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
- 2005-02-09 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 | $0.33 | $0.33 | 133,800 |
| 2018-12-28 | $0.30 | $0.30 | 23,700 |
| 2018-12-27 | $0.30 | $0.30 | 14,000 |
| 2018-12-26 | $0.30 | $0.30 | 73,500 |
| 2018-12-24 | $0.31 | $0.31 | 59,500 |
| 2018-12-21 | $0.27 | $0.27 | 74,000 |
| 2018-12-20 | $0.28 | $0.28 | 57,900 |
| 2018-12-19 | $0.28 | $0.28 | 14,300 |
| 2018-12-18 | $0.29 | $0.29 | 193,300 |
| 2018-12-17 | $0.28 | $0.28 | 131,600 |
| 2018-12-14 | $0.29 | $0.29 | 42,100 |
| 2018-12-13 | $0.31 | $0.31 | 25,100 |
| 2018-12-12 | $0.31 | $0.31 | 29,500 |
| 2018-12-11 | $0.30 | $0.30 | 51,500 |
| 2018-12-10 | $0.30 | $0.30 | 57,400 |
| 2018-12-07 | $0.31 | $0.31 | 94,700 |
| 2018-12-06 | $0.33 | $0.33 | 19,200 |
| 2018-12-04 | $0.33 | $0.33 | 19,500 |
| 2018-12-03 | $0.35 | $0.35 | 33,400 |
| 2018-11-30 | $0.37 | $0.37 | 67,500 |
| 2018-11-29 | $0.34 | $0.34 | 18,300 |
| 2018-11-28 | $0.33 | $0.33 | 149,700 |
| 2018-11-27 | $0.30 | $0.30 | 47,000 |
| 2018-11-26 | $0.28 | $0.28 | 75,400 |
| 2018-11-23 | $0.28 | $0.28 | 49,900 |
| 2018-11-21 | $0.30 | $0.30 | 161,800 |
| 2018-11-20 | $0.30 | $0.30 | 88,900 |
| 2018-11-19 | $0.32 | $0.32 | 63,700 |
| 2018-11-16 | $0.33 | $0.33 | 40,100 |
| 2018-11-15 | $0.32 | $0.32 | 8,500 |
| 2018-11-14 | $0.32 | $0.32 | 17,200 |
| 2018-11-13 | $0.32 | $0.32 | 89,000 |
| 2018-11-12 | $0.32 | $0.32 | 167,500 |
| 2018-11-09 | $0.34 | $0.34 | 85,300 |
| 2018-11-08 | $0.34 | $0.34 | 64,700 |
| 2018-11-07 | $0.36 | $0.36 | 56,400 |
| 2018-11-06 | $0.37 | $0.37 | 232,200 |
| 2018-11-05 | $0.37 | $0.37 | 233,500 |
| 2018-11-02 | $0.37 | $0.37 | 40,300 |
| 2018-11-01 | $0.34 | $0.34 | 78,400 |
| 2018-10-31 | $0.35 | $0.35 | 43,300 |
| 2018-10-30 | $0.31 | $0.31 | 51,900 |
| 2018-10-29 | $0.30 | $0.30 | 191,400 |
| 2018-10-26 | $0.30 | $0.30 | 110,800 |
| 2018-10-25 | $0.30 | $0.30 | 18,000 |
| 2018-10-24 | $0.30 | $0.30 | 597,700 |
| 2018-10-23 | $0.32 | $0.32 | 211,600 |
| 2018-10-22 | $0.29 | $0.29 | 138,900 |
| 2018-10-19 | $0.30 | $0.30 | 175,200 |
| 2018-10-18 | $0.30 | $0.30 | 184,400 |
| 2018-10-17 | $0.32 | $0.32 | 62,900 |
| 2018-10-16 | $0.34 | $0.34 | 142,500 |
| 2018-10-15 | $0.32 | $0.32 | 263,300 |
| 2018-10-12 | $0.32 | $0.32 | 130,400 |
| 2018-10-11 | $0.34 | $0.34 | 110,800 |
| 2018-10-10 | $0.32 | $0.32 | 132,900 |
| 2018-10-09 | $0.34 | $0.34 | 142,100 |
| 2018-10-08 | $0.39 | $0.39 | 21,000 |
| 2018-10-05 | $0.37 | $0.37 | 46,500 |
| 2018-10-04 | $0.37 | $0.37 | 132,900 |
