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
- 1999-06-21 to 2026-08-27
- 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 | $0.24 | $0.24 | 23,000 |
| 2018-12-28 | $0.24 | $0.24 | 119,000 |
| 2018-12-27 | $0.24 | $0.24 | 40,700 |
| 2018-12-26 | $0.25 | $0.25 | 33,500 |
| 2018-12-24 | $0.24 | $0.24 | 8,100 |
| 2018-12-21 | $0.25 | $0.25 | 39,300 |
| 2018-12-20 | $0.25 | $0.25 | 235,300 |
| 2018-12-19 | $0.27 | $0.27 | 57,900 |
| 2018-12-18 | $0.28 | $0.28 | 105,400 |
| 2018-12-17 | $0.27 | $0.27 | 116,900 |
| 2018-12-14 | $0.32 | $0.32 | 66,900 |
| 2018-12-13 | $0.32 | $0.32 | 39,500 |
| 2018-12-12 | $0.32 | $0.32 | 2,500 |
| 2018-12-11 | $0.31 | $0.31 | 91,200 |
| 2018-12-10 | $0.31 | $0.31 | 24,200 |
| 2018-12-07 | $0.33 | $0.33 | 30,200 |
| 2018-12-06 | $0.31 | $0.31 | 69,200 |
| 2018-12-04 | $0.33 | $0.33 | 13,900 |
| 2018-12-03 | $0.31 | $0.31 | 18,800 |
| 2018-11-30 | $0.31 | $0.31 | 5,100 |
| 2018-11-29 | $0.33 | $0.33 | 26,300 |
| 2018-11-28 | $0.35 | $0.35 | 5,200 |
| 2018-11-27 | $0.33 | $0.33 | 60,400 |
| 2018-11-26 | $0.31 | $0.31 | 16,100 |
| 2018-11-23 | $0.35 | $0.35 | 5,600 |
| 2018-11-21 | $0.35 | $0.35 | 6,200 |
| 2018-11-20 | $0.35 | $0.35 | 65,300 |
| 2018-11-19 | $0.31 | $0.31 | 104,300 |
| 2018-11-16 | $0.34 | $0.34 | 5,700 |
| 2018-11-15 | $0.33 | $0.33 | 34,200 |
| 2018-11-14 | $0.33 | $0.33 | 34,800 |
| 2018-11-13 | $0.31 | $0.31 | 67,400 |
| 2018-11-12 | $0.31 | $0.31 | 22,600 |
| 2018-11-09 | $0.31 | $0.31 | 45,600 |
| 2018-11-08 | $0.37 | $0.37 | 37,000 |
| 2018-11-07 | $0.35 | $0.35 | 27,800 |
| 2018-11-06 | $0.35 | $0.35 | 64,100 |
| 2018-11-05 | $0.33 | $0.33 | 6,200 |
| 2018-11-02 | $0.34 | $0.34 | 21,600 |
| 2018-11-01 | $0.34 | $0.34 | 31,900 |
| 2018-10-31 | $0.34 | $0.34 | 5,500 |
| 2018-10-30 | $0.30 | $0.30 | 13,200 |
| 2018-10-29 | $0.33 | $0.33 | 50,400 |
| 2018-10-26 | $0.30 | $0.30 | 88,700 |
| 2018-10-25 | $0.32 | $0.32 | 114,500 |
| 2018-10-24 | $0.34 | $0.34 | 10,600 |
| 2018-10-23 | $0.36 | $0.36 | 12,300 |
| 2018-10-22 | $0.34 | $0.34 | 2,200 |
| 2018-10-19 | $0.35 | $0.35 | 49,400 |
| 2018-10-18 | $0.33 | $0.33 | 46,000 |
| 2018-10-17 | $0.35 | $0.35 | 76,900 |
| 2018-10-16 | $0.36 | $0.36 | 14,200 |
| 2018-10-15 | $0.36 | $0.36 | 1,100 |
| 2018-10-12 | $0.37 | $0.37 | 26,700 |
| 2018-10-11 | $0.36 | $0.36 | 71,000 |
| 2018-10-10 | $0.36 | $0.36 | 139,000 |
| 2018-10-09 | $0.40 | $0.40 | 405,800 |
| 2018-10-08 | $0.43 | $0.43 | 44,500 |
| 2018-10-05 | $0.47 | $0.47 | 71,600 |
| 2018-10-04 | $0.50 | $0.50 | 209,000 |
