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
- 2002-05-22 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 | $0.11 | $0.11 | 866,000 |
| 2018-12-28 | $0.12 | $0.12 | 1,473,100 |
| 2018-12-27 | $0.11 | $0.11 | 1,573,100 |
| 2018-12-26 | $0.12 | $0.12 | 1,697,800 |
| 2018-12-24 | $0.12 | $0.12 | 1,310,100 |
| 2018-12-21 | $0.11 | $0.11 | 1,469,700 |
| 2018-12-20 | $0.12 | $0.12 | 1,130,100 |
| 2018-12-19 | $0.12 | $0.12 | 415,600 |
| 2018-12-18 | $0.12 | $0.12 | 967,700 |
| 2018-12-17 | $0.13 | $0.13 | 433,500 |
| 2018-12-14 | $0.14 | $0.14 | 945,200 |
| 2018-12-13 | $0.14 | $0.14 | 1,757,100 |
| 2018-12-12 | $0.15 | $0.15 | 6,762,300 |
| 2018-12-11 | $0.14 | $0.14 | 6,637,400 |
| 2018-12-10 | $0.11 | $0.11 | 1,347,300 |
| 2018-12-07 | $0.12 | $0.12 | 1,164,500 |
| 2018-12-06 | $0.12 | $0.12 | 2,670,300 |
| 2018-12-04 | $0.13 | $0.13 | 422,800 |
| 2018-12-03 | $0.13 | $0.13 | 435,200 |
| 2018-11-30 | $0.13 | $0.13 | 458,500 |
| 2018-11-29 | $0.14 | $0.14 | 318,300 |
| 2018-11-28 | $0.13 | $0.13 | 745,200 |
| 2018-11-27 | $0.13 | $0.13 | 428,900 |
| 2018-11-26 | $0.13 | $0.13 | 442,900 |
| 2018-11-23 | $0.13 | $0.13 | 260,300 |
| 2018-11-21 | $0.13 | $0.13 | 767,600 |
| 2018-11-20 | $0.13 | $0.13 | 868,900 |
| 2018-11-19 | $0.13 | $0.13 | 1,032,900 |
| 2018-11-16 | $0.14 | $0.14 | 1,490,200 |
| 2018-11-15 | $0.14 | $0.14 | 829,800 |
| 2018-11-14 | $0.14 | $0.14 | 916,500 |
| 2018-11-13 | $0.14 | $0.14 | 578,100 |
| 2018-11-12 | $0.14 | $0.14 | 687,000 |
| 2018-11-09 | $0.15 | $0.15 | 290,000 |
| 2018-11-08 | $0.15 | $0.15 | 1,007,200 |
| 2018-11-07 | $0.15 | $0.15 | 1,030,600 |
| 2018-11-06 | $0.15 | $0.15 | 514,600 |
| 2018-11-05 | $0.15 | $0.15 | 821,400 |
| 2018-11-02 | $0.15 | $0.15 | 769,900 |
| 2018-11-01 | $0.15 | $0.15 | 707,200 |
| 2018-10-31 | $0.15 | $0.15 | 1,344,400 |
| 2018-10-30 | $0.14 | $0.14 | 712,100 |
| 2018-10-29 | $0.14 | $0.14 | 1,145,300 |
| 2018-10-26 | $0.15 | $0.15 | 1,585,800 |
| 2018-10-25 | $0.16 | $0.16 | 3,582,200 |
| 2018-10-24 | $0.14 | $0.14 | 1,403,000 |
| 2018-10-23 | $0.15 | $0.15 | 2,358,800 |
| 2018-10-22 | $0.16 | $0.16 | 1,105,100 |
| 2018-10-19 | $0.17 | $0.17 | 2,114,900 |
| 2018-10-18 | $0.17 | $0.17 | 501,900 |
| 2018-10-17 | $0.17 | $0.17 | 894,900 |
| 2018-10-16 | $0.17 | $0.17 | 343,000 |
| 2018-10-15 | $0.17 | $0.17 | 498,800 |
| 2018-10-12 | $0.17 | $0.17 | 434,000 |
| 2018-10-11 | $0.18 | $0.18 | 491,300 |
| 2018-10-10 | $0.18 | $0.18 | 829,500 |
| 2018-10-09 | $0.18 | $0.18 | 384,900 |
| 2018-10-08 | $0.19 | $0.19 | 453,200 |
| 2018-10-05 | $0.19 | $0.19 | 784,800 |
| 2018-10-04 | $0.19 | $0.19 | 1,213,200 |
| 2018-10-03 | $0.18 | $0.18 | 504,800 |