| 2018-10-03 | $0.38 | $0.38 | 31,700 |
| 2018-10-02 | $0.38 | $0.38 | 150,300 |
| 2018-10-01 | $0.39 | $0.39 | 121,500 |
| 2018-09-28 | $0.37 | $0.37 | 177,000 |
| 2018-09-27 | $0.37 | $0.37 | 116,400 |
| 2018-09-26 | $0.36 | $0.36 | 112,100 |
| 2018-09-25 | $0.36 | $0.36 | 250,100 |
| 2018-09-24 | $0.35 | $0.35 | 371,200 |
| 2018-09-21 | $0.32 | $0.32 | 255,700 |
| 2018-09-20 | $0.31 | $0.31 | 222,500 |
| 2018-09-19 | $0.30 | $0.30 | 141,400 |
| 2018-09-18 | $0.30 | $0.30 | 42,200 |
| 2018-09-17 | $0.30 | $0.30 | 160,200 |
| 2018-09-14 | $0.30 | $0.30 | 193,800 |
| 2018-09-13 | $0.30 | $0.30 | 41,900 |
| 2018-09-12 | $0.29 | $0.29 | 183,000 |
| 2018-09-11 | $0.29 | $0.29 | 28,900 |
| 2018-09-10 | $0.28 | $0.28 | 49,100 |
| 2018-09-07 | $0.26 | $0.26 | 161,300 |
| 2018-09-06 | $0.26 | $0.26 | 106,800 |
| 2018-09-05 | $0.28 | $0.28 | 136,400 |
| 2018-09-04 | $0.29 | $0.29 | 419,900 |
| 2018-08-31 | $0.31 | $0.31 | 357,400 |
| 2018-08-30 | $0.30 | $0.30 | 204,300 |
| 2018-08-29 | $0.28 | $0.28 | 67,600 |
| 2018-08-28 | $0.28 | $0.28 | 79,200 |
| 2018-08-27 | $0.27 | $0.27 | 91,300 |
| 2018-08-24 | $0.26 | $0.26 | 133,400 |
| 2018-08-23 | $0.25 | $0.25 | 191,500 |
| 2018-08-22 | $0.24 | $0.24 | 25,100 |
| 2018-08-21 | $0.25 | $0.25 | 81,700 |
| 2018-08-20 | $0.26 | $0.26 | 71,900 |
| 2018-08-17 | $0.25 | $0.25 | 198,600 |
| 2018-08-16 | $0.24 | $0.24 | 24,400 |
| 2018-08-15 | $0.21 | $0.21 | 17,800 |
| 2018-08-14 | $0.22 | $0.22 | 16,400 |
| 2018-08-13 | $0.21 | $0.21 | 57,800 |
| 2018-08-10 | $0.22 | $0.22 | 67,000 |
| 2018-08-09 | $0.20 | $0.20 | 112,400 |
| 2018-08-08 | $0.21 | $0.21 | 244,000 |
| 2018-08-07 | $0.21 | $0.21 | 144,500 |
| 2018-08-06 | $0.22 | $0.22 | 45,600 |
| 2018-08-03 | $0.21 | $0.21 | 43,100 |
| 2018-08-02 | $0.22 | $0.22 | 27,400 |
| 2018-08-01 | $0.21 | $0.21 | 35,000 |
| 2018-07-31 | $0.20 | $0.20 | 53,300 |
| 2018-07-30 | $0.23 | $0.23 | 66,400 |
| 2018-07-27 | $0.24 | $0.24 | 94,700 |
| 2018-07-26 | $0.23 | $0.23 | 44,500 |
| 2018-07-25 | $0.21 | $0.21 | 1,800 |
| 2018-07-24 | $0.21 | $0.21 | 48,500 |
| 2018-07-23 | $0.21 | $0.21 | 45,500 |
| 2018-07-20 | $0.22 | $0.22 | 12,500 |
| 2018-07-19 | $0.21 | $0.21 | 16,500 |
| 2018-07-18 | $0.22 | $0.22 | 69,900 |
| 2018-07-17 | $0.20 | $0.20 | 21,500 |
| 2018-07-16 | $0.20 | $0.20 | 24,500 |
| 2018-07-13 | $0.18 | $0.18 | 21,300 |
| 2018-07-12 | $0.18 | $0.18 | 1,000 |
| 2018-07-11 | $0.19 | $0.19 | 3,700 |
| 2018-07-10 | $0.19 | $0.19 | 5,500 |
| 2018-07-09 | $0.20 | $0.20 | 4,000 |
| 2018-07-06 | $0.19 | $0.19 | 175,500 |
