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
- 1999-02-01 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 | $0.03 | $0.03 | 295,800 |
| 2018-12-28 | $0.03 | $0.03 | 86,200 |
| 2018-12-27 | $0.04 | $0.04 | 532,500 |
| 2018-12-26 | $0.03 | $0.03 | 309,800 |
| 2018-12-24 | $0.03 | $0.03 | 36,100 |
| 2018-12-21 | $0.03 | $0.03 | 0 |
| 2018-12-20 | $0.03 | $0.03 | 102,400 |
| 2018-12-19 | $0.03 | $0.03 | 564,700 |
| 2018-12-18 | $0.04 | $0.04 | 119,800 |
| 2018-12-17 | $0.03 | $0.03 | 145,000 |
| 2018-12-14 | $0.04 | $0.04 | 290,900 |
| 2018-12-13 | $0.03 | $0.03 | 152,800 |
| 2018-12-12 | $0.04 | $0.04 | 751,300 |
| 2018-12-11 | $0.03 | $0.03 | 836,700 |
| 2018-12-10 | $0.04 | $0.04 | 79,300 |
| 2018-12-07 | $0.04 | $0.04 | 323,500 |
| 2018-12-06 | $0.03 | $0.03 | 417,500 |
| 2018-12-04 | $0.03 | $0.03 | 803,000 |
| 2018-12-03 | $0.03 | $0.03 | 45,600 |
| 2018-11-30 | $0.03 | $0.03 | 1,168,700 |
| 2018-11-29 | $0.03 | $0.03 | 2,117,100 |
| 2018-11-28 | $0.03 | $0.03 | 20,000 |
| 2018-11-27 | $0.03 | $0.03 | 579,800 |
| 2018-11-26 | $0.03 | $0.03 | 190,600 |
| 2018-11-23 | $0.03 | $0.03 | 164,000 |
| 2018-11-21 | $0.03 | $0.03 | 390,000 |
| 2018-11-20 | $0.03 | $0.03 | 539,900 |
| 2018-11-19 | $0.03 | $0.03 | 401,700 |
| 2018-11-16 | $0.04 | $0.04 | 1,726,800 |
| 2018-11-15 | $0.03 | $0.03 | 0 |
| 2018-11-14 | $0.03 | $0.03 | 1,085,700 |
| 2018-11-13 | $0.03 | $0.03 | 428,900 |
| 2018-11-12 | $0.03 | $0.03 | 97,300 |
| 2018-11-09 | $0.03 | $0.03 | 43,100 |
| 2018-11-08 | $0.03 | $0.03 | 561,000 |
| 2018-11-07 | $0.03 | $0.03 | 36,000 |
| 2018-11-06 | $0.03 | $0.03 | 517,000 |
| 2018-11-05 | $0.03 | $0.03 | 928,900 |
| 2018-11-02 | $0.03 | $0.03 | 589,800 |
| 2018-11-01 | $0.03 | $0.03 | 192,600 |
| 2018-10-31 | $0.03 | $0.03 | 181,700 |
| 2018-10-30 | $0.03 | $0.03 | 10,700 |
| 2018-10-29 | $0.03 | $0.03 | 31,400 |
| 2018-10-26 | $0.03 | $0.03 | 273,500 |
| 2018-10-25 | $0.03 | $0.03 | 1,344,200 |
| 2018-10-24 | $0.03 | $0.03 | 795,500 |
| 2018-10-23 | $0.04 | $0.04 | 1,407,200 |
| 2018-10-22 | $0.04 | $0.04 | 220,000 |
| 2018-10-19 | $0.04 | $0.04 | 241,700 |
| 2018-10-18 | $0.04 | $0.04 | 322,200 |
| 2018-10-17 | $0.05 | $0.05 | 639,600 |
| 2018-10-16 | $0.05 | $0.05 | 57,200 |
| 2018-10-15 | $0.05 | $0.05 | 25,900 |
| 2018-10-12 | $0.05 | $0.05 | 500 |
| 2018-10-11 | $0.05 | $0.05 | 805,400 |
| 2018-10-10 | $0.04 | $0.04 | 814,000 |
| 2018-10-09 | $0.04 | $0.04 | 363,200 |
| 2018-10-08 | $0.04 | $0.04 | 210,000 |
| 2018-10-05 | $0.04 | $0.04 | 89,800 |
| 2018-10-04 | $0.05 | $0.05 | 329,100 |
