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
- 2001-12-14 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 | $0.21 | $0.21 | 705,800 |
| 2018-12-28 | $0.21 | $0.21 | 1,396,300 |
| 2018-12-27 | $0.21 | $0.21 | 773,200 |
| 2018-12-26 | $0.22 | $0.22 | 700,100 |
| 2018-12-24 | $0.22 | $0.22 | 793,300 |
| 2018-12-21 | $0.21 | $0.21 | 1,746,800 |
| 2018-12-20 | $0.22 | $0.22 | 2,323,900 |
| 2018-12-19 | $0.25 | $0.25 | 1,335,900 |
| 2018-12-18 | $0.26 | $0.26 | 2,298,100 |
| 2018-12-17 | $0.25 | $0.25 | 3,151,500 |
| 2018-12-14 | $0.27 | $0.27 | 2,304,400 |
| 2018-12-13 | $0.29 | $0.29 | 638,300 |
| 2018-12-12 | $0.30 | $0.30 | 567,600 |
| 2018-12-11 | $0.30 | $0.30 | 3,486,100 |
| 2018-12-10 | $0.30 | $0.30 | 1,435,100 |
| 2018-12-07 | $0.29 | $0.29 | 859,400 |
| 2018-12-06 | $0.29 | $0.29 | 1,107,600 |
| 2018-12-04 | $0.28 | $0.28 | 1,217,000 |
| 2018-12-03 | $0.29 | $0.29 | 913,500 |
| 2018-11-30 | $0.30 | $0.30 | 1,687,400 |
| 2018-11-29 | $0.29 | $0.29 | 1,159,900 |
| 2018-11-28 | $0.27 | $0.27 | 1,626,100 |
| 2018-11-27 | $0.25 | $0.25 | 1,599,800 |
| 2018-11-26 | $0.29 | $0.29 | 3,211,200 |
| 2018-11-23 | $0.29 | $0.29 | 2,719,100 |
| 2018-11-21 | $0.27 | $0.27 | 1,254,600 |
| 2018-11-20 | $0.27 | $0.27 | 2,725,900 |
| 2018-11-19 | $0.27 | $0.27 | 7,678,900 |
| 2018-11-16 | $0.25 | $0.25 | 6,936,800 |
| 2018-11-15 | $0.21 | $0.21 | 1,111,800 |
| 2018-11-14 | $0.20 | $0.20 | 741,100 |
| 2018-11-13 | $0.20 | $0.20 | 829,800 |
| 2018-11-12 | $0.20 | $0.20 | 1,951,800 |
| 2018-11-09 | $0.21 | $0.21 | 1,309,700 |
| 2018-11-08 | $0.21 | $0.21 | 408,700 |
| 2018-11-07 | $0.21 | $0.21 | 543,400 |
| 2018-11-06 | $0.20 | $0.20 | 355,200 |
| 2018-11-05 | $0.21 | $0.21 | 277,300 |
| 2018-11-02 | $0.21 | $0.21 | 810,800 |
| 2018-11-01 | $0.20 | $0.20 | 694,200 |
| 2018-10-31 | $0.20 | $0.20 | 930,400 |
| 2018-10-30 | $0.20 | $0.20 | 551,400 |
| 2018-10-29 | $0.21 | $0.21 | 871,900 |
| 2018-10-26 | $0.20 | $0.20 | 821,200 |
| 2018-10-25 | $0.20 | $0.20 | 947,700 |
| 2018-10-24 | $0.19 | $0.19 | 690,700 |
| 2018-10-23 | $0.20 | $0.20 | 1,901,100 |
| 2018-10-22 | $0.20 | $0.20 | 499,900 |
| 2018-10-19 | $0.21 | $0.21 | 786,400 |
| 2018-10-18 | $0.20 | $0.20 | 1,574,800 |
| 2018-10-17 | $0.20 | $0.20 | 1,170,200 |
| 2018-10-16 | $0.20 | $0.20 | 1,282,100 |
| 2018-10-15 | $0.21 | $0.21 | 2,312,400 |
| 2018-10-12 | $0.20 | $0.20 | 1,445,500 |
| 2018-10-11 | $0.19 | $0.19 | 936,300 |
| 2018-10-10 | $0.19 | $0.19 | 711,400 |
| 2018-10-09 | $0.19 | $0.19 | 983,100 |
| 2018-10-08 | $0.20 | $0.20 | 751,100 |
| 2018-10-05 | $0.19 | $0.19 | 1,086,200 |
| 2018-10-04 | $0.19 | $0.19 | 678,200 |
| 2018-10-03 | $0.19 | $0.19 | 379,000 |
