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
- 2014-05-16 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 | $0.07 | $0.07 | 230,400 |
| 2018-12-28 | $0.06 | $0.06 | 116,200 |
| 2018-12-27 | $0.08 | $0.08 | 700 |
| 2018-12-26 | $0.08 | $0.08 | 10,100 |
| 2018-12-24 | $0.08 | $0.08 | 0 |
| 2018-12-21 | $0.08 | $0.08 | 290,300 |
| 2018-12-20 | $0.08 | $0.08 | 389,100 |
| 2018-12-19 | $0.07 | $0.07 | 125,800 |
| 2018-12-18 | $0.07 | $0.07 | 0 |
| 2018-12-17 | $0.07 | $0.07 | 10,200 |
| 2018-12-14 | $0.08 | $0.08 | 0 |
| 2018-12-13 | $0.08 | $0.08 | 72,100 |
| 2018-12-12 | $0.08 | $0.08 | 0 |
| 2018-12-11 | $0.08 | $0.08 | 0 |
| 2018-12-10 | $0.08 | $0.08 | 300 |
| 2018-12-07 | $0.08 | $0.08 | 200 |
| 2018-12-06 | $0.06 | $0.06 | 98,200 |
| 2018-12-04 | $0.11 | $0.11 | 453,200 |
| 2018-12-03 | $0.10 | $0.10 | 222,000 |
| 2018-11-30 | $0.06 | $0.06 | 7,000 |
| 2018-11-29 | $0.06 | $0.06 | 40,000 |
| 2018-11-28 | $0.09 | $0.09 | 100 |
| 2018-11-27 | $0.08 | $0.08 | 100 |
| 2018-11-26 | $0.10 | $0.10 | 0 |
| 2018-11-23 | $0.10 | $0.10 | 3,700 |
| 2018-11-21 | $0.10 | $0.10 | 0 |
| 2018-11-20 | $0.10 | $0.10 | 28,900 |
| 2018-11-19 | $0.13 | $0.13 | 200 |
| 2018-11-16 | $0.12 | $0.12 | 13,800 |
| 2018-11-15 | $0.13 | $0.13 | 800 |
| 2018-11-14 | $0.18 | $0.18 | 0 |
| 2018-11-13 | $0.18 | $0.18 | 0 |
| 2018-11-12 | $0.18 | $0.18 | 0 |
| 2018-11-09 | $0.18 | $0.18 | 200 |
| 2018-11-08 | $0.13 | $0.13 | 41,700 |
| 2018-11-07 | $0.20 | $0.20 | 0 |
| 2018-11-06 | $0.20 | $0.20 | 0 |
| 2018-11-05 | $0.20 | $0.20 | 0 |
| 2018-11-02 | $0.20 | $0.20 | 0 |
| 2018-11-01 | $0.20 | $0.20 | 0 |
| 2018-10-31 | $0.20 | $0.20 | 0 |
| 2018-10-30 | $0.20 | $0.20 | 100 |
| 2018-10-29 | $0.18 | $0.18 | 5,800 |
| 2018-10-26 | $0.17 | $0.17 | 9,400 |
| 2018-10-25 | $0.19 | $0.19 | 11,200 |
| 2018-10-24 | $0.19 | $0.19 | 400 |
| 2018-10-23 | $0.20 | $0.20 | 1,300 |
| 2018-10-22 | $0.20 | $0.20 | 100 |
| 2018-10-19 | $0.20 | $0.20 | 30,300 |
| 2018-10-18 | $0.20 | $0.20 | 100 |
| 2018-10-17 | $0.20 | $0.20 | 200 |
| 2018-10-16 | $0.20 | $0.20 | 6,200 |
| 2018-10-15 | $0.18 | $0.18 | 7,300 |
| 2018-10-12 | $0.18 | $0.18 | 71,900 |
| 2018-10-11 | $0.18 | $0.18 | 68,000 |
| 2018-10-10 | $0.18 | $0.18 | 191,800 |
| 2018-10-09 | $0.18 | $0.18 | 300 |
| 2018-10-08 | $0.17 | $0.17 | 400 |
| 2018-10-05 | $0.17 | $0.17 | 0 |
| 2018-10-04 | $0.17 | $0.17 | 1,400 |
| 2018-10-03 | $0.18 | $0.18 | 800 |
| 2018-10-02 | $0.15 | $0.15 | 10,100 |