| 2018-10-02 | $0.19 | $0.19 | 433,200 |
| 2018-10-01 | $0.18 | $0.18 | 627,900 |
| 2018-09-28 | $0.18 | $0.18 | 324,700 |
| 2018-09-27 | $0.18 | $0.18 | 340,400 |
| 2018-09-26 | $0.18 | $0.18 | 802,900 |
| 2018-09-25 | $0.19 | $0.19 | 877,000 |
| 2018-09-24 | $0.19 | $0.19 | 966,300 |
| 2018-09-21 | $0.20 | $0.20 | 1,515,900 |
| 2018-09-20 | $0.19 | $0.19 | 2,996,000 |
| 2018-09-19 | $0.17 | $0.17 | 719,700 |
| 2018-09-18 | $0.17 | $0.17 | 1,003,300 |
| 2018-09-17 | $0.17 | $0.17 | 784,900 |
| 2018-09-14 | $0.17 | $0.17 | 741,200 |
| 2018-09-13 | $0.17 | $0.17 | 790,400 |
| 2018-09-12 | $0.18 | $0.18 | 818,300 |
| 2018-09-11 | $0.17 | $0.17 | 1,949,300 |
| 2018-09-10 | $0.18 | $0.18 | 519,700 |
| 2018-09-07 | $0.18 | $0.18 | 504,100 |
| 2018-09-06 | $0.18 | $0.18 | 775,500 |
| 2018-09-05 | $0.18 | $0.18 | 437,500 |
| 2018-09-04 | $0.18 | $0.18 | 959,700 |
| 2018-08-31 | $0.19 | $0.19 | 675,600 |
| 2018-08-30 | $0.19 | $0.19 | 986,500 |
| 2018-08-29 | $0.19 | $0.19 | 1,038,800 |
| 2018-08-28 | $0.19 | $0.19 | 1,053,900 |
| 2018-08-27 | $0.20 | $0.20 | 1,340,000 |
| 2018-08-24 | $0.21 | $0.21 | 478,400 |
| 2018-08-23 | $0.21 | $0.21 | 492,100 |
| 2018-08-22 | $0.22 | $0.22 | 1,780,800 |
| 2018-08-21 | $0.21 | $0.21 | 1,531,500 |
| 2018-08-20 | $0.20 | $0.20 | 1,107,900 |
| 2018-08-17 | $0.18 | $0.18 | 1,093,900 |
| 2018-08-16 | $0.19 | $0.19 | 1,005,800 |
| 2018-08-15 | $0.19 | $0.19 | 6,599,900 |
| 2018-08-14 | $0.19 | $0.19 | 1,630,900 |
| 2018-08-13 | $0.21 | $0.21 | 1,407,700 |
| 2018-08-10 | $0.21 | $0.21 | 489,500 |
| 2018-08-09 | $0.22 | $0.22 | 1,639,000 |
| 2018-08-08 | $0.22 | $0.22 | 1,178,000 |
| 2018-08-07 | $0.22 | $0.22 | 501,200 |
| 2018-08-06 | $0.22 | $0.22 | 1,024,000 |
| 2018-08-03 | $0.23 | $0.23 | 418,800 |
| 2018-08-02 | $0.23 | $0.23 | 493,800 |
| 2018-08-01 | $0.23 | $0.23 | 255,800 |
| 2018-07-31 | $0.24 | $0.24 | 1,389,200 |
| 2018-07-30 | $0.23 | $0.23 | 569,200 |
| 2018-07-27 | $0.23 | $0.23 | 869,100 |
| 2018-07-26 | $0.23 | $0.23 | 948,500 |
| 2018-07-25 | $0.24 | $0.24 | 274,700 |
| 2018-07-24 | $0.24 | $0.24 | 522,300 |
| 2018-07-23 | $0.24 | $0.24 | 473,900 |
| 2018-07-20 | $0.24 | $0.24 | 696,600 |
| 2018-07-19 | $0.25 | $0.25 | 392,900 |
| 2018-07-18 | $0.25 | $0.25 | 1,599,200 |
| 2018-07-17 | $0.25 | $0.25 | 2,575,700 |
| 2018-07-16 | $0.24 | $0.24 | 618,500 |
| 2018-07-13 | $0.24 | $0.24 | 572,900 |
| 2018-07-12 | $0.24 | $0.24 | 2,389,100 |
| 2018-07-11 | $0.22 | $0.22 | 1,453,900 |
| 2018-07-10 | $0.22 | $0.22 | 3,900,800 |
| 2018-07-09 | $0.24 | $0.24 | 1,041,400 |
| 2018-07-06 | $0.24 | $0.24 | 457,800 |
| 2018-07-05 | $0.25 | $0.25 | 442,100 |
