 | $0.08 | $0.08 | 163,400 |
| 2018-06-08 | $0.06 | $0.06 | 368,501 |
| 2018-06-07 | $0.06 | $0.06 | 252,813 |
| 2018-06-06 | $0.06 | $0.06 | 220,429 |
| 2018-06-05 | $0.07 | $0.07 | 313,833 |
| 2018-06-04 | $0.06 | $0.06 | 199,681 |
| 2018-06-01 | $0.07 | $0.07 | 201,810 |
| 2018-05-31 | $0.06 | $0.06 | 442,718 |
| 2018-05-30 | $0.07 | $0.07 | 310,400 |
| 2018-05-29 | $0.08 | $0.08 | 188,374 |
| 2018-05-25 | $0.09 | $0.09 | 203,510 |
| 2018-05-24 | $0.08 | $0.08 | 239,250 |
| 2018-05-23 | $0.10 | $0.10 | 89,727 |
| 2018-05-22 | $0.10 | $0.10 | 78,576 |
| 2018-05-21 | $0.11 | $0.11 | 121,543 |
| 2018-05-18 | $0.10 | $0.10 | 150,522 |
| 2018-05-17 | $0.12 | $0.12 | 452,008 |
| 2018-05-16 | $0.10 | $0.10 | 6,187 |
| 2018-05-15 | $0.10 | $0.10 | 232,131 |
| 2018-05-14 | $0.10 | $0.10 | 82,081 |
| 2018-05-11 | $0.10 | $0.10 | 168,191 |
| 2018-05-10 | $0.10 | $0.10 | 73,394 |
| 2018-05-09 | $0.11 | $0.11 | 92,993 |
| 2018-05-08 | $0.10 | $0.10 | 233,047 |
| 2018-05-07 | $0.11 | $0.11 | 47,769 |
| 2018-05-04 | $0.10 | $0.10 | 82,430 |
| 2018-05-03 | $0.10 | $0.10 | 138,845 |
| 2018-05-02 | $0.11 | $0.11 | 34,200 |
| 2018-05-01 | $0.11 | $0.11 | 142,845 |
| 2018-04-30 | $0.11 | $0.11 | 30,500 |
| 2018-04-27 | $0.10 | $0.10 | 72,598 |
| 2018-04-26 | $0.11 | $0.11 | 200 |
| 2018-04-25 | $0.10 | $0.10 | 53,371 |
| 2018-04-24 | $0.11 | $0.11 | 81,942 |
| 2018-04-23 | $0.12 | $0.12 | 4,695 |
| 2018-04-20 | $0.12 | $0.12 | 53,000 |
| 2018-04-19 | $0.12 | $0.12 | 4,500 |
| 2018-04-18 | $0.12 | $0.12 | 33,408 |
| 2018-04-17 | $0.12 | $0.11 | 62,846 |
| 2018-04-16 | $0.12 | $0.12 | 15,919 |
| 2018-04-13 | $0.13 | $0.13 | 64,250 |
| 2018-04-12 | $0.13 | $0.13 | 71,274 |
| 2018-04-11 | $0.13 | $0.13 | 35,892 |
| 2018-04-10 | $0.13 | $0.13 | 151,551 |
| 2018-04-09 | $0.14 | $0.14 | 56,533 |
| 2018-04-06 | $0.13 | $0.13 | 40,000 |
| 2018-04-05 | $0.15 | $0.15 | 80,200 |
| 2018-04-04 | $0.13 | $0.13 | 51,000 |
| 2018-04-03 | $0.15 | $0.15 | 140,207 |
| 2018-04-02 | $0.14 | $0.14 | 109,234 |
| 2018-03-29 | $0.14 | $0.14 | 162,644 |
| 2018-03-28 | $0.16 | $0.16 | 58,260 |
| 2018-03-27 | $0.16 | $0.16 | 148,151 |
| 2018-03-26 | $0.16 | $0.16 | 94,395 |
| 2018-03-23 | $0.15 | $0.15 | 59,850 |
| 2018-03-22 | $0.16 | $0.16 | 25,472 |
