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
- 2015-09-30 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 | $0.05 | $0.05 | 950 |
| 2018-12-28 | $0.05 | $0.05 | 3,000 |
| 2018-12-27 | $0.08 | $0.08 | 500 |
| 2018-12-26 | $0.09 | $0.09 | 11,100 |
| 2018-12-24 | $0.07 | $0.07 | 1,000 |
| 2018-12-21 | $0.07 | $0.07 | 63,385 |
| 2018-12-20 | $0.05 | $0.05 | 20,000 |
| 2018-12-19 | $0.05 | $0.05 | 12,000 |
| 2018-12-18 | $0.05 | $0.05 | 76,996 |
| 2018-12-17 | $0.08 | $0.08 | 0 |
| 2018-12-14 | $0.08 | $0.08 | 1,000 |
| 2018-12-13 | $0.05 | $0.05 | 0 |
| 2018-12-12 | $0.05 | $0.05 | 100,000 |
| 2018-12-11 | $0.07 | $0.07 | 0 |
| 2018-12-10 | $0.07 | $0.07 | 550 |
| 2018-12-07 | $0.07 | $0.07 | 10,000 |
| 2018-12-06 | $0.07 | $0.07 | 750 |
| 2018-12-04 | $0.06 | $0.06 | 2,500 |
| 2018-12-03 | $0.05 | $0.05 | 28,500 |
| 2018-11-30 | $0.05 | $0.05 | 30,000 |
| 2018-11-29 | $0.07 | $0.07 | 0 |
| 2018-11-28 | $0.07 | $0.07 | 0 |
| 2018-11-27 | $0.07 | $0.07 | 1,600 |
| 2018-11-26 | $0.06 | $0.06 | 0 |
| 2018-11-23 | $0.06 | $0.06 | 7,000 |
| 2018-11-21 | $0.06 | $0.06 | 0 |
| 2018-11-20 | $0.06 | $0.06 | 300 |
| 2018-11-19 | $0.06 | $0.06 | 4,528 |
| 2018-11-16 | $0.06 | $0.06 | 600 |
| 2018-11-15 | $0.06 | $0.06 | 2,500 |
| 2018-11-14 | $0.06 | $0.06 | 10,100 |
| 2018-11-13 | $0.06 | $0.06 | 2,000 |
| 2018-11-12 | $0.07 | $0.07 | 0 |
| 2018-11-09 | $0.07 | $0.07 | 5,200 |
| 2018-11-08 | $0.06 | $0.06 | 7,000 |
| 2018-11-07 | $0.06 | $0.06 | 0 |
| 2018-11-06 | $0.06 | $0.06 | 20,000 |
| 2018-11-05 | $0.06 | $0.06 | 3,266 |
| 2018-11-02 | $0.06 | $0.06 | 3,550 |
| 2018-11-01 | $0.06 | $0.06 | 9,000 |
| 2018-10-31 | $0.05 | $0.05 | 20,000 |
| 2018-10-30 | $0.06 | $0.06 | 20,250 |
| 2018-10-29 | $0.06 | $0.06 | 2,000 |
| 2018-10-26 | $0.06 | $0.06 | 15,250 |
| 2018-10-25 | $0.06 | $0.06 | 4,000 |
| 2018-10-24 | $0.05 | $0.05 | 19,115 |
| 2018-10-23 | $0.06 | $0.06 | 0 |
| 2018-10-22 | $0.06 | $0.06 | 0 |
| 2018-10-19 | $0.06 | $0.06 | 10,000 |
| 2018-10-18 | $0.06 | $0.06 | 0 |
| 2018-10-17 | $0.06 | $0.06 | 2,200 |
| 2018-10-16 | $0.06 | $0.06 | 14,864 |
| 2018-10-15 | $0.06 | $0.06 | 3,500 |
| 2018-10-12 | $0.06 | $0.06 | 56,434 |
| 2018-10-11 | $0.06 | $0.06 | 0 |
| 2018-10-10 | $0.06 | $0.06 | 2,500 |
| 2018-10-09 | $0.07 | $0.07 | 3,069 |
| 2018-10-08 | $0.08 | $0.08 | 3,500 |
| 2018-10-05 | $0.08 | $0.08 | 44,600 |
| 2018-10-04 | $0.06 | $0.06 | 0 |
| 2018-10-03 | $0.06 | $0.06 | 0 |