| 2018-07-03 | $0.24 | $0.24 | 1,032,000 |
| 2018-07-02 | $0.25 | $0.25 | 205,300 |
| 2018-06-29 | $0.24 | $0.24 | 1,091,400 |
| 2018-06-28 | $0.25 | $0.25 | 412,400 |
| 2018-06-27 | $0.25 | $0.25 | 339,400 |
| 2018-06-26 | $0.25 | $0.25 | 1,241,100 |
| 2018-06-25 | $0.26 | $0.26 | 508,900 |
| 2018-06-22 | $0.26 | $0.26 | 961,900 |
| 2018-06-21 | $0.26 | $0.26 | 988,200 |
| 2018-06-20 | $0.26 | $0.26 | 1,194,800 |
| 2018-06-19 | $0.26 | $0.26 | 622,100 |
| 2018-06-18 | $0.27 | $0.27 | 3,421,400 |
| 2018-06-15 | $0.26 | $0.26 | 2,024,000 |
| 2018-06-14 | $0.26 | $0.26 | 839,700 |
| 2018-06-13 | $0.27 | $0.27 | 1,350,200 |
| 2018-06-12 | $0.27 | $0.27 | 643,000 |
| 2018-06-11 | $0.27 | $0.27 | 1,678,300 |
| 2018-06-08 | $0.27 | $0.27 | 542,500 |
| 2018-06-07 | $0.27 | $0.27 | 842,500 |
| 2018-06-06 | $0.27 | $0.27 | 1,624,900 |
| 2018-06-05 | $0.27 | $0.27 | 879,800 |
| 2018-06-04 | $0.27 | $0.27 | 930,200 |
| 2018-06-01 | $0.28 | $0.28 | 1,599,300 |
| 2018-05-31 | $0.27 | $0.27 | 1,866,000 |
| 2018-05-30 | $0.28 | $0.28 | 4,052,500 |
| 2018-05-29 | $0.27 | $0.27 | 4,182,300 |
| 2018-05-25 | $0.26 | $0.26 | 881,300 |
| 2018-05-24 | $0.25 | $0.25 | 600,800 |
| 2018-05-23 | $0.26 | $0.26 | 1,589,400 |
| 2018-05-22 | $0.26 | $0.26 | 1,782,300 |
| 2018-05-21 | $0.24 | $0.24 | 679,700 |
| 2018-05-18 | $0.25 | $0.25 | 369,300 |
| 2018-05-17 | $0.24 | $0.24 | 734,500 |
| 2018-05-16 | $0.25 | $0.25 | 1,215,000 |
| 2018-05-15 | $0.25 | $0.25 | 2,151,000 |
| 2018-05-14 | $0.25 | $0.25 | 1,841,000 |
| 2018-05-11 | $0.24 | $0.24 | 1,102,000 |
| 2018-05-10 | $0.24 | $0.24 | 414,000 |
| 2018-05-09 | $0.24 | $0.24 | 1,046,900 |
| 2018-05-08 | $0.24 | $0.24 | 789,600 |
| 2018-05-07 | $0.24 | $0.24 | 524,600 |
| 2018-05-04 | $0.24 | $0.24 | 1,027,200 |
| 2018-05-03 | $0.24 | $0.24 | 532,300 |
| 2018-05-02 | $0.24 | $0.24 | 433,200 |
| 2018-05-01 | $0.25 | $0.25 | 584,600 |
| 2018-04-30 | $0.24 | $0.24 | 501,300 |
| 2018-04-27 | $0.25 | $0.25 | 547,200 |
| 2018-04-26 | $0.24 | $0.24 | 970,200 |
| 2018-04-25 | $0.24 | $0.24 | 431,500 |
| 2018-04-24 | $0.25 | $0.25 | 813,600 |
| 2018-04-23 | $0.25 | $0.25 | 2,375,200 |
| 2018-04-20 | $0.24 | $0.24 | 549,300 |
| 2018-04-19 | $0.23 | $0.23 | 599,100 |
| 2018-04-18 | $0.24 | $0.24 | 575,400 |
| 2018-04-17 | $0.24 | $0.24 | 1,379,500 |
| 2018-04-16 | $0.24 | $0.24 | 364,200 |
| 2018-04-13 | $0.24 | $0.24 | 517,600 |
| 2018-04-12 | $0.24 | $0.24 | 506,000 |
| 2018-04-11 | $0.25 | $0.25 | 1,022,600 |
| 2018-04-10 | $0.25 | $0.25 | 1,239,100 |
| 2018-04-09 | $0.25 | $0.25 | 856,000 |
| 2018-04-06 | $0.26 | $0.26 | 2,239,500 |
| 2018-04-05 | $0.25 | $0.25 | 341,800 |
| 2018-04-04 | $0.25 | $0.25 | 605,900 |