| 2018-10-03 | $0.49 | $0.49 | 385,200 |
| 2018-10-02 | $0.47 | $0.47 | 324,600 |
| 2018-10-01 | $0.41 | $0.41 | 57,100 |
| 2018-09-28 | $0.41 | $0.41 | 72,500 |
| 2018-09-27 | $0.40 | $0.40 | 3,200 |
| 2018-09-26 | $0.39 | $0.39 | 49,000 |
| 2018-09-25 | $0.41 | $0.41 | 135,300 |
| 2018-09-24 | $0.40 | $0.40 | 239,700 |
| 2018-09-21 | $0.43 | $0.43 | 696,500 |
| 2018-09-20 | $0.41 | $0.41 | 181,000 |
| 2018-09-19 | $0.41 | $0.41 | 505,200 |
| 2018-09-18 | $0.34 | $0.34 | 76,800 |
| 2018-09-17 | $0.35 | $0.35 | 10,500 |
| 2018-09-14 | $0.36 | $0.36 | 74,800 |
| 2018-09-13 | $0.33 | $0.33 | 38,800 |
| 2018-09-12 | $0.34 | $0.34 | 90,200 |
| 2018-09-11 | $0.33 | $0.33 | 19,100 |
| 2018-09-10 | $0.33 | $0.33 | 105,400 |
| 2018-09-07 | $0.36 | $0.36 | 24,700 |
| 2018-09-06 | $0.35 | $0.35 | 9,500 |
| 2018-09-05 | $0.36 | $0.36 | 108,600 |
| 2018-09-04 | $0.33 | $0.33 | 39,300 |
| 2018-08-31 | $0.33 | $0.33 | 26,700 |
| 2018-08-30 | $0.33 | $0.33 | 42,800 |
| 2018-08-29 | $0.32 | $0.32 | 66,200 |
| 2018-08-28 | $0.34 | $0.34 | 122,100 |
| 2018-08-27 | $0.35 | $0.35 | 64,100 |
| 2018-08-24 | $0.34 | $0.34 | 442,100 |
| 2018-08-23 | $0.32 | $0.32 | 82,300 |
| 2018-08-22 | $0.33 | $0.33 | 201,200 |
| 2018-08-21 | $0.29 | $0.29 | 97,500 |
| 2018-08-20 | $0.29 | $0.29 | 77,100 |
| 2018-08-17 | $0.27 | $0.27 | 10,000 |
| 2018-08-16 | $0.27 | $0.27 | 63,600 |
| 2018-08-15 | $0.26 | $0.26 | 13,600 |
| 2018-08-14 | $0.27 | $0.27 | 38,400 |
| 2018-08-13 | $0.27 | $0.27 | 7,000 |
| 2018-08-10 | $0.27 | $0.27 | 42,100 |
| 2018-08-09 | $0.27 | $0.27 | 41,600 |
| 2018-08-08 | $0.27 | $0.27 | 29,500 |
| 2018-08-07 | $0.27 | $0.27 | 5,200 |
| 2018-08-06 | $0.27 | $0.27 | 49,700 |
| 2018-08-03 | $0.27 | $0.27 | 33,300 |
| 2018-08-02 | $0.27 | $0.27 | 2,000 |
| 2018-08-01 | $0.27 | $0.27 | 3,400 |
| 2018-07-31 | $0.28 | $0.28 | 95,200 |
| 2018-07-30 | $0.28 | $0.28 | 46,500 |
| 2018-07-27 | $0.26 | $0.26 | 94,100 |
| 2018-07-26 | $0.26 | $0.26 | 41,500 |
| 2018-07-25 | $0.26 | $0.26 | 59,700 |
| 2018-07-24 | $0.26 | $0.26 | 65,900 |
| 2018-07-23 | $0.27 | $0.27 | 39,000 |
| 2018-07-20 | $0.27 | $0.27 | 83,200 |
| 2018-07-19 | $0.27 | $0.27 | 24,200 |
| 2018-07-18 | $0.29 | $0.29 | 166,800 |
| 2018-07-17 | $0.30 | $0.30 | 373,400 |
| 2018-07-16 | $0.30 | $0.30 | 35,500 |
| 2018-07-13 | $0.31 | $0.31 | 27,700 |
| 2018-07-12 | $0.31 | $0.31 | 51,800 |
| 2018-07-11 | $0.30 | $0.30 | 113,300 |
| 2018-07-10 | $0.29 | $0.29 | 82,700 |
| 2018-07-09 | $0.28 | $0.28 | 26,000 |
| 2018-07-06 | $0.28 | $0.28 | 4,100 |
| 2018-07-05 | $0.28 | $0.28 | 26,100 |
