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
- 2009-11-06 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 | $0.06 | $0.06 | 0 |
| 2018-12-28 | $0.06 | $0.06 | 88,000 |
| 2018-12-27 | $0.03 | $0.03 | 19,100 |
| 2018-12-26 | $0.04 | $0.04 | 73,000 |
| 2018-12-24 | $0.04 | $0.04 | 35,200 |
| 2018-12-21 | $0.04 | $0.04 | 54,500 |
| 2018-12-20 | $0.06 | $0.06 | 5,100 |
| 2018-12-19 | $0.06 | $0.06 | 70,800 |
| 2018-12-18 | $0.05 | $0.05 | 1,200 |
| 2018-12-17 | $0.04 | $0.04 | 29,000 |
| 2018-12-14 | $0.04 | $0.04 | 21,100 |
| 2018-12-13 | $0.05 | $0.05 | 73,500 |
| 2018-12-12 | $0.04 | $0.04 | 26,500 |
| 2018-12-11 | $0.05 | $0.05 | 5,700 |
| 2018-12-10 | $0.05 | $0.05 | 100 |
| 2018-12-07 | $0.05 | $0.05 | 36,400 |
| 2018-12-06 | $0.06 | $0.06 | 50,200 |
| 2018-12-04 | $0.04 | $0.04 | 45,300 |
| 2018-12-03 | $0.07 | $0.07 | 0 |
| 2018-11-30 | $0.07 | $0.07 | 0 |
| 2018-11-29 | $0.07 | $0.07 | 3,700 |
| 2018-11-28 | $0.04 | $0.04 | 105,500 |
| 2018-11-27 | $0.06 | $0.06 | 22,500 |
| 2018-11-26 | $0.06 | $0.06 | 18,400 |
| 2018-11-23 | $0.07 | $0.07 | 0 |
| 2018-11-21 | $0.07 | $0.07 | 7,300 |
| 2018-11-20 | $0.07 | $0.07 | 25,200 |
| 2018-11-19 | $0.07 | $0.07 | 0 |
| 2018-11-16 | $0.07 | $0.07 | 100 |
| 2018-11-15 | $0.07 | $0.07 | 0 |
| 2018-11-14 | $0.07 | $0.07 | 0 |
| 2018-11-13 | $0.07 | $0.07 | 3,100 |
| 2018-11-12 | $0.06 | $0.06 | 1,000 |
| 2018-11-09 | $0.07 | $0.07 | 3,600 |
| 2018-11-08 | $0.07 | $0.07 | 0 |
| 2018-11-07 | $0.07 | $0.07 | 9,200 |
| 2018-11-06 | $0.08 | $0.08 | 10,100 |
| 2018-11-05 | $0.07 | $0.07 | 38,000 |
| 2018-11-02 | $0.08 | $0.08 | 0 |
| 2018-11-01 | $0.08 | $0.08 | 100 |
| 2018-10-31 | $0.08 | $0.08 | 0 |
| 2018-10-30 | $0.08 | $0.08 | 600 |
| 2018-10-29 | $0.08 | $0.08 | 100 |
| 2018-10-26 | $0.09 | $0.09 | 0 |
| 2018-10-25 | $0.09 | $0.09 | 100 |
| 2018-10-24 | $0.07 | $0.07 | 12,100 |
| 2018-10-23 | $0.07 | $0.07 | 44,100 |
| 2018-10-22 | $0.09 | $0.09 | 0 |
| 2018-10-19 | $0.09 | $0.09 | 900 |
| 2018-10-18 | $0.09 | $0.09 | 2,100 |
| 2018-10-17 | $0.09 | $0.09 | 0 |
| 2018-10-16 | $0.09 | $0.09 | 9,500 |
| 2018-10-15 | $0.09 | $0.09 | 1,000 |
| 2018-10-12 | $0.09 | $0.09 | 10,100 |
| 2018-10-11 | $0.08 | $0.08 | 20,500 |
| 2018-10-10 | $0.08 | $0.08 | 0 |
| 2018-10-09 | $0.08 | $0.08 | 91,100 |
| 2018-10-08 | $0.10 | $0.10 | 0 |
| 2018-10-05 | $0.10 | $0.10 | 16,800 |
| 2018-10-04 | $0.08 | $0.08 | 7,700 |
| 2018-10-03 | $0.08 | $0.08 | 85,100 |