| 2018-10-02 | $0.06 | $0.06 | 1,000 |
| 2018-10-01 | $0.07 | $0.07 | 0 |
| 2018-09-28 | $0.07 | $0.07 | 26,000 |
| 2018-09-27 | $0.07 | $0.07 | 4,000 |
| 2018-09-26 | $0.07 | $0.07 | 200 |
| 2018-09-25 | $0.06 | $0.06 | 58,683 |
| 2018-09-24 | $0.08 | $0.08 | 3,350 |
| 2018-09-21 | $0.06 | $0.06 | 14,000 |
| 2018-09-20 | $0.08 | $0.08 | 100 |
| 2018-09-19 | $0.06 | $0.06 | 1,000 |
| 2018-09-18 | $0.06 | $0.06 | 11,150 |
| 2018-09-17 | $0.07 | $0.07 | 43,270 |
| 2018-09-14 | $0.09 | $0.09 | 4,400 |
| 2018-09-13 | $0.08 | $0.08 | 22,500 |
| 2018-09-12 | $0.08 | $0.08 | 800 |
| 2018-09-11 | $0.09 | $0.09 | 14,685 |
| 2018-09-10 | $0.10 | $0.10 | 42,112 |
| 2018-09-07 | $0.12 | $0.12 | 1,050 |
| 2018-09-06 | $0.09 | $0.09 | 32,900 |
| 2018-09-05 | $0.11 | $0.11 | 62,100 |
| 2018-09-04 | $0.07 | $0.07 | 22,233 |
| 2018-08-31 | $0.10 | $0.10 | 18,308 |
| 2018-08-30 | $0.09 | $0.09 | 10,000 |
| 2018-08-29 | $0.09 | $0.09 | 18,776 |
| 2018-08-28 | $0.07 | $0.07 | 42,356 |
| 2018-08-27 | $0.08 | $0.08 | 22,000 |
| 2018-08-24 | $0.11 | $0.11 | 560 |
| 2018-08-23 | $0.08 | $0.08 | 6,200 |
| 2018-08-22 | $0.08 | $0.08 | 65,212 |
| 2018-08-21 | $0.14 | $0.14 | 9,000 |
| 2018-08-20 | $0.14 | $0.14 | 60,825 |
| 2018-08-17 | $0.08 | $0.08 | 99,500 |
| 2018-08-16 | $0.14 | $0.14 | 0 |
| 2018-08-15 | $0.14 | $0.14 | 0 |
| 2018-08-14 | $0.14 | $0.14 | 200 |
| 2018-08-13 | $0.20 | $0.20 | 0 |
| 2018-08-10 | $0.20 | $0.20 | 0 |
| 2018-08-09 | $0.20 | $0.20 | 9,040 |
| 2018-08-08 | $0.11 | $0.11 | 26,212 |
| 2018-08-07 | $0.13 | $0.13 | 9,790 |
| 2018-08-06 | $0.14 | $0.14 | 21,860 |
| 2018-08-03 | $0.15 | $0.15 | 110,569 |
| 2018-08-02 | $0.16 | $0.16 | 33,200 |
| 2018-08-01 | $0.19 | $0.19 | 0 |
| 2018-07-31 | $0.19 | $0.19 | 10,215 |
| 2018-07-30 | $0.17 | $0.17 | 9,302 |
| 2018-07-27 | $0.21 | $0.21 | 0 |
| 2018-07-26 | $0.21 | $0.21 | 0 |
| 2018-07-25 | $0.21 | $0.21 | 0 |
| 2018-07-24 | $0.21 | $0.21 | 0 |
| 2018-07-23 | $0.21 | $0.21 | 0 |
| 2018-07-20 | $0.21 | $0.21 | 0 |
| 2018-07-19 | $0.21 | $0.21 | 5,210 |
| 2018-07-18 | $0.16 | $0.16 | 7,450 |
| 2018-07-17 | $0.18 | $0.18 | 0 |
| 2018-07-16 | $0.18 | $0.18 | 0 |
| 2018-07-13 | $0.18 | $0.18 | 11,550 |
| 2018-07-12 | $0.18 | $0.18 | 0 |
| 2018-07-11 | $0.18 | $0.18 | 0 |
| 2018-07-10 | $0.18 | $0.18 | 5,000 |
| 2018-07-09 | $0.21 | $0.21 | 1,991 |
| 2018-07-06 | $0.18 | $0.18 | 10,100 |
| 2018-07-05 | $0.22 | $0.22 | 1,300 |
| 2018-07-03 | $0.23 | $0.22 | 1,000 |