| 2018-10-03 | $0.04 | $0.04 | 400 |
| 2018-10-02 | $0.04 | $0.04 | 247,400 |
| 2018-10-01 | $0.05 | $0.05 | 42,000 |
| 2018-09-28 | $0.04 | $0.04 | 205,500 |
| 2018-09-27 | $0.05 | $0.05 | 342,100 |
| 2018-09-26 | $0.05 | $0.05 | 71,600 |
| 2018-09-25 | $0.04 | $0.04 | 100 |
| 2018-09-24 | $0.04 | $0.04 | 101,000 |
| 2018-09-21 | $0.05 | $0.05 | 287,500 |
| 2018-09-20 | $0.04 | $0.04 | 429,000 |
| 2018-09-19 | $0.04 | $0.04 | 2,300 |
| 2018-09-18 | $0.04 | $0.04 | 212,000 |
| 2018-09-17 | $0.04 | $0.04 | 134,000 |
| 2018-09-14 | $0.04 | $0.04 | 151,800 |
| 2018-09-13 | $0.04 | $0.04 | 262,000 |
| 2018-09-12 | $0.04 | $0.04 | 41,700 |
| 2018-09-11 | $0.05 | $0.05 | 5,000 |
| 2018-09-10 | $0.05 | $0.05 | 2,000 |
| 2018-09-07 | $0.04 | $0.04 | 9,800 |
| 2018-09-06 | $0.04 | $0.04 | 505,500 |
| 2018-09-05 | $0.04 | $0.04 | 49,600 |
| 2018-09-04 | $0.04 | $0.04 | 128,500 |
| 2018-08-31 | $0.05 | $0.05 | 559,100 |
| 2018-08-30 | $0.06 | $0.06 | 384,100 |
| 2018-08-29 | $0.06 | $0.06 | 271,400 |
| 2018-08-28 | $0.05 | $0.05 | 10,000 |
| 2018-08-27 | $0.04 | $0.04 | 202,100 |
| 2018-08-24 | $0.04 | $0.04 | 60,000 |
| 2018-08-23 | $0.03 | $0.03 | 1,100 |
| 2018-08-22 | $0.05 | $0.05 | 43,900 |
| 2018-08-21 | $0.05 | $0.05 | 100,000 |
| 2018-08-20 | $0.05 | $0.05 | 48,000 |
| 2018-08-17 | $0.06 | $0.06 | 115,400 |
| 2018-08-16 | $0.05 | $0.05 | 574,500 |
| 2018-08-15 | $0.06 | $0.06 | 359,700 |
| 2018-08-14 | $0.07 | $0.07 | 341,400 |
| 2018-08-13 | $0.07 | $0.07 | 143,500 |
| 2018-08-10 | $0.07 | $0.07 | 862,100 |
| 2018-08-09 | $0.07 | $0.07 | 419,500 |
| 2018-08-08 | $0.07 | $0.07 | 716,600 |
| 2018-08-07 | $0.08 | $0.08 | 220,100 |
| 2018-08-06 | $0.07 | $0.07 | 281,700 |
| 2018-08-03 | $0.07 | $0.07 | 309,800 |
| 2018-08-02 | $0.07 | $0.07 | 193,100 |
| 2018-08-01 | $0.07 | $0.07 | 190,300 |
| 2018-07-31 | $0.08 | $0.08 | 21,700 |
| 2018-07-30 | $0.07 | $0.07 | 399,300 |
| 2018-07-27 | $0.08 | $0.08 | 323,600 |
| 2018-07-26 | $0.08 | $0.08 | 92,400 |
| 2018-07-25 | $0.07 | $0.07 | 382,400 |
| 2018-07-24 | $0.08 | $0.08 | 688,000 |
| 2018-07-23 | $0.08 | $0.08 | 385,200 |
| 2018-07-20 | $0.09 | $0.09 | 132,100 |
| 2018-07-19 | $0.09 | $0.09 | 21,000 |
| 2018-07-18 | $0.09 | $0.09 | 256,500 |
| 2018-07-17 | $0.09 | $0.09 | 788,700 |
| 2018-07-16 | $0.09 | $0.09 | 111,500 |
| 2018-07-13 | $0.09 | $0.09 | 239,000 |
| 2018-07-12 | $0.09 | $0.09 | 121,600 |
| 2018-07-11 | $0.10 | $0.10 | 60,500 |
| 2018-07-10 | $0.10 | $0.10 | 13,100 |
| 2018-07-09 | $0.10 | $0.10 | 2,005,300 |
| 2018-07-06 | $0.07 | $0.07 | 5,000 |