| 2018-10-01 | $0.16 | $0.16 | 47,700 |
| 2018-09-28 | $0.15 | $0.15 | 238,000 |
| 2018-09-27 | $0.12 | $0.12 | 222,500 |
| 2018-09-26 | $0.16 | $0.16 | 33,300 |
| 2018-09-25 | $0.16 | $0.16 | 137,600 |
| 2018-09-24 | $0.13 | $0.13 | 117,000 |
| 2018-09-21 | $0.18 | $0.18 | 300 |
| 2018-09-20 | $0.17 | $0.17 | 4,000 |
| 2018-09-19 | $0.18 | $0.18 | 28,500 |
| 2018-09-18 | $0.18 | $0.18 | 0 |
| 2018-09-17 | $0.18 | $0.18 | 500 |
| 2018-09-14 | $0.17 | $0.17 | 0 |
| 2018-09-13 | $0.17 | $0.17 | 6,200 |
| 2018-09-12 | $0.18 | $0.18 | 2,300 |
| 2018-09-11 | $0.18 | $0.18 | 0 |
| 2018-09-10 | $0.18 | $0.18 | 100 |
| 2018-09-07 | $0.17 | $0.17 | 3,400 |
| 2018-09-06 | $0.18 | $0.18 | 2,400 |
| 2018-09-05 | $0.18 | $0.18 | 100 |
| 2018-09-04 | $0.18 | $0.18 | 6,100 |
| 2018-08-31 | $0.18 | $0.18 | 11,700 |
| 2018-08-30 | $0.18 | $0.18 | 4,000 |
| 2018-08-29 | $0.18 | $0.18 | 6,000 |
| 2018-08-28 | $0.18 | $0.18 | 5,100 |
| 2018-08-27 | $0.20 | $0.20 | 86,000 |
| 2018-08-24 | $0.20 | $0.20 | 16,500 |
| 2018-08-23 | $0.18 | $0.18 | 35,300 |
| 2018-08-22 | $0.20 | $0.20 | 11,100 |
| 2018-08-21 | $0.20 | $0.20 | 6,900 |
| 2018-08-20 | $0.21 | $0.21 | 7,900 |
| 2018-08-17 | $0.21 | $0.21 | 489,800 |
| 2018-08-16 | $0.23 | $0.23 | 129,700 |
| 2018-08-15 | $0.23 | $0.23 | 132,000 |
| 2018-08-14 | $0.23 | $0.23 | 33,200 |
| 2018-08-13 | $0.23 | $0.23 | 52,600 |
| 2018-08-10 | $0.20 | $0.20 | 100 |
| 2018-08-09 | $0.19 | $0.19 | 1,678,200 |
| 2018-08-08 | $0.20 | $0.20 | 1,771,200 |
| 2018-08-07 | $0.19 | $0.19 | 70,500 |
| 2018-08-06 | $0.19 | $0.19 | 46,300 |
| 2018-08-03 | $0.18 | $0.18 | 86,300 |
| 2018-08-02 | $0.17 | $0.17 | 697,100 |
| 2018-08-01 | $0.15 | $0.15 | 53,500 |
| 2018-07-31 | $0.17 | $0.17 | 120,300 |
| 2018-07-30 | $0.15 | $0.15 | 412,400 |
| 2018-07-27 | $0.17 | $0.17 | 302,500 |
| 2018-07-26 | $0.15 | $0.15 | 210,300 |
| 2018-07-25 | $0.13 | $0.13 | 5,100 |
| 2018-07-24 | $0.13 | $0.13 | 11,300 |
| 2018-07-23 | $0.13 | $0.13 | 200 |
| 2018-07-20 | $0.13 | $0.13 | 200 |
| 2018-07-19 | $0.13 | $0.13 | 700 |
| 2018-07-18 | $0.13 | $0.13 | 9,300 |
| 2018-07-17 | $0.14 | $0.14 | 0 |
| 2018-07-16 | $0.14 | $0.14 | 0 |
| 2018-07-13 | $0.14 | $0.14 | 3,400 |
| 2018-07-12 | $0.14 | $0.14 | 200 |
| 2018-07-11 | $0.12 | $0.12 | 1,500 |
| 2018-07-10 | $0.14 | $0.14 | 500 |
| 2018-07-09 | $0.14 | $0.14 | 0 |
| 2018-07-06 | $0.14 | $0.14 | 25,200 |
| 2018-07-05 | $0.14 | $0.14 | 307,400 |
| 2018-07-03 | $0.14 | $0.14 | 9,700 |