| 2018-07-05 | $0.20 | $0.20 | 151,500 |
| 2018-07-03 | $0.20 | $0.20 | 8,500 |
| 2018-07-02 | $0.19 | $0.19 | 6,200 |
| 2018-06-29 | $0.20 | $0.20 | 78,000 |
| 2018-06-28 | $0.20 | $0.20 | 60,500 |
| 2018-06-27 | $0.20 | $0.20 | 6,500 |
| 2018-06-26 | $0.19 | $0.19 | 7,400 |
| 2018-06-25 | $0.20 | $0.20 | 88,100 |
| 2018-06-22 | $0.21 | $0.21 | 29,000 |
| 2018-06-21 | $0.21 | $0.21 | 45,000 |
| 2018-06-20 | $0.20 | $0.20 | 5,500 |
| 2018-06-19 | $0.21 | $0.21 | 4,500 |
| 2018-06-18 | $0.21 | $0.21 | 84,900 |
| 2018-06-15 | $0.20 | $0.20 | 23,300 |
| 2018-06-14 | $0.21 | $0.21 | 103,000 |
| 2018-06-13 | $0.22 | $0.22 | 60,500 |
| 2018-06-12 | $0.24 | $0.24 | 3,000 |
| 2018-06-11 | $0.24 | $0.24 | 41,500 |
| 2018-06-08 | $0.24 | $0.24 | 17,400 |
| 2018-06-07 | $0.25 | $0.25 | 36,200 |
| 2018-06-06 | $0.26 | $0.26 | 49,300 |
| 2018-06-05 | $0.25 | $0.25 | 359,900 |
| 2018-06-04 | $0.25 | $0.25 | 31,700 |
| 2018-06-01 | $0.23 | $0.23 | 96,600 |
| 2018-05-31 | $0.24 | $0.24 | 19,000 |
| 2018-05-30 | $0.24 | $0.24 | 3,200 |
| 2018-05-29 | $0.23 | $0.23 | 7,900 |
| 2018-05-25 | $0.24 | $0.24 | 17,000 |
| 2018-05-24 | $0.24 | $0.24 | 28,900 |
| 2018-05-23 | $0.26 | $0.26 | 36,800 |
| 2018-05-22 | $0.26 | $0.26 | 11,000 |
| 2018-05-21 | $0.25 | $0.25 | 39,800 |
| 2018-05-18 | $0.28 | $0.28 | 9,000 |
| 2018-05-17 | $0.26 | $0.26 | 32,200 |
| 2018-05-16 | $0.26 | $0.26 | 38,800 |
| 2018-05-15 | $0.28 | $0.28 | 24,000 |
| 2018-05-14 | $0.30 | $0.30 | 74,700 |
| 2018-05-11 | $0.28 | $0.28 | 11,300 |
| 2018-05-10 | $0.27 | $0.27 | 17,500 |
| 2018-05-09 | $0.27 | $0.27 | 27,400 |
| 2018-05-08 | $0.27 | $0.27 | 15,000 |
| 2018-05-07 | $0.28 | $0.28 | 8,800 |
| 2018-05-04 | $0.28 | $0.28 | 3,100 |
| 2018-05-03 | $0.28 | $0.28 | 20,000 |
| 2018-05-02 | $0.29 | $0.29 | 134,600 |
| 2018-05-01 | $0.28 | $0.28 | 42,500 |
| 2018-04-30 | $0.26 | $0.26 | 10,500 |
| 2018-04-27 | $0.26 | $0.26 | 4,000 |
| 2018-04-26 | $0.27 | $0.27 | 29,500 |
| 2018-04-25 | $0.27 | $0.27 | 109,700 |
| 2018-04-24 | $0.26 | $0.26 | 35,700 |
| 2018-04-23 | $0.27 | $0.27 | 8,500 |
| 2018-04-20 | $0.28 | $0.28 | 20,200 |
| 2018-04-19 | $0.29 | $0.29 | 10,000 |
| 2018-04-18 | $0.32 | $0.32 | 90,300 |
| 2018-04-17 | $0.29 | $0.29 | 53,700 |
| 2018-04-16 | $0.30 | $0.30 | 16,500 |
| 2018-04-13 | $0.27 | $0.27 | 2,500 |
| 2018-04-12 | $0.26 | $0.26 | 17,200 |
| 2018-04-11 | $0.27 | $0.27 | 17,400 |
| 2018-04-10 | $0.28 | $0.28 | 55,300 |
| 2018-04-09 | $0.24 | $0.24 | 6,500 |
| 2018-04-06 | $0.21 | $0.21 | 20,200 |
| 2018-04-05 | $0.21 | $0.21 | 0 |