| 2018-04-03 | $0.25 | $0.25 | 1,115,100 |
| 2018-04-02 | $0.24 | $0.24 | 2,016,200 |
| 2018-03-29 | $0.26 | $0.26 | 5,357,800 |
| 2018-03-28 | $0.23 | $0.23 | 346,300 |
| 2018-03-27 | $0.23 | $0.23 | 809,400 |
| 2018-03-26 | $0.23 | $0.23 | 1,163,900 |
| 2018-03-23 | $0.23 | $0.23 | 2,458,600 |
| 2018-03-22 | $0.22 | $0.22 | 997,900 |
| 2018-03-21 | $0.22 | $0.22 | 492,500 |
| 2018-03-20 | $0.22 | $0.22 | 857,300 |
| 2018-03-19 | $0.23 | $0.23 | 1,443,500 |
| 2018-03-16 | $0.23 | $0.23 | 255,500 |
| 2018-03-15 | $0.22 | $0.22 | 402,700 |
| 2018-03-14 | $0.22 | $0.22 | 438,100 |
| 2018-03-13 | $0.22 | $0.22 | 2,116,700 |
| 2018-03-12 | $0.22 | $0.22 | 1,059,900 |
| 2018-03-09 | $0.23 | $0.23 | 432,300 |
| 2018-03-08 | $0.23 | $0.23 | 1,917,500 |
| 2018-03-07 | $0.23 | $0.23 | 1,986,500 |
| 2018-03-06 | $0.24 | $0.24 | 413,500 |
| 2018-03-05 | $0.24 | $0.24 | 867,200 |
| 2018-03-02 | $0.25 | $0.25 | 1,682,300 |
| 2018-03-01 | $0.24 | $0.24 | 552,000 |
| 2018-02-28 | $0.24 | $0.24 | 849,700 |
| 2018-02-27 | $0.23 | $0.23 | 795,900 |
| 2018-02-26 | $0.24 | $0.24 | 1,236,200 |
| 2018-02-23 | $0.25 | $0.25 | 4,287,500 |
| 2018-02-22 | $0.23 | $0.23 | 481,700 |
| 2018-02-21 | $0.23 | $0.23 | 452,300 |
| 2018-02-20 | $0.24 | $0.24 | 567,200 |
| 2018-02-16 | $0.23 | $0.23 | 392,500 |
| 2018-02-15 | $0.23 | $0.23 | 485,600 |
| 2018-02-14 | $0.23 | $0.23 | 434,800 |
| 2018-02-13 | $0.23 | $0.23 | 425,700 |
| 2018-02-12 | $0.24 | $0.24 | 725,900 |
| 2018-02-09 | $0.23 | $0.23 | 971,400 |
| 2018-02-08 | $0.24 | $0.24 | 867,800 |
| 2018-02-07 | $0.23 | $0.23 | 1,040,600 |
| 2018-02-06 | $0.23 | $0.23 | 999,600 |
| 2018-02-05 | $0.23 | $0.23 | 1,175,800 |
| 2018-02-02 | $0.23 | $0.23 | 916,300 |
| 2018-02-01 | $0.24 | $0.24 | 780,000 |
| 2018-01-31 | $0.24 | $0.24 | 1,003,100 |
| 2018-01-30 | $0.24 | $0.24 | 853,100 |
| 2018-01-29 | $0.23 | $0.23 | 1,513,600 |
| 2018-01-26 | $0.25 | $0.25 | 1,118,500 |
| 2018-01-25 | $0.25 | $0.25 | 1,400,500 |
| 2018-01-24 | $0.26 | $0.26 | 551,600 |
| 2018-01-23 | $0.26 | $0.26 | 1,170,100 |
| 2018-01-22 | $0.26 | $0.26 | 5,224,600 |
| 2018-01-19 | $0.24 | $0.24 | 2,086,600 |
| 2018-01-18 | $0.24 | $0.24 | 868,500 |
| 2018-01-17 | $0.23 | $0.23 | 1,591,300 |
| 2018-01-16 | $0.23 | $0.23 | 3,378,600 |
| 2018-01-12 | $0.23 | $0.23 | 1,106,900 |
| 2018-01-11 | $0.22 | $0.22 | 329,500 |
| 2018-01-10 | $0.22 | $0.22 | 1,254,000 |
| 2018-01-09 | $0.23 | $0.23 | 461,800 |
| 2018-01-08 | $0.24 | $0.24 | 1,487,300 |
| 2018-01-05 | $0.23 | $0.23 | 568,000 |
| 2018-01-04 | $0.23 | $0.23 | 772,300 |
| 2018-01-03 | $0.23 | $0.23 | 1,282,100 |
| 2018-01-02 | $0.23 | $0.23 | 2,233,100 |