| 2018-07-02 | $0.18 | $0.18 | 0 |
| 2018-06-29 | $0.18 | $0.18 | 8,300 |
| 2018-06-28 | $0.23 | $0.23 | 0 |
| 2018-06-27 | $0.23 | $0.23 | 0 |
| 2018-06-26 | $0.23 | $0.23 | 350 |
| 2018-06-25 | $0.23 | $0.23 | 14,750 |
| 2018-06-22 | $0.19 | $0.19 | 48,000 |
| 2018-06-21 | $0.23 | $0.23 | 0 |
| 2018-06-20 | $0.23 | $0.23 | 8,541 |
| 2018-06-19 | $0.23 | $0.23 | 550 |
| 2018-06-18 | $0.23 | $0.23 | 200 |
| 2018-06-15 | $0.23 | $0.23 | 5,018 |
| 2018-06-14 | $0.24 | $0.24 | 33,239 |
| 2018-06-13 | $0.19 | $0.19 | 262,736 |
| 2018-06-12 | $0.18 | $0.18 | 8,369 |
| 2018-06-11 | $0.19 | $0.19 | 8,000 |
| 2018-06-08 | $0.19 | $0.19 | 150 |
| 2018-06-07 | $0.20 | $0.20 | 384 |
| 2018-06-06 | $0.19 | $0.19 | 19,435 |
| 2018-06-05 | $0.22 | $0.22 | 1,750 |
| 2018-06-04 | $0.22 | $0.22 | 1,200 |
| 2018-06-01 | $0.21 | $0.21 | 233,231 |
| 2018-05-31 | $0.24 | $0.24 | 800 |
| 2018-05-30 | $0.21 | $0.21 | 50,689 |
| 2018-05-29 | $0.22 | $0.22 | 3,800 |
| 2018-05-25 | $0.22 | $0.22 | 13,763 |
| 2018-05-24 | $0.23 | $0.23 | 26,003 |
| 2018-05-23 | $0.20 | $0.20 | 15,300 |
| 2018-05-22 | $0.24 | $0.24 | 3,188 |
| 2018-05-21 | $0.26 | $0.26 | 5,196 |
| 2018-05-18 | $0.22 | $0.22 | 68,946 |
| 2018-05-17 | $0.23 | $0.23 | 1,141 |
| 2018-05-16 | $0.29 | $0.29 | 25,959 |
| 2018-05-15 | $0.23 | $0.23 | 1,394 |
| 2018-05-14 | $0.21 | $0.21 | 21,559 |
| 2018-05-11 | $0.25 | $0.25 | 9,284 |
| 2018-05-10 | $0.24 | $0.24 | 10,400 |
| 2018-05-09 | $0.22 | $0.22 | 16,983 |
| 2018-05-08 | $0.23 | $0.23 | 22,670 |
| 2018-05-07 | $0.27 | $0.27 | 3,476 |
| 2018-05-04 | $0.27 | $0.27 | 3,138 |
| 2018-05-03 | $0.27 | $0.27 | 2,500 |
| 2018-05-02 | $0.27 | $0.27 | 7,107 |
| 2018-05-01 | $0.27 | $0.27 | 8,450 |
| 2018-04-30 | $0.27 | $0.27 | 8,465 |
| 2018-04-27 | $0.27 | $0.27 | 2,600 |
| 2018-04-26 | $0.27 | $0.27 | 0 |
| 2018-04-25 | $0.27 | $0.27 | 0 |
| 2018-04-24 | $0.27 | $0.27 | 728 |
| 2018-04-23 | $0.27 | $0.27 | 550 |
| 2018-04-20 | $0.23 | $0.23 | 15,800 |
| 2018-04-19 | $0.22 | $0.22 | 8,700 |
| 2018-04-18 | $0.23 | $0.22 | 4,082 |
| 2018-04-17 | $0.23 | $0.23 | 9,610 |
| 2018-04-16 | $0.28 | $0.28 | 23,349 |
| 2018-04-13 | $0.23 | $0.23 | 9,465 |
| 2018-04-12 | $0.23 | $0.23 | 41,109 |
| 2018-04-11 | $0.29 | $0.29 | 1,010 |
| 2018-04-10 | $0.29 | $0.29 | 19,294 |
| 2018-04-09 | $0.25 | $0.25 | 1,370 |
| 2018-04-06 | $0.25 | $0.25 | 5,873 |
| 2018-04-05 | $0.29 | $0.29 | 7,292 |
| 2018-04-04 | $0.30 | $0.30 | 70,706 |