| 2018-07-03 | $0.29 | $0.29 | 4,500 |
| 2018-07-02 | $0.28 | $0.28 | 13,900 |
| 2018-06-29 | $0.28 | $0.28 | 12,800 |
| 2018-06-28 | $0.28 | $0.28 | 99,900 |
| 2018-06-27 | $0.29 | $0.29 | 60,900 |
| 2018-06-26 | $0.29 | $0.29 | 32,400 |
| 2018-06-25 | $0.29 | $0.29 | 101,400 |
| 2018-06-22 | $0.28 | $0.28 | 36,300 |
| 2018-06-21 | $0.28 | $0.28 | 148,200 |
| 2018-06-20 | $0.27 | $0.27 | 58,200 |
| 2018-06-19 | $0.27 | $0.27 | 34,100 |
| 2018-06-18 | $0.28 | $0.28 | 203,000 |
| 2018-06-15 | $0.29 | $0.29 | 128,200 |
| 2018-06-14 | $0.29 | $0.29 | 83,300 |
| 2018-06-13 | $0.26 | $0.26 | 140,300 |
| 2018-06-12 | $0.27 | $0.27 | 14,700 |
| 2018-06-11 | $0.28 | $0.28 | 17,900 |
| 2018-06-08 | $0.28 | $0.28 | 62,500 |
| 2018-06-07 | $0.26 | $0.26 | 39,600 |
| 2018-06-06 | $0.28 | $0.28 | 8,800 |
| 2018-06-05 | $0.29 | $0.29 | 1,200 |
| 2018-06-04 | $0.29 | $0.29 | 8,900 |
| 2018-06-01 | $0.28 | $0.28 | 28,800 |
| 2018-05-31 | $0.27 | $0.27 | 140,300 |
| 2018-05-30 | $0.27 | $0.27 | 26,500 |
| 2018-05-29 | $0.28 | $0.28 | 29,200 |
| 2018-05-25 | $0.28 | $0.28 | 19,600 |
| 2018-05-24 | $0.29 | $0.29 | 39,600 |
| 2018-05-23 | $0.28 | $0.28 | 12,000 |
| 2018-05-22 | $0.29 | $0.29 | 18,400 |
| 2018-05-21 | $0.29 | $0.29 | 11,200 |
| 2018-05-18 | $0.29 | $0.29 | 11,000 |
| 2018-05-17 | $0.30 | $0.30 | 12,800 |
| 2018-05-16 | $0.29 | $0.29 | 5,900 |
| 2018-05-15 | $0.30 | $0.30 | 12,700 |
| 2018-05-14 | $0.28 | $0.28 | 7,100 |
| 2018-05-11 | $0.29 | $0.29 | 71,300 |
| 2018-05-10 | $0.30 | $0.30 | 65,200 |
| 2018-05-09 | $0.28 | $0.28 | 125,100 |
| 2018-05-08 | $0.30 | $0.30 | 17,200 |
| 2018-05-07 | $0.30 | $0.30 | 23,500 |
| 2018-05-04 | $0.31 | $0.31 | 20,900 |
| 2018-05-03 | $0.31 | $0.31 | 180,000 |
| 2018-05-02 | $0.33 | $0.33 | 10,400 |
| 2018-05-01 | $0.32 | $0.32 | 1,200 |
| 2018-04-30 | $0.32 | $0.32 | 2,400 |
| 2018-04-27 | $0.31 | $0.31 | 22,500 |
| 2018-04-26 | $0.32 | $0.32 | 9,100 |
| 2018-04-25 | $0.33 | $0.33 | 7,400 |
| 2018-04-24 | $0.33 | $0.33 | 70,000 |
| 2018-04-23 | $0.32 | $0.32 | 1,600 |
| 2018-04-20 | $0.30 | $0.30 | 26,000 |
| 2018-04-19 | $0.30 | $0.30 | 11,100 |
| 2018-04-18 | $0.30 | $0.30 | 24,800 |
| 2018-04-17 | $0.28 | $0.28 | 7,500 |
| 2018-04-16 | $0.28 | $0.28 | 19,000 |
| 2018-04-13 | $0.29 | $0.29 | 67,000 |
| 2018-04-12 | $0.30 | $0.30 | 114,800 |
| 2018-04-11 | $0.30 | $0.30 | 33,200 |
| 2018-04-10 | $0.30 | $0.30 | 15,200 |
| 2018-04-09 | $0.31 | $0.31 | 87,400 |
| 2018-04-06 | $0.32 | $0.32 | 116,300 |
| 2018-04-05 | $0.32 | $0.32 | 22,200 |