| 2018-07-02 | $0.14 | $0.14 | 0 |
| 2018-06-29 | $0.14 | $0.14 | 319,000 |
| 2018-06-28 | $0.14 | $0.14 | 0 |
| 2018-06-27 | $0.14 | $0.14 | 1,100 |
| 2018-06-26 | $0.14 | $0.14 | 0 |
| 2018-06-25 | $0.14 | $0.14 | 10,000 |
| 2018-06-22 | $0.14 | $0.14 | 500 |
| 2018-06-21 | $0.14 | $0.14 | 21,300 |
| 2018-06-20 | $0.11 | $0.11 | 13,400 |
| 2018-06-19 | $0.14 | $0.14 | 300 |
| 2018-06-18 | $0.14 | $0.14 | 358,300 |
| 2018-06-15 | $0.13 | $0.13 | 87,700 |
| 2018-06-14 | $0.14 | $0.14 | 0 |
| 2018-06-13 | $0.14 | $0.14 | 0 |
| 2018-06-12 | $0.14 | $0.14 | 20,100 |
| 2018-06-11 | $0.15 | $0.15 | 50,100 |
| 2018-06-08 | $0.15 | $0.15 | 4,100 |
| 2018-06-07 | $0.15 | $0.15 | 185,000 |
| 2018-06-06 | $0.13 | $0.13 | 6,000 |
| 2018-06-05 | $0.15 | $0.15 | 86,100 |
| 2018-06-04 | $0.14 | $0.14 | 0 |
| 2018-06-01 | $0.14 | $0.14 | 100 |
| 2018-05-31 | $0.14 | $0.14 | 240,800 |
| 2018-05-30 | $0.14 | $0.14 | 107,600 |
| 2018-05-29 | $0.14 | $0.14 | 504,300 |
| 2018-05-25 | $0.15 | $0.15 | 71,100 |
| 2018-05-24 | $0.15 | $0.15 | 3,800 |
| 2018-05-23 | $0.14 | $0.14 | 16,100 |
| 2018-05-22 | $0.14 | $0.14 | 353,700 |
| 2018-05-21 | $0.13 | $0.13 | 166,700 |
| 2018-05-18 | $0.14 | $0.14 | 200 |
| 2018-05-17 | $0.13 | $0.13 | 31,300 |
| 2018-05-16 | $0.15 | $0.15 | 500 |
| 2018-05-15 | $0.17 | $0.17 | 0 |
| 2018-05-14 | $0.17 | $0.17 | 1,100 |
| 2018-05-11 | $0.16 | $0.16 | 85,400 |
| 2018-05-10 | $0.15 | $0.15 | 200 |
| 2018-05-09 | $0.15 | $0.15 | 82,000 |
| 2018-05-08 | $0.15 | $0.15 | 87,800 |
| 2018-05-07 | $0.14 | $0.14 | 28,500 |
| 2018-05-04 | $0.14 | $0.14 | 242,500 |
| 2018-05-03 | $0.13 | $0.13 | 0 |
| 2018-05-02 | $0.13 | $0.13 | 0 |
| 2018-05-01 | $0.13 | $0.13 | 0 |
| 2018-04-30 | $0.13 | $0.13 | 0 |
| 2018-04-27 | $0.13 | $0.13 | 100 |
| 2018-04-26 | $0.12 | $0.12 | 77,000 |
| 2018-04-25 | $0.13 | $0.13 | 278,100 |
| 2018-04-24 | $0.12 | $0.12 | 675,600 |
| 2018-04-23 | $0.12 | $0.11 | 302,400 |
| 2018-04-20 | $0.13 | $0.13 | 585,100 |
| 2018-04-19 | $0.12 | $0.12 | 415,500 |
| 2018-04-18 | $0.14 | $0.14 | 181,200 |
| 2018-04-17 | $0.14 | $0.14 | 5,200 |
| 2018-04-16 | $0.14 | $0.14 | 485,800 |
| 2018-04-13 | $0.14 | $0.14 | 659,700 |
| 2018-04-12 | $0.14 | $0.14 | 504,900 |
| 2018-04-11 | $0.14 | $0.14 | 315,400 |
| 2018-04-10 | $0.13 | $0.13 | 385,100 |
| 2018-04-09 | $0.13 | $0.13 | 666,500 |
| 2018-04-06 | $0.12 | $0.12 | 255,100 |
| 2018-04-05 | $0.12 | $0.12 | 1,083,800 |
| 2018-04-04 | $0.10 | $0.10 | 21,100 |