| 2018-10-02 | $0.19 | $0.19 | 1,398,300 |
| 2018-10-01 | $0.19 | $0.19 | 1,286,400 |
| 2018-09-28 | $0.19 | $0.19 | 588,200 |
| 2018-09-27 | $0.19 | $0.19 | 966,100 |
| 2018-09-26 | $0.19 | $0.19 | 1,452,300 |
| 2018-09-25 | $0.20 | $0.20 | 1,394,500 |
| 2018-09-24 | $0.20 | $0.20 | 2,790,200 |
| 2018-09-21 | $0.19 | $0.19 | 2,016,200 |
| 2018-09-20 | $0.21 | $0.21 | 770,100 |
| 2018-09-19 | $0.21 | $0.21 | 1,283,100 |
| 2018-09-18 | $0.21 | $0.21 | 920,000 |
| 2018-09-17 | $0.22 | $0.22 | 2,912,900 |
| 2018-09-14 | $0.21 | $0.21 | 1,804,800 |
| 2018-09-13 | $0.19 | $0.19 | 686,700 |
| 2018-09-12 | $0.18 | $0.18 | 1,289,400 |
| 2018-09-11 | $0.19 | $0.19 | 3,136,300 |
| 2018-09-10 | $0.20 | $0.20 | 1,878,400 |
| 2018-09-07 | $0.21 | $0.21 | 825,800 |
| 2018-09-06 | $0.21 | $0.21 | 246,700 |
| 2018-09-05 | $0.21 | $0.21 | 609,600 |
| 2018-09-04 | $0.21 | $0.21 | 782,700 |
| 2018-08-31 | $0.22 | $0.22 | 743,000 |
| 2018-08-30 | $0.21 | $0.21 | 1,054,400 |
| 2018-08-29 | $0.22 | $0.22 | 2,143,400 |
| 2018-08-28 | $0.22 | $0.22 | 748,500 |
| 2018-08-27 | $0.22 | $0.22 | 577,600 |
| 2018-08-24 | $0.22 | $0.22 | 408,000 |
| 2018-08-23 | $0.21 | $0.21 | 1,645,600 |
| 2018-08-22 | $0.21 | $0.21 | 650,600 |
| 2018-08-21 | $0.21 | $0.21 | 516,900 |
| 2018-08-20 | $0.21 | $0.21 | 1,025,300 |
| 2018-08-17 | $0.20 | $0.20 | 716,500 |
| 2018-08-16 | $0.20 | $0.20 | 683,200 |
| 2018-08-15 | $0.20 | $0.20 | 418,800 |
| 2018-08-14 | $0.21 | $0.21 | 731,300 |
| 2018-08-13 | $0.21 | $0.21 | 578,200 |
| 2018-08-10 | $0.21 | $0.21 | 423,900 |
| 2018-08-09 | $0.21 | $0.21 | 788,300 |
| 2018-08-08 | $0.21 | $0.21 | 766,000 |
| 2018-08-07 | $0.22 | $0.22 | 1,041,800 |
| 2018-08-06 | $0.22 | $0.22 | 296,200 |
| 2018-08-03 | $0.22 | $0.22 | 463,600 |
| 2018-08-02 | $0.21 | $0.21 | 445,000 |
| 2018-08-01 | $0.22 | $0.22 | 547,800 |
| 2018-07-31 | $0.22 | $0.22 | 425,200 |
| 2018-07-30 | $0.21 | $0.21 | 1,099,000 |
| 2018-07-27 | $0.22 | $0.22 | 407,500 |
| 2018-07-26 | $0.22 | $0.22 | 887,800 |
| 2018-07-25 | $0.22 | $0.22 | 692,100 |
| 2018-07-24 | $0.21 | $0.21 | 1,019,800 |
| 2018-07-23 | $0.21 | $0.21 | 844,100 |
| 2018-07-20 | $0.22 | $0.22 | 986,500 |
| 2018-07-19 | $0.21 | $0.21 | 755,200 |
| 2018-07-18 | $0.21 | $0.21 | 818,600 |
| 2018-07-17 | $0.21 | $0.21 | 1,471,800 |
| 2018-07-16 | $0.22 | $0.22 | 1,887,800 |
| 2018-07-13 | $0.22 | $0.22 | 1,505,400 |
| 2018-07-12 | $0.22 | $0.22 | 987,400 |
| 2018-07-11 | $0.22 | $0.22 | 1,322,700 |
| 2018-07-10 | $0.23 | $0.23 | 1,372,200 |
| 2018-07-09 | $0.23 | $0.23 | 1,312,000 |
| 2018-07-06 | $0.23 | $0.23 | 1,994,800 |
| 2018-07-05 | $0.23 | $0.23 | 1,498,700 |
| 2018-07-03 | $0.24 | $0.24 | 1,249,300 |