| 2018-10-02 | $0.07 | $0.07 | 2,700 |
| 2018-10-01 | $0.07 | $0.07 | 1,400 |
| 2018-09-28 | $0.09 | $0.09 | 26,900 |
| 2018-09-27 | $0.08 | $0.08 | 61,900 |
| 2018-09-26 | $0.10 | $0.10 | 20,100 |
| 2018-09-25 | $0.08 | $0.08 | 6,000 |
| 2018-09-24 | $0.10 | $0.10 | 6,000 |
| 2018-09-21 | $0.09 | $0.09 | 35,100 |
| 2018-09-20 | $0.07 | $0.07 | 125,500 |
| 2018-09-19 | $0.08 | $0.08 | 83,700 |
| 2018-09-18 | $0.08 | $0.08 | 89,900 |
| 2018-09-17 | $0.08 | $0.08 | 33,300 |
| 2018-09-14 | $0.10 | $0.10 | 53,100 |
| 2018-09-13 | $0.09 | $0.09 | 26,800 |
| 2018-09-12 | $0.09 | $0.09 | 53,200 |
| 2018-09-11 | $0.10 | $0.10 | 73,800 |
| 2018-09-10 | $0.10 | $0.10 | 0 |
| 2018-09-07 | $0.10 | $0.10 | 11,000 |
| 2018-09-06 | $0.07 | $0.07 | 15,500 |
| 2018-09-05 | $0.10 | $0.10 | 0 |
| 2018-09-04 | $0.10 | $0.10 | 300 |
| 2018-08-31 | $0.10 | $0.10 | 25,700 |
| 2018-08-30 | $0.11 | $0.11 | 175,100 |
| 2018-08-29 | $0.10 | $0.10 | 75,800 |
| 2018-08-28 | $0.10 | $0.10 | 7,000 |
| 2018-08-27 | $0.10 | $0.10 | 3,500 |
| 2018-08-24 | $0.10 | $0.10 | 0 |
| 2018-08-23 | $0.10 | $0.10 | 127,600 |
| 2018-08-22 | $0.09 | $0.09 | 32,000 |
| 2018-08-21 | $0.10 | $0.10 | 8,600 |
| 2018-08-20 | $0.10 | $0.10 | 12,000 |
| 2018-08-17 | $0.10 | $0.10 | 5,000 |
| 2018-08-16 | $0.10 | $0.10 | 31,100 |
| 2018-08-15 | $0.10 | $0.10 | 2,100 |
| 2018-08-14 | $0.10 | $0.10 | 0 |
| 2018-08-13 | $0.10 | $0.10 | 0 |
| 2018-08-10 | $0.10 | $0.10 | 59,500 |
| 2018-08-09 | $0.09 | $0.09 | 8,900 |
| 2018-08-08 | $0.09 | $0.09 | 15,500 |
| 2018-08-07 | $0.10 | $0.10 | 0 |
| 2018-08-06 | $0.10 | $0.10 | 115,200 |
| 2018-08-03 | $0.10 | $0.10 | 0 |
| 2018-08-02 | $0.10 | $0.10 | 22,500 |
| 2018-08-01 | $0.09 | $0.09 | 6,000 |
| 2018-07-31 | $0.09 | $0.09 | 5,000 |
| 2018-07-30 | $0.08 | $0.08 | 41,000 |
| 2018-07-27 | $0.10 | $0.10 | 0 |
| 2018-07-26 | $0.10 | $0.10 | 0 |
| 2018-07-25 | $0.10 | $0.10 | 55,300 |
| 2018-07-24 | $0.11 | $0.11 | 71,500 |
| 2018-07-23 | $0.09 | $0.09 | 198,700 |
| 2018-07-20 | $0.10 | $0.10 | 41,100 |
| 2018-07-19 | $0.10 | $0.10 | 0 |
| 2018-07-18 | $0.10 | $0.10 | 7,600 |
| 2018-07-17 | $0.11 | $0.11 | 45,500 |
| 2018-07-16 | $0.12 | $0.12 | 5,700 |
| 2018-07-13 | $0.12 | $0.12 | 3,700 |
| 2018-07-12 | $0.11 | $0.11 | 177,900 |
| 2018-07-11 | $0.11 | $0.11 | 200 |
| 2018-07-10 | $0.11 | $0.11 | 16,100 |
| 2018-07-09 | $0.11 | $0.11 | 30,500 |
| 2018-07-06 | $0.11 | $0.11 | 22,100 |
| 2018-07-05 | $0.11 | $0.11 | 3,300 |