| 2018-04-03 | $0.11 | $0.11 | 437,600 |
| 2018-04-02 | $0.10 | $0.10 | 180,000 |
| 2018-03-29 | $0.08 | $0.08 | 780,000 |
| 2018-03-28 | $0.08 | $0.08 | 76,000 |
| 2018-03-27 | $0.07 | $0.07 | 0 |
| 2018-03-26 | $0.07 | $0.07 | 223,500 |
| 2018-03-23 | $0.07 | $0.07 | 100,000 |
| 2018-03-22 | $0.07 | $0.07 | 144,900 |
| 2018-03-21 | $0.09 | $0.09 | 220,000 |
| 2018-03-20 | $0.06 | $0.06 | 147,000 |
| 2018-03-19 | $0.06 | $0.06 | 12,000 |
| 2018-03-16 | $0.06 | $0.06 | 449,000 |
| 2018-03-15 | $0.06 | $0.06 | 82,800 |
| 2018-03-14 | $0.06 | $0.06 | 383,100 |
| 2018-03-13 | $0.07 | $0.07 | 216,400 |
| 2018-03-12 | $0.06 | $0.06 | 0 |
| 2018-03-09 | $0.06 | $0.06 | 1,100 |
| 2018-03-08 | $0.06 | $0.06 | 830,000 |
| 2018-03-07 | $0.05 | $0.05 | 1,000 |
| 2018-03-06 | $0.05 | $0.05 | 200 |
| 2018-03-05 | $0.05 | $0.05 | 316,300 |
| 2018-03-02 | $0.05 | $0.05 | 25,000 |
| 2018-03-01 | $0.05 | $0.05 | 25,000 |
| 2018-02-28 | $0.05 | $0.05 | 0 |
| 2018-02-27 | $0.05 | $0.05 | 10,000 |
| 2018-02-26 | $0.05 | $0.05 | 208,400 |
| 2018-02-23 | $0.05 | $0.05 | 0 |
| 2018-02-22 | $0.05 | $0.05 | 0 |
| 2018-02-21 | $0.05 | $0.05 | 170,000 |
| 2018-02-20 | $0.05 | $0.05 | 0 |
| 2018-02-16 | $0.05 | $0.05 | 5,000 |
| 2018-02-15 | $0.05 | $0.05 | 0 |
| 2018-02-14 | $0.05 | $0.05 | 1,000 |
| 2018-02-13 | $0.05 | $0.05 | 0 |
| 2018-02-12 | $0.05 | $0.05 | 0 |
| 2018-02-09 | $0.05 | $0.05 | 10,000 |
| 2018-02-08 | $0.05 | $0.05 | 0 |
| 2018-02-07 | $0.05 | $0.05 | 10,000 |
| 2018-02-06 | $0.05 | $0.05 | 630,500 |
| 2018-02-05 | $0.05 | $0.05 | 481,000 |
| 2018-02-02 | $0.05 | $0.05 | 0 |
| 2018-02-01 | $0.05 | $0.05 | 50,000 |
| 2018-01-31 | $0.05 | $0.05 | 150,000 |
| 2018-01-30 | $0.05 | $0.05 | 51,200 |
| 2018-01-29 | $0.05 | $0.05 | 0 |
| 2018-01-26 | $0.05 | $0.05 | 0 |
| 2018-01-25 | $0.05 | $0.05 | 0 |
| 2018-01-24 | $0.05 | $0.05 | 0 |
| 2018-01-23 | $0.05 | $0.05 | 152,000 |
| 2018-01-22 | $0.05 | $0.05 | 125,000 |
| 2018-01-19 | $0.05 | $0.05 | 21,400 |
| 2018-01-18 | $0.04 | $0.04 | 4,000 |
| 2018-01-17 | $0.04 | $0.04 | 0 |
| 2018-01-16 | $0.04 | $0.04 | 0 |
| 2018-01-12 | $0.04 | $0.04 | 110,100 |
| 2018-01-11 | $0.04 | $0.04 | 100,000 |
| 2018-01-10 | $0.04 | $0.04 | 144,400 |
| 2018-01-09 | $0.03 | $0.03 | 10,000 |
| 2018-01-08 | $0.04 | $0.04 | 3,000 |
| 2018-01-05 | $0.04 | $0.04 | 0 |
| 2018-01-04 | $0.04 | $0.04 | 200,000 |
| 2018-01-03 | $0.04 | $0.04 | 176,300 |
| 2018-01-02 | $0.04 | $0.04 | 100,000 |