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
- 2011-08-15 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 | $0.38 | $0.38 | 35,000 |
| 2018-12-28 | $0.39 | $0.39 | 12,000 |
| 2018-12-27 | $0.39 | $0.39 | 32,600 |
| 2018-12-26 | $0.38 | $0.38 | 2,000 |
| 2018-12-24 | $0.38 | $0.38 | 23,100 |
| 2018-12-21 | $0.41 | $0.41 | 24,500 |
| 2018-12-20 | $0.40 | $0.40 | 5,000 |
| 2018-12-19 | $0.42 | $0.42 | 3,000 |
| 2018-12-18 | $0.43 | $0.43 | 15,600 |
| 2018-12-17 | $0.44 | $0.44 | 9,900 |
| 2018-12-14 | $0.49 | $0.49 | 13,900 |
| 2018-12-13 | $0.50 | $0.50 | 7,400 |
| 2018-12-12 | $0.51 | $0.51 | 0 |
| 2018-12-11 | $0.51 | $0.51 | 61,300 |
| 2018-12-10 | $0.50 | $0.50 | 18,400 |
| 2018-12-07 | $0.51 | $0.51 | 100 |
| 2018-12-06 | $0.51 | $0.51 | 6,300 |
| 2018-12-04 | $0.49 | $0.49 | 52,000 |
| 2018-12-03 | $0.52 | $0.52 | 73,000 |
| 2018-11-30 | $0.51 | $0.51 | 8,400 |
| 2018-11-29 | $0.52 | $0.52 | 8,300 |
| 2018-11-28 | $0.49 | $0.49 | 20,400 |
| 2018-11-27 | $0.47 | $0.47 | 0 |
| 2018-11-26 | $0.47 | $0.47 | 8,000 |
| 2018-11-23 | $0.46 | $0.46 | 0 |
| 2018-11-21 | $0.46 | $0.46 | 15,000 |
| 2018-11-20 | $0.44 | $0.44 | 11,900 |
| 2018-11-19 | $0.47 | $0.47 | 7,000 |
| 2018-11-16 | $0.46 | $0.46 | 16,500 |
| 2018-11-15 | $0.45 | $0.45 | 50,800 |
| 2018-11-14 | $0.48 | $0.48 | 43,200 |
| 2018-11-13 | $0.50 | $0.50 | 54,500 |
| 2018-11-12 | $0.47 | $0.47 | 20,200 |
| 2018-11-09 | $0.48 | $0.48 | 9,000 |
| 2018-11-08 | $0.48 | $0.48 | 6,500 |
| 2018-11-07 | $0.49 | $0.49 | 23,000 |
| 2018-11-06 | $0.46 | $0.46 | 25,100 |
| 2018-11-05 | $0.43 | $0.43 | 1,000 |
| 2018-11-02 | $0.43 | $0.43 | 1,500 |
| 2018-11-01 | $0.43 | $0.43 | 13,100 |
| 2018-10-31 | $0.41 | $0.41 | 16,700 |
| 2018-10-30 | $0.39 | $0.39 | 2,500 |
| 2018-10-29 | $0.41 | $0.41 | 8,500 |
| 2018-10-26 | $0.39 | $0.39 | 20,000 |
| 2018-10-25 | $0.37 | $0.37 | 63,100 |
| 2018-10-24 | $0.35 | $0.35 | 600 |
| 2018-10-23 | $0.37 | $0.37 | 26,500 |
| 2018-10-22 | $0.37 | $0.37 | 15,300 |
| 2018-10-19 | $0.39 | $0.39 | 22,000 |
| 2018-10-18 | $0.39 | $0.39 | 3,600 |
| 2018-10-17 | $0.39 | $0.39 | 6,000 |
| 2018-10-16 | $0.40 | $0.40 | 13,800 |
| 2018-10-15 | $0.41 | $0.41 | 1,000 |
| 2018-10-12 | $0.42 | $0.42 | 2,300 |
| 2018-10-11 | $0.39 | $0.39 | 500 |
| 2018-10-10 | $0.43 | $0.43 | 0 |
| 2018-10-09 | $0.43 | $0.43 | 5,500 |
| 2018-10-08 | $0.43 | $0.43 | 3,800 |
| 2018-10-05 | $0.39 | $0.39 | 47,900 |
| 2018-10-04 | $0.37 | $0.37 | 33,000 |
| 2018-10-03 | $0.36 | $0.36 | 0 |
| 2018-10-02 | $0.36 | $0.36 | 59,100 |
| 2018-10-01 | $0.36 | $0.36 | 7,100 |
| 2018-09-28 | $0.35 | $0.35 | 1,600 |
| 2018-09-27 | $0.33 | $0.33 | 3,300 |
| 2018-09-26 | $0.33 | $0.33 | 40,700 |
| 2018-09-25 | $0.33 | $0.33 | 15,900 |
| 2018-09-24 | $0.34 | $0.34 | 9,800 |
| 2018-09-21 | $0.38 | $0.38 | 7,300 |