| 2018-07-03 | $0.11 | $0.11 | 18,800 |
| 2018-07-02 | $0.11 | $0.11 | 38,700 |
| 2018-06-29 | $0.09 | $0.09 | 59,200 |
| 2018-06-28 | $0.11 | $0.11 | 10,000 |
| 2018-06-27 | $0.11 | $0.11 | 60,000 |
| 2018-06-26 | $0.11 | $0.11 | 196,200 |
| 2018-06-25 | $0.10 | $0.10 | 111,700 |
| 2018-06-22 | $0.09 | $0.09 | 213,200 |
| 2018-06-21 | $0.06 | $0.06 | 800 |
| 2018-06-20 | $0.07 | $0.07 | 11,600 |
| 2018-06-19 | $0.06 | $0.06 | 0 |
| 2018-06-18 | $0.06 | $0.06 | 25,000 |
| 2018-06-15 | $0.07 | $0.07 | 44,800 |
| 2018-06-14 | $0.07 | $0.07 | 30,500 |
| 2018-06-13 | $0.08 | $0.08 | 10,000 |
| 2018-06-12 | $0.09 | $0.09 | 15,000 |
| 2018-06-11 | $0.09 | $0.09 | 36,500 |
| 2018-06-08 | $0.07 | $0.07 | 28,800 |
| 2018-06-07 | $0.10 | $0.10 | 155,000 |
| 2018-06-06 | $0.10 | $0.10 | 49,700 |
| 2018-06-05 | $0.11 | $0.11 | 65,600 |
| 2018-06-04 | $0.10 | $0.10 | 0 |
| 2018-06-01 | $0.10 | $0.10 | 0 |
| 2018-05-31 | $0.10 | $0.10 | 5,000 |
| 2018-05-30 | $0.09 | $0.09 | 25,000 |
| 2018-05-29 | $0.11 | $0.11 | 1,800 |
| 2018-05-25 | $0.11 | $0.11 | 211,500 |
| 2018-05-24 | $0.10 | $0.10 | 51,400 |
| 2018-05-23 | $0.07 | $0.07 | 101,500 |
| 2018-05-22 | $0.10 | $0.10 | 23,000 |
| 2018-05-21 | $0.08 | $0.08 | 64,800 |
| 2018-05-18 | $0.09 | $0.09 | 225,100 |
| 2018-05-17 | $0.10 | $0.10 | 93,700 |
| 2018-05-16 | $0.11 | $0.11 | 129,100 |
| 2018-05-15 | $0.13 | $0.13 | 50,500 |
| 2018-05-14 | $0.12 | $0.12 | 335,200 |
| 2018-05-11 | $0.13 | $0.13 | 411,300 |
| 2018-05-10 | $0.10 | $0.10 | 55,200 |
| 2018-05-09 | $0.12 | $0.12 | 136,400 |
| 2018-05-08 | $0.12 | $0.12 | 136,500 |
| 2018-05-07 | $0.13 | $0.13 | 85,600 |
| 2018-05-04 | $0.14 | $0.14 | 411,000 |
| 2018-05-03 | $0.10 | $0.10 | 138,900 |
| 2018-05-02 | $0.10 | $0.10 | 662,900 |
| 2018-05-01 | $0.10 | $0.10 | 619,800 |
| 2018-04-30 | $0.09 | $0.09 | 545,900 |
| 2018-04-27 | $0.06 | $0.06 | 230,700 |
| 2018-04-26 | $0.07 | $0.07 | 618,700 |
| 2018-04-25 | $0.04 | $0.04 | 1,377,000 |
| 2018-04-24 | $0.02 | $0.02 | 1,602,800 |
| 2018-04-23 | $0.02 | $0.02 | 30,900 |
| 2018-04-20 | $0.01 | $0.01 | 131,800 |
| 2018-04-19 | $0.01 | $0.01 | 0 |
| 2018-04-18 | $0.01 | $0.01 | 80,000 |
| 2018-04-17 | $0.02 | $0.02 | 0 |
| 2018-04-16 | $0.02 | $0.02 | 0 |
| 2018-04-13 | $0.02 | $0.02 | 0 |
| 2018-04-12 | $0.02 | $0.02 | 6,700 |
| 2018-04-11 | $0.02 | $0.02 | 10,500 |
| 2018-04-10 | $0.01 | $0.01 | 0 |
| 2018-04-09 | $0.01 | $0.01 | 41,500 |
| 2018-04-06 | $0.01 | $0.01 | 0 |