| 2018-03-21 | $0.16 | $0.16 | 57,310 |
| 2018-03-20 | $0.15 | $0.15 | 82,389 |
| 2018-03-19 | $0.16 | $0.16 | 100,858 |
| 2018-03-16 | $0.16 | $0.16 | 200,486 |
| 2018-03-15 | $0.15 | $0.15 | 142,033 |
| 2018-03-14 | $0.15 | $0.15 | 89,152 |
| 2018-03-13 | $0.15 | $0.15 | 228,739 |
| 2018-03-12 | $0.16 | $0.16 | 192,043 |
| 2018-03-09 | $0.16 | $0.16 | 124,545 |
| 2018-03-08 | $0.17 | $0.17 | 237,115 |
| 2018-03-07 | $0.19 | $0.19 | 262,265 |
| 2018-03-06 | $0.17 | $0.17 | 93,570 |
| 2018-03-05 | $0.16 | $0.16 | 113,900 |
| 2018-03-02 | $0.14 | $0.14 | 50,866 |
| 2018-03-01 | $0.16 | $0.16 | 35,813 |
| 2018-02-28 | $0.15 | $0.15 | 408,650 |
| 2018-02-27 | $0.14 | $0.14 | 492,211 |
| 2018-02-26 | $0.15 | $0.15 | 150,048 |
| 2018-02-23 | $0.17 | $0.17 | 34,800 |
| 2018-02-22 | $0.18 | $0.18 | 93,970 |
| 2018-02-21 | $0.16 | $0.16 | 195,830 |
| 2018-02-20 | $0.19 | $0.19 | 26,500 |
| 2018-02-16 | $0.19 | $0.19 | 49,000 |
| 2018-02-15 | $0.19 | $0.19 | 48,400 |
| 2018-02-14 | $0.21 | $0.20 | 112,094 |
| 2018-02-13 | $0.20 | $0.20 | 98,175 |
| 2018-02-12 | $0.20 | $0.20 | 9,048 |
| 2018-02-09 | $0.20 | $0.20 | 78,504 |
| 2018-02-08 | $0.17 | $0.17 | 160,266 |
| 2018-02-07 | $0.20 | $0.20 | 31,500 |
| 2018-02-06 | $0.21 | $0.21 | 47,428 |
| 2018-02-05 | $0.19 | $0.19 | 56,025 |
| 2018-02-02 | $0.20 | $0.20 | 80,630 |
| 2018-02-01 | $0.23 | $0.23 | 11,597 |
| 2018-01-31 | $0.23 | $0.23 | 84,960 |
| 2018-01-30 | $0.23 | $0.23 | 23,750 |
| 2018-01-29 | $0.24 | $0.24 | 244,454 |
| 2018-01-26 | $0.20 | $0.20 | 57,164 |
| 2018-01-25 | $0.16 | $0.16 | 82,135 |
| 2018-01-24 | $0.20 | $0.20 | 144,955 |
| 2018-01-23 | $0.21 | $0.21 | 504,404 |
| 2018-01-22 | $0.15 | $0.15 | 620,330 |
| 2018-01-19 | $0.13 | $0.13 | 24,000 |
| 2018-01-18 | $0.14 | $0.14 | 65,125 |
| 2018-01-17 | $0.11 | $0.11 | 155,107 |
| 2018-01-16 | $0.12 | $0.12 | 102,482 |
| 2018-01-12 | $0.10 | $0.10 | 68,000 |
| 2018-01-11 | $0.10 | $0.10 | 51,001 |
| 2018-01-10 | $0.11 | $0.11 | 60,533 |
| 2018-01-09 | $0.10 | $0.10 | 62,955 |
| 2018-01-08 | $0.09 | $0.09 | 24,800 |
| 2018-01-05 | $0.09 | $0.09 | 42,100 |
| 2018-01-04 | $0.09 | $0.09 | 33,343 |
| 2018-01-03 | $0.09 | $0.09 | 43,625 |
| 2018-01-02 | $0.10 | $0.10 | 56,800 |