| 2018-07-05 | $0.09 | $0.09 | 66,500 |
| 2018-07-03 | $0.08 | $0.08 | 97,000 |
| 2018-07-02 | $0.10 | $0.10 | 68,100 |
| 2018-06-29 | $0.09 | $0.09 | 132,000 |
| 2018-06-28 | $0.09 | $0.09 | 266,800 |
| 2018-06-27 | $0.10 | $0.10 | 5,300 |
| 2018-06-26 | $0.09 | $0.09 | 12,300 |
| 2018-06-25 | $0.10 | $0.10 | 11,000 |
| 2018-06-22 | $0.10 | $0.10 | 249,900 |
| 2018-06-21 | $0.10 | $0.10 | 13,000 |
| 2018-06-20 | $0.10 | $0.10 | 29,500 |
| 2018-06-19 | $0.09 | $0.09 | 300 |
| 2018-06-18 | $0.10 | $0.10 | 7,700 |
| 2018-06-15 | $0.11 | $0.11 | 51,300 |
| 2018-06-14 | $0.11 | $0.11 | 90,300 |
| 2018-06-13 | $0.12 | $0.12 | 4,000 |
| 2018-06-12 | $0.11 | $0.11 | 65,100 |
| 2018-06-11 | $0.11 | $0.11 | 1,000 |
| 2018-06-08 | $0.11 | $0.11 | 51,500 |
| 2018-06-07 | $0.10 | $0.10 | 2,400 |
| 2018-06-06 | $0.10 | $0.10 | 500 |
| 2018-06-05 | $0.10 | $0.10 | 1,500 |
| 2018-06-04 | $0.09 | $0.09 | 20,200 |
| 2018-06-01 | $0.10 | $0.10 | 4,800 |
| 2018-05-31 | $0.10 | $0.10 | 65,400 |
| 2018-05-30 | $0.09 | $0.09 | 116,100 |
| 2018-05-29 | $0.10 | $0.10 | 54,400 |
| 2018-05-25 | $0.09 | $0.09 | 102,700 |
| 2018-05-24 | $0.10 | $0.10 | 28,000 |
| 2018-05-23 | $0.09 | $0.09 | 32,200 |
| 2018-05-22 | $0.10 | $0.10 | 56,500 |
| 2018-05-21 | $0.13 | $0.13 | 1,000 |
| 2018-05-18 | $0.10 | $0.10 | 2,000 |
| 2018-05-17 | $0.10 | $0.10 | 239,900 |
| 2018-05-16 | $0.11 | $0.11 | 215,000 |
| 2018-05-15 | $0.09 | $0.09 | 9,200 |
| 2018-05-14 | $0.09 | $0.09 | 26,000 |
| 2018-05-11 | $0.10 | $0.10 | 217,100 |
| 2018-05-10 | $0.10 | $0.10 | 10,600 |
| 2018-05-09 | $0.10 | $0.10 | 62,400 |
| 2018-05-08 | $0.09 | $0.09 | 198,400 |
| 2018-05-07 | $0.10 | $0.10 | 104,000 |
| 2018-05-04 | $0.11 | $0.11 | 109,200 |
| 2018-05-03 | $0.11 | $0.11 | 21,500 |
| 2018-05-02 | $0.13 | $0.13 | 300 |
| 2018-05-01 | $0.14 | $0.14 | 110,300 |
| 2018-04-30 | $0.13 | $0.13 | 39,600 |
| 2018-04-27 | $0.14 | $0.14 | 0 |
| 2018-04-26 | $0.14 | $0.14 | 0 |
| 2018-04-25 | $0.14 | $0.14 | 0 |
| 2018-04-24 | $0.14 | $0.14 | 118,000 |
| 2018-04-23 | $0.14 | $0.14 | 17,500 |
| 2018-04-20 | $0.14 | $0.14 | 0 |
| 2018-04-19 | $0.14 | $0.14 | 14,800 |
| 2018-04-18 | $0.12 | $0.12 | 28,200 |
| 2018-04-17 | $0.14 | $0.14 | 21,200 |
| 2018-04-16 | $0.13 | $0.13 | 13,000 |
| 2018-04-13 | $0.12 | $0.12 | 37,100 |
| 2018-04-12 | $0.11 | $0.11 | 267,100 |
| 2018-04-11 | $0.10 | $0.10 | 270,900 |
| 2018-04-10 | $0.12 | $0.12 | 80,400 |
| 2018-04-09 | $0.12 | $0.12 | 49,100 |
| 2018-04-06 | $0.12 | $0.12 | 4,100 |
| 2018-04-05 | $0.13 | $0.13 | 1,300 |