| 2018-07-02 | $0.24 | $0.24 | 3,656,000 |
| 2018-06-29 | $0.26 | $0.26 | 1,336,500 |
| 2018-06-28 | $0.26 | $0.26 | 1,522,600 |
| 2018-06-27 | $0.27 | $0.27 | 1,042,500 |
| 2018-06-26 | $0.27 | $0.27 | 965,600 |
| 2018-06-25 | $0.27 | $0.27 | 1,508,800 |
| 2018-06-22 | $0.28 | $0.28 | 599,900 |
| 2018-06-21 | $0.28 | $0.28 | 1,448,400 |
| 2018-06-20 | $0.27 | $0.27 | 993,400 |
| 2018-06-19 | $0.27 | $0.27 | 2,302,300 |
| 2018-06-18 | $0.28 | $0.28 | 1,504,600 |
| 2018-06-15 | $0.27 | $0.27 | 1,936,800 |
| 2018-06-14 | $0.26 | $0.26 | 1,579,700 |
| 2018-06-13 | $0.26 | $0.26 | 3,157,200 |
| 2018-06-12 | $0.25 | $0.25 | 2,281,500 |
| 2018-06-11 | $0.25 | $0.25 | 1,996,700 |
| 2018-06-08 | $0.25 | $0.25 | 2,435,300 |
| 2018-06-07 | $0.26 | $0.26 | 1,943,600 |
| 2018-06-06 | $0.27 | $0.27 | 2,221,500 |
| 2018-06-05 | $0.28 | $0.28 | 2,687,700 |
| 2018-06-04 | $0.28 | $0.28 | 7,718,300 |
| 2018-06-01 | $0.30 | $0.30 | 5,770,100 |
| 2018-05-31 | $0.30 | $0.30 | 5,927,800 |
| 2018-05-30 | $0.30 | $0.30 | 7,435,200 |
| 2018-05-29 | $0.28 | $0.28 | 18,759,300 |
| 2018-05-25 | $0.23 | $0.23 | 892,500 |
| 2018-05-24 | $0.22 | $0.22 | 1,996,800 |
| 2018-05-23 | $0.24 | $0.24 | 3,239,500 |
| 2018-05-22 | $0.21 | $0.21 | 1,040,900 |
| 2018-05-21 | $0.20 | $0.20 | 1,538,000 |
| 2018-05-18 | $0.22 | $0.22 | 889,000 |
| 2018-05-17 | $0.21 | $0.21 | 628,800 |
| 2018-05-16 | $0.21 | $0.21 | 725,300 |
| 2018-05-15 | $0.21 | $0.21 | 865,500 |
| 2018-05-14 | $0.21 | $0.21 | 1,811,000 |
| 2018-05-11 | $0.23 | $0.23 | 2,006,000 |
| 2018-05-10 | $0.23 | $0.23 | 628,100 |
| 2018-05-09 | $0.24 | $0.24 | 1,279,600 |
| 2018-05-08 | $0.24 | $0.24 | 2,420,300 |
| 2018-05-07 | $0.23 | $0.23 | 1,495,300 |
| 2018-05-04 | $0.22 | $0.22 | 1,250,800 |
| 2018-05-03 | $0.22 | $0.22 | 1,126,300 |
| 2018-05-02 | $0.22 | $0.22 | 2,087,600 |
| 2018-05-01 | $0.21 | $0.21 | 2,142,000 |
| 2018-04-30 | $0.21 | $0.21 | 2,631,800 |
| 2018-04-27 | $0.21 | $0.21 | 2,664,800 |
| 2018-04-26 | $0.17 | $0.17 | 1,182,500 |
| 2018-04-25 | $0.17 | $0.17 | 2,146,900 |
| 2018-04-24 | $0.18 | $0.18 | 1,382,200 |
| 2018-04-23 | $0.19 | $0.19 | 1,535,900 |
| 2018-04-20 | $0.19 | $0.19 | 2,722,200 |
| 2018-04-19 | $0.18 | $0.18 | 3,192,300 |
| 2018-04-18 | $0.20 | $0.20 | 3,735,900 |
| 2018-04-17 | $0.23 | $0.23 | 898,300 |
| 2018-04-16 | $0.23 | $0.23 | 1,528,200 |
| 2018-04-13 | $0.23 | $0.23 | 1,095,600 |
| 2018-04-12 | $0.23 | $0.23 | 842,800 |
| 2018-04-11 | $0.23 | $0.23 | 738,000 |
| 2018-04-10 | $0.23 | $0.23 | 978,800 |
| 2018-04-09 | $0.24 | $0.24 | 1,850,800 |
| 2018-04-06 | $0.26 | $0.26 | 447,100 |
| 2018-04-05 | $0.27 | $0.27 | 861,100 |