| 2018-04-04 | $0.35 | $0.35 | 25,500 |
| 2018-04-03 | $0.32 | $0.32 | 10,600 |
| 2018-04-02 | $0.34 | $0.34 | 77,100 |
| 2018-03-29 | $0.36 | $0.36 | 1,700 |
| 2018-03-28 | $0.36 | $0.36 | 369,000 |
| 2018-03-27 | $0.37 | $0.37 | 78,700 |
| 2018-03-26 | $0.36 | $0.36 | 90,100 |
| 2018-03-23 | $0.36 | $0.36 | 377,800 |
| 2018-03-22 | $0.30 | $0.30 | 1,400 |
| 2018-03-21 | $0.32 | $0.32 | 42,300 |
| 2018-03-20 | $0.30 | $0.30 | 30,700 |
| 2018-03-19 | $0.32 | $0.32 | 176,200 |
| 2018-03-16 | $0.35 | $0.35 | 15,700 |
| 2018-03-15 | $0.35 | $0.35 | 53,300 |
| 2018-03-14 | $0.32 | $0.32 | 77,600 |
| 2018-03-13 | $0.33 | $0.33 | 18,800 |
| 2018-03-12 | $0.33 | $0.33 | 6,700 |
| 2018-03-09 | $0.34 | $0.34 | 12,100 |
| 2018-03-08 | $0.33 | $0.33 | 48,600 |
| 2018-03-07 | $0.34 | $0.34 | 17,000 |
| 2018-03-06 | $0.35 | $0.35 | 6,200 |
| 2018-03-05 | $0.37 | $0.37 | 32,400 |
| 2018-03-02 | $0.34 | $0.34 | 131,100 |
| 2018-03-01 | $0.34 | $0.34 | 116,100 |
| 2018-02-28 | $0.36 | $0.36 | 21,500 |
| 2018-02-27 | $0.36 | $0.36 | 8,100 |
| 2018-02-26 | $0.36 | $0.36 | 24,800 |
| 2018-02-23 | $0.35 | $0.35 | 6,300 |
| 2018-02-22 | $0.35 | $0.35 | 6,200 |
| 2018-02-21 | $0.37 | $0.37 | 7,100 |
| 2018-02-20 | $0.37 | $0.37 | 48,900 |
| 2018-02-16 | $0.36 | $0.36 | 17,400 |
| 2018-02-15 | $0.37 | $0.37 | 46,300 |
| 2018-02-14 | $0.35 | $0.35 | 32,000 |
| 2018-02-13 | $0.37 | $0.37 | 10,300 |
| 2018-02-12 | $0.36 | $0.36 | 12,800 |
| 2018-02-09 | $0.37 | $0.37 | 8,400 |
| 2018-02-08 | $0.37 | $0.37 | 418,900 |
| 2018-02-07 | $0.38 | $0.37 | 26,700 |
| 2018-02-06 | $0.38 | $0.38 | 35,400 |
| 2018-02-05 | $0.38 | $0.38 | 2,600 |
| 2018-02-02 | $0.38 | $0.38 | 4,800 |
| 2018-02-01 | $0.38 | $0.38 | 5,600 |
| 2018-01-31 | $0.38 | $0.38 | 11,900 |
| 2018-01-30 | $0.39 | $0.39 | 42,600 |
| 2018-01-29 | $0.39 | $0.39 | 12,100 |
| 2018-01-26 | $0.40 | $0.40 | 5,600 |
| 2018-01-25 | $0.40 | $0.40 | 78,300 |
| 2018-01-24 | $0.40 | $0.40 | 4,200 |
| 2018-01-23 | $0.40 | $0.40 | 3,200 |
| 2018-01-22 | $0.41 | $0.41 | 14,900 |
| 2018-01-19 | $0.41 | $0.41 | 26,800 |
| 2018-01-18 | $0.39 | $0.39 | 3,500 |
| 2018-01-17 | $0.40 | $0.40 | 36,600 |
| 2018-01-16 | $0.41 | $0.41 | 82,200 |
| 2018-01-12 | $0.39 | $0.39 | 12,800 |
| 2018-01-11 | $0.40 | $0.40 | 34,500 |
| 2018-01-10 | $0.40 | $0.40 | 17,400 |
| 2018-01-09 | $0.38 | $0.38 | 16,200 |
| 2018-01-08 | $0.38 | $0.38 | 23,200 |
| 2018-01-05 | $0.39 | $0.39 | 19,100 |
| 2018-01-04 | $0.38 | $0.38 | 135,900 |
| 2018-01-03 | $0.38 | $0.38 | 8,900 |
| 2018-01-02 | $0.37 | $0.37 | 31,500 |