| 2018-04-04 | $0.13 | $0.13 | 61,800 |
| 2018-04-03 | $0.13 | $0.13 | 128,200 |
| 2018-04-02 | $0.13 | $0.13 | 125,000 |
| 2018-03-29 | $0.14 | $0.14 | 5,500 |
| 2018-03-28 | $0.13 | $0.13 | 11,000 |
| 2018-03-27 | $0.13 | $0.13 | 143,400 |
| 2018-03-26 | $0.13 | $0.13 | 1,000 |
| 2018-03-23 | $0.15 | $0.15 | 18,200 |
| 2018-03-22 | $0.14 | $0.14 | 76,100 |
| 2018-03-21 | $0.15 | $0.15 | 4,900 |
| 2018-03-20 | $0.15 | $0.15 | 0 |
| 2018-03-19 | $0.15 | $0.15 | 4,600 |
| 2018-03-16 | $0.15 | $0.15 | 132,600 |
| 2018-03-15 | $0.15 | $0.15 | 100,500 |
| 2018-03-14 | $0.15 | $0.15 | 227,900 |
| 2018-03-13 | $0.16 | $0.16 | 51,000 |
| 2018-03-12 | $0.15 | $0.15 | 13,000 |
| 2018-03-09 | $0.17 | $0.17 | 56,000 |
| 2018-03-08 | $0.17 | $0.17 | 117,400 |
| 2018-03-07 | $0.17 | $0.17 | 2,600 |
| 2018-03-06 | $0.16 | $0.16 | 300 |
| 2018-03-05 | $0.14 | $0.14 | 58,200 |
| 2018-03-02 | $0.15 | $0.15 | 51,500 |
| 2018-03-01 | $0.17 | $0.17 | 42,700 |
| 2018-02-28 | $0.22 | $0.22 | 16,600 |
| 2018-02-27 | $0.16 | $0.16 | 325,000 |
| 2018-02-26 | $0.17 | $0.17 | 276,000 |
| 2018-02-23 | $0.20 | $0.20 | 91,100 |
| 2018-02-22 | $0.16 | $0.16 | 132,600 |
| 2018-02-21 | $0.19 | $0.19 | 88,500 |
| 2018-02-20 | $0.20 | $0.20 | 98,200 |
| 2018-02-16 | $0.20 | $0.20 | 30,300 |
| 2018-02-15 | $0.20 | $0.20 | 86,000 |
| 2018-02-14 | $0.23 | $0.23 | 66,500 |
| 2018-02-13 | $0.20 | $0.20 | 0 |
| 2018-02-12 | $0.20 | $0.20 | 167,200 |
| 2018-02-09 | $0.22 | $0.22 | 157,100 |
| 2018-02-08 | $0.23 | $0.23 | 95,800 |
| 2018-02-07 | $0.20 | $0.20 | 2,200 |
| 2018-02-06 | $0.19 | $0.19 | 4,000 |
| 2018-02-05 | $0.19 | $0.19 | 15,000 |
| 2018-02-02 | $0.23 | $0.23 | 104,200 |
| 2018-02-01 | $0.23 | $0.23 | 117,000 |
| 2018-01-31 | $0.20 | $0.20 | 122,300 |
| 2018-01-30 | $0.12 | $0.12 | 471,900 |
| 2018-01-29 | $0.12 | $0.12 | 313,800 |
| 2018-01-26 | $0.11 | $0.11 | 348,600 |
| 2018-01-25 | $0.11 | $0.11 | 180,400 |
| 2018-01-24 | $0.12 | $0.12 | 138,600 |
| 2018-01-23 | $0.13 | $0.13 | 138,000 |
| 2018-01-22 | $0.12 | $0.12 | 393,700 |
| 2018-01-19 | $0.10 | $0.10 | 251,500 |
| 2018-01-18 | $0.10 | $0.10 | 169,100 |
| 2018-01-17 | $0.12 | $0.12 | 189,100 |
| 2018-01-16 | $0.12 | $0.12 | 71,800 |
| 2018-01-12 | $0.12 | $0.12 | 178,300 |
| 2018-01-11 | $0.13 | $0.13 | 400,300 |
| 2018-01-10 | $0.13 | $0.13 | 222,200 |
| 2018-01-09 | $0.13 | $0.13 | 90,400 |
| 2018-01-08 | $0.12 | $0.12 | 61,100 |
| 2018-01-05 | $0.14 | $0.14 | 84,800 |
| 2018-01-04 | $0.13 | $0.13 | 53,700 |
| 2018-01-03 | $0.11 | $0.11 | 69,000 |
| 2018-01-02 | $0.11 | $0.11 | 27,800 |