| 2018-04-04 | $0.28 | $0.28 | 746,600 |
| 2018-04-03 | $0.28 | $0.28 | 866,400 |
| 2018-04-02 | $0.28 | $0.28 | 632,900 |
| 2018-03-29 | $0.27 | $0.27 | 1,246,700 |
| 2018-03-28 | $0.26 | $0.26 | 2,504,400 |
| 2018-03-27 | $0.28 | $0.28 | 2,846,600 |
| 2018-03-26 | $0.31 | $0.31 | 961,800 |
| 2018-03-23 | $0.32 | $0.32 | 993,700 |
| 2018-03-22 | $0.32 | $0.32 | 300,500 |
| 2018-03-21 | $0.32 | $0.32 | 981,700 |
| 2018-03-20 | $0.33 | $0.33 | 646,800 |
| 2018-03-19 | $0.34 | $0.34 | 829,900 |
| 2018-03-16 | $0.33 | $0.33 | 518,300 |
| 2018-03-15 | $0.33 | $0.33 | 888,300 |
| 2018-03-14 | $0.32 | $0.32 | 563,600 |
| 2018-03-13 | $0.32 | $0.32 | 1,298,600 |
| 2018-03-12 | $0.32 | $0.32 | 605,800 |
| 2018-03-09 | $0.32 | $0.32 | 411,500 |
| 2018-03-08 | $0.31 | $0.31 | 710,200 |
| 2018-03-07 | $0.31 | $0.31 | 796,100 |
| 2018-03-06 | $0.32 | $0.32 | 1,257,000 |
| 2018-03-05 | $0.32 | $0.32 | 1,298,500 |
| 2018-03-02 | $0.30 | $0.30 | 701,000 |
| 2018-03-01 | $0.30 | $0.30 | 563,100 |
| 2018-02-28 | $0.29 | $0.29 | 825,900 |
| 2018-02-27 | $0.29 | $0.29 | 1,033,400 |
| 2018-02-26 | $0.29 | $0.29 | 972,700 |
| 2018-02-23 | $0.29 | $0.29 | 2,011,200 |
| 2018-02-22 | $0.30 | $0.30 | 1,889,100 |
| 2018-02-21 | $0.32 | $0.32 | 1,157,500 |
| 2018-02-20 | $0.32 | $0.32 | 965,500 |
| 2018-02-16 | $0.33 | $0.33 | 596,600 |
| 2018-02-15 | $0.32 | $0.32 | 1,735,200 |
| 2018-02-14 | $0.33 | $0.33 | 1,479,200 |
| 2018-02-13 | $0.32 | $0.32 | 587,500 |
| 2018-02-12 | $0.32 | $0.32 | 641,800 |
| 2018-02-09 | $0.33 | $0.33 | 831,100 |
| 2018-02-08 | $0.33 | $0.33 | 622,200 |
| 2018-02-07 | $0.34 | $0.34 | 736,300 |
| 2018-02-06 | $0.33 | $0.33 | 840,600 |
| 2018-02-05 | $0.34 | $0.34 | 1,632,100 |
| 2018-02-02 | $0.33 | $0.33 | 622,100 |
| 2018-02-01 | $0.34 | $0.34 | 1,070,600 |
| 2018-01-31 | $0.34 | $0.34 | 1,874,500 |
| 2018-01-30 | $0.32 | $0.32 | 1,079,100 |
| 2018-01-29 | $0.31 | $0.31 | 1,334,400 |
| 2018-01-26 | $0.32 | $0.32 | 800,900 |
| 2018-01-25 | $0.31 | $0.31 | 1,600,100 |
| 2018-01-24 | $0.32 | $0.32 | 546,800 |
| 2018-01-23 | $0.32 | $0.32 | 1,257,300 |
| 2018-01-22 | $0.30 | $0.30 | 2,006,400 |
| 2018-01-19 | $0.32 | $0.32 | 3,806,600 |
| 2018-01-18 | $0.35 | $0.35 | 1,874,200 |
| 2018-01-17 | $0.36 | $0.36 | 3,230,600 |
| 2018-01-16 | $0.37 | $0.37 | 3,878,400 |
| 2018-01-12 | $0.33 | $0.33 | 2,862,800 |
| 2018-01-11 | $0.33 | $0.33 | 1,584,800 |
| 2018-01-10 | $0.33 | $0.33 | 3,668,600 |
| 2018-01-09 | $0.30 | $0.30 | 2,168,100 |
| 2018-01-08 | $0.29 | $0.29 | 1,853,000 |
| 2018-01-05 | $0.28 | $0.28 | 1,298,000 |
| 2018-01-04 | $0.28 | $0.28 | 2,432,000 |
| 2018-01-03 | $0.25 | $0.25 | 778,300 |
| 2018-01-02 | $0.25 | $0.25 | 1,015,200 |