| 2018-04-05 | $0.01 | $0.01 | 41,800 |
| 2018-04-04 | $0.02 | $0.02 | 12,000 |
| 2018-04-03 | $0.01 | $0.01 | 9,000 |
| 2018-04-02 | $0.02 | $0.02 | 20,000 |
| 2018-03-29 | $0.02 | $0.02 | 24,800 |
| 2018-03-28 | $0.02 | $0.02 | 0 |
| 2018-03-27 | $0.02 | $0.02 | 96,500 |
| 2018-03-26 | $0.02 | $0.02 | 0 |
| 2018-03-23 | $0.02 | $0.02 | 0 |
| 2018-03-22 | $0.02 | $0.02 | 3,000 |
| 2018-03-21 | $0.03 | $0.03 | 0 |
| 2018-03-20 | $0.03 | $0.03 | 0 |
| 2018-03-19 | $0.03 | $0.03 | 0 |
| 2018-03-16 | $0.03 | $0.03 | 77,500 |
| 2018-03-15 | $0.02 | $0.02 | 23,700 |
| 2018-03-14 | $0.02 | $0.02 | 7,000 |
| 2018-03-13 | $0.02 | $0.02 | 63,400 |
| 2018-03-12 | $0.02 | $0.02 | 26,200 |
| 2018-03-09 | $0.02 | $0.02 | 192,000 |
| 2018-03-08 | $0.02 | $0.02 | 3,000 |
| 2018-03-07 | $0.03 | $0.03 | 0 |
| 2018-03-06 | $0.03 | $0.03 | 6,900 |
| 2018-03-05 | $0.03 | $0.03 | 0 |
| 2018-03-02 | $0.03 | $0.03 | 0 |
| 2018-03-01 | $0.03 | $0.03 | 25,000 |
| 2018-02-28 | $0.03 | $0.03 | 500 |
| 2018-02-27 | $0.03 | $0.03 | 0 |
| 2018-02-26 | $0.03 | $0.03 | 58,100 |
| 2018-02-23 | $0.03 | $0.03 | 22,000 |
| 2018-02-22 | $0.03 | $0.03 | 29,900 |
| 2018-02-21 | $0.03 | $0.03 | 0 |
| 2018-02-20 | $0.03 | $0.03 | 0 |
| 2018-02-16 | $0.03 | $0.03 | 0 |
| 2018-02-15 | $0.03 | $0.03 | 2,900 |
| 2018-02-14 | $0.03 | $0.03 | 0 |
| 2018-02-13 | $0.03 | $0.03 | 0 |
| 2018-02-12 | $0.03 | $0.03 | 0 |
| 2018-02-09 | $0.03 | $0.03 | 0 |
| 2018-02-08 | $0.03 | $0.03 | 2,000 |
| 2018-02-07 | $0.03 | $0.03 | 37,000 |
| 2018-02-06 | $0.03 | $0.03 | 100 |
| 2018-02-05 | $0.03 | $0.03 | 0 |
| 2018-02-02 | $0.03 | $0.03 | 0 |
| 2018-02-01 | $0.03 | $0.03 | 0 |
| 2018-01-31 | $0.03 | $0.03 | 0 |
| 2018-01-30 | $0.03 | $0.03 | 10,300 |
| 2018-01-29 | $0.04 | $0.04 | 93,600 |
| 2018-01-26 | $0.04 | $0.04 | 0 |
| 2018-01-25 | $0.04 | $0.04 | 16,300 |
| 2018-01-24 | $0.04 | $0.04 | 31,000 |
| 2018-01-23 | $0.03 | $0.03 | 47,100 |
| 2018-01-22 | $0.02 | $0.02 | 32,100 |
| 2018-01-19 | $0.03 | $0.03 | 0 |
| 2018-01-18 | $0.03 | $0.03 | 0 |
| 2018-01-17 | $0.03 | $0.03 | 1,300 |
| 2018-01-16 | $0.03 | $0.03 | 20,000 |
| 2018-01-12 | $0.02 | $0.02 | 9,100 |
| 2018-01-11 | $0.02 | $0.02 | 10,500 |
| 2018-01-10 | $0.02 | $0.02 | 106,400 |
| 2018-01-09 | $0.02 | $0.02 | 65,600 |
| 2018-01-08 | $0.02 | $0.02 | 0 |
| 2018-01-05 | $0.02 | $0.02 | 43,600 |
| 2018-01-04 | $0.02 | $0.02 | 112,900 |
| 2018-01-03 | $0.02 | $0.02 | 100 |
| 2018-01-02 | $0.02 | $0.02 | 1,500 |