| 2018-04-03 | $0.27 | $0.27 | 42,861 |
| 2018-04-02 | $0.29 | $0.29 | 17,090 |
| 2018-03-29 | $0.24 | $0.24 | 4,841 |
| 2018-03-28 | $0.22 | $0.22 | 0 |
| 2018-03-27 | $0.22 | $0.22 | 0 |
| 2018-03-26 | $0.22 | $0.22 | 0 |
| 2018-03-23 | $0.22 | $0.22 | 2,000 |
| 2018-03-22 | $0.22 | $0.22 | 1,918 |
| 2018-03-21 | $0.20 | $0.20 | 0 |
| 2018-03-20 | $0.20 | $0.20 | 2,000 |
| 2018-03-19 | $0.20 | $0.20 | 4,770 |
| 2018-03-16 | $0.22 | $0.22 | 2,630 |
| 2018-03-15 | $0.18 | $0.18 | 12,065 |
| 2018-03-14 | $0.25 | $0.25 | 16,000 |
| 2018-03-13 | $0.24 | $0.24 | 21,799 |
| 2018-03-12 | $0.24 | $0.24 | 39,702 |
| 2018-03-09 | $0.37 | $0.37 | 13,800 |
| 2018-03-08 | $0.23 | $0.23 | 0 |
| 2018-03-07 | $0.23 | $0.23 | 11,300 |
| 2018-03-06 | $0.22 | $0.22 | 4,500 |
| 2018-03-05 | $0.21 | $0.21 | 12,500 |
| 2018-03-02 | $0.18 | $0.18 | 5,000 |
| 2018-03-01 | $0.25 | $0.25 | 0 |
| 2018-02-28 | $0.25 | $0.25 | 29,503 |
| 2018-02-27 | $0.39 | $0.39 | 6,538 |
| 2018-02-26 | $0.25 | $0.25 | 11,088 |
| 2018-02-23 | $0.20 | $0.20 | 5,231 |
| 2018-02-22 | $0.17 | $0.17 | 13,398 |
| 2018-02-21 | $0.17 | $0.17 | 6,150 |
| 2018-02-20 | $0.20 | $0.20 | 2,035 |
| 2018-02-16 | $0.20 | $0.20 | 10,020 |
| 2018-02-15 | $0.20 | $0.20 | 39,035 |
| 2018-02-14 | $0.22 | $0.22 | 0 |
| 2018-02-13 | $0.22 | $0.22 | 19,008 |
| 2018-02-12 | $0.23 | $0.23 | 173 |
| 2018-02-09 | $0.23 | $0.23 | 10,115 |
| 2018-02-08 | $0.21 | $0.21 | 7,115 |
| 2018-02-07 | $0.22 | $0.22 | 11,500 |
| 2018-02-06 | $0.25 | $0.25 | 0 |
| 2018-02-05 | $0.25 | $0.25 | 2,280 |
| 2018-02-02 | $0.22 | $0.22 | 10,473 |
| 2018-02-01 | $0.25 | $0.25 | 274 |
| 2018-01-31 | $0.22 | $0.22 | 13,254 |
| 2018-01-30 | $0.26 | $0.26 | 0 |
| 2018-01-29 | $0.26 | $0.26 | 0 |
| 2018-01-26 | $0.26 | $0.26 | 0 |
| 2018-01-25 | $0.26 | $0.26 | 2,500 |
| 2018-01-24 | $0.26 | $0.26 | 0 |
| 2018-01-23 | $0.26 | $0.26 | 13,096 |
| 2018-01-22 | $0.26 | $0.26 | 0 |
| 2018-01-19 | $0.26 | $0.26 | 9,225 |
| 2018-01-18 | $0.21 | $0.21 | 1,000 |
| 2018-01-17 | $0.24 | $0.24 | 12,670 |
| 2018-01-16 | $0.24 | $0.24 | 257 |
| 2018-01-12 | $0.24 | $0.24 | 0 |
| 2018-01-11 | $0.24 | $0.24 | 3,385 |
| 2018-01-10 | $0.23 | $0.23 | 14,882 |
| 2018-01-09 | $0.26 | $0.26 | 5,235 |
| 2018-01-08 | $0.27 | $0.27 | 4,437 |
| 2018-01-05 | $0.25 | $0.25 | 13,948 |
| 2018-01-04 | $0.24 | $0.24 | 110 |
| 2018-01-03 | $0.23 | $0.23 | 23,292 |
| 2018-01-02 | $0.24 | $0.24 | 7,500 |