| 2018-04-04 | $0.21 | $0.21 | 5,100 |
| 2018-04-03 | $0.20 | $0.20 | 0 |
| 2018-04-02 | $0.20 | $0.20 | 11,800 |
| 2018-03-29 | $0.20 | $0.20 | 11,200 |
| 2018-03-28 | $0.19 | $0.19 | 900 |
| 2018-03-27 | $0.19 | $0.19 | 3,500 |
| 2018-03-26 | $0.20 | $0.20 | 11,900 |
| 2018-03-23 | $0.21 | $0.21 | 95,000 |
| 2018-03-22 | $0.21 | $0.21 | 68,500 |
| 2018-03-21 | $0.20 | $0.20 | 5,300 |
| 2018-03-20 | $0.20 | $0.20 | 10,100 |
| 2018-03-19 | $0.20 | $0.20 | 118,300 |
| 2018-03-16 | $0.24 | $0.24 | 26,100 |
| 2018-03-15 | $0.23 | $0.23 | 19,900 |
| 2018-03-14 | $0.23 | $0.23 | 0 |
| 2018-03-13 | $0.23 | $0.23 | 40,600 |
| 2018-03-12 | $0.22 | $0.22 | 44,000 |
| 2018-03-09 | $0.22 | $0.22 | 40,600 |
| 2018-03-08 | $0.22 | $0.22 | 7,300 |
| 2018-03-07 | $0.23 | $0.23 | 33,700 |
| 2018-03-06 | $0.25 | $0.25 | 8,200 |
| 2018-03-05 | $0.24 | $0.24 | 58,300 |
| 2018-03-02 | $0.23 | $0.23 | 65,600 |
| 2018-03-01 | $0.23 | $0.23 | 2,100 |
| 2018-02-28 | $0.24 | $0.24 | 61,800 |
| 2018-02-27 | $0.25 | $0.25 | 72,000 |
| 2018-02-26 | $0.25 | $0.25 | 33,100 |
| 2018-02-23 | $0.26 | $0.26 | 500 |
| 2018-02-22 | $0.25 | $0.25 | 12,500 |
| 2018-02-21 | $0.25 | $0.25 | 3,400 |
| 2018-02-20 | $0.26 | $0.26 | 9,100 |
| 2018-02-16 | $0.27 | $0.27 | 600 |
| 2018-02-15 | $0.27 | $0.27 | 3,500 |
| 2018-02-14 | $0.28 | $0.28 | 21,100 |
| 2018-02-13 | $0.24 | $0.24 | 18,200 |
| 2018-02-12 | $0.25 | $0.25 | 6,000 |
| 2018-02-09 | $0.25 | $0.25 | 10,000 |
| 2018-02-08 | $0.27 | $0.27 | 0 |
| 2018-02-07 | $0.27 | $0.27 | 5,000 |
| 2018-02-06 | $0.25 | $0.25 | 58,900 |
| 2018-02-05 | $0.25 | $0.25 | 47,700 |
| 2018-02-02 | $0.26 | $0.26 | 89,500 |
| 2018-02-01 | $0.30 | $0.30 | 18,100 |
| 2018-01-31 | $0.32 | $0.32 | 3,000 |
| 2018-01-30 | $0.31 | $0.31 | 12,200 |
| 2018-01-29 | $0.30 | $0.30 | 33,700 |
| 2018-01-26 | $0.31 | $0.31 | 6,100 |
| 2018-01-25 | $0.31 | $0.31 | 26,000 |
| 2018-01-24 | $0.33 | $0.33 | 45,600 |
| 2018-01-23 | $0.33 | $0.33 | 5,600 |
| 2018-01-22 | $0.32 | $0.32 | 51,300 |
| 2018-01-19 | $0.31 | $0.31 | 11,900 |
| 2018-01-18 | $0.32 | $0.32 | 6,800 |
| 2018-01-17 | $0.33 | $0.33 | 6,100 |
| 2018-01-16 | $0.30 | $0.30 | 36,800 |
| 2018-01-12 | $0.35 | $0.35 | 13,100 |
| 2018-01-11 | $0.34 | $0.34 | 9,000 |
| 2018-01-10 | $0.37 | $0.37 | 33,600 |
| 2018-01-09 | $0.37 | $0.37 | 13,400 |
| 2018-01-08 | $0.40 | $0.40 | 7,500 |
| 2018-01-05 | $0.39 | $0.39 | 19,000 |
| 2018-01-04 | $0.40 | $0.40 | 10,300 |
| 2018-01-03 | $0.39 | $0.39 | 69,200 |
| 2018-01-02 | $0.39 | $0.39 | 13,900 |