| 2018-09-20 | $0.39 | $0.39 | 6,600 |
| 2018-09-19 | $0.38 | $0.38 | 40,900 |
| 2018-09-18 | $0.38 | $0.38 | 53,400 |
| 2018-09-17 | $0.34 | $0.34 | 0 |
| 2018-09-14 | $0.34 | $0.34 | 5,800 |
| 2018-09-13 | $0.32 | $0.32 | 18,000 |
| 2018-09-12 | $0.32 | $0.32 | 20,400 |
| 2018-09-11 | $0.34 | $0.34 | 900 |
| 2018-09-10 | $0.36 | $0.36 | 38,500 |
| 2018-09-07 | $0.32 | $0.32 | 8,500 |
| 2018-09-06 | $0.32 | $0.32 | 67,000 |
| 2018-09-05 | $0.31 | $0.31 | 33,500 |
| 2018-09-04 | $0.34 | $0.34 | 7,000 |
| 2018-08-31 | $0.34 | $0.34 | 1,500 |
| 2018-08-30 | $0.35 | $0.35 | 59,600 |
| 2018-08-29 | $0.35 | $0.35 | 9,200 |
| 2018-08-28 | $0.36 | $0.36 | 0 |
| 2018-08-27 | $0.36 | $0.36 | 25,000 |
| 2018-08-24 | $0.36 | $0.36 | 10,000 |
| 2018-08-23 | $0.37 | $0.37 | 600 |
| 2018-08-22 | $0.37 | $0.37 | 12,800 |
| 2018-08-21 | $0.38 | $0.38 | 700 |
| 2018-08-20 | $0.37 | $0.37 | 2,800 |
| 2018-08-17 | $0.37 | $0.37 | 3,900 |
| 2018-08-16 | $0.36 | $0.36 | 1,300 |
| 2018-08-15 | $0.37 | $0.37 | 3,500 |
| 2018-08-14 | $0.38 | $0.38 | 2,900 |
| 2018-08-13 | $0.35 | $0.35 | 14,000 |
| 2018-08-10 | $0.37 | $0.37 | 0 |
| 2018-08-09 | $0.37 | $0.37 | 3,000 |
| 2018-08-08 | $0.38 | $0.38 | 16,500 |
| 2018-08-07 | $0.38 | $0.38 | 7,000 |
| 2018-08-06 | $0.39 | $0.39 | 9,300 |
| 2018-08-03 | $0.42 | $0.42 | 31,600 |
| 2018-08-02 | $0.42 | $0.42 | 27,600 |
| 2018-08-01 | $0.42 | $0.42 | 4,700 |
| 2018-07-31 | $0.42 | $0.42 | 12,000 |
| 2018-07-30 | $0.41 | $0.41 | 42,800 |
| 2018-07-27 | $0.40 | $0.40 | 37,400 |
| 2018-07-26 | $0.39 | $0.39 | 18,600 |
| 2018-07-25 | $0.40 | $0.40 | 8,200 |
| 2018-07-24 | $0.36 | $0.36 | 30,000 |
| 2018-07-23 | $0.37 | $0.37 | 5,400 |
| 2018-07-20 | $0.36 | $0.36 | 0 |
| 2018-07-19 | $0.36 | $0.36 | 2,000 |
| 2018-07-18 | $0.35 | $0.35 | 14,200 |
| 2018-07-17 | $0.36 | $0.36 | 3,400 |
| 2018-07-16 | $0.37 | $0.37 | 2,000 |
| 2018-07-13 | $0.39 | $0.39 | 6,400 |
| 2018-07-12 | $0.37 | $0.37 | 6,900 |
| 2018-07-11 | $0.39 | $0.39 | 0 |
| 2018-07-10 | $0.39 | $0.39 | 8,300 |
| 2018-07-09 | $0.37 | $0.37 | 2,000 |
| 2018-07-06 | $0.40 | $0.40 | 5,700 |
| 2018-07-05 | $0.38 | $0.38 | 2,500 |
| 2018-07-03 | $0.39 | $0.39 | 1,300 |
| 2018-07-02 | $0.40 | $0.40 | 1,100 |
| 2018-06-29 | $0.39 | $0.39 | 6,000 |
| 2018-06-28 | $0.38 | $0.38 | 4,500 |
| 2018-06-27 | $0.38 | $0.38 | 10,400 |
| 2018-06-26 | $0.38 | $0.38 | 3,100 |
| 2018-06-25 | $0.40 | $0.40 | 11,100 |
| 2018-06-22 | $0.39 | $0.39 | 5,000 |
| 2018-06-21 | $0.38 | $0.38 | 29,000 |
| 2018-06-20 | $0.40 | $0.40 | 12,000 |
| 2018-06-19 | $0.40 | $0.40 | 8,000 |
| 2018-06-18 | $0.40 | $0.40 | 800 |
| 2018-06-15 | $0.41 | $0.41 | 4,600 |
| 2018-06-14 | $0.42 | $0.42 | 36,600 |
| 2018-06-13 | $0.43 | $0.43 | 24,800 |
| 2018-06-12 | $0.45 | $0.45 | 0 |
| 2018-06-11 | $0.45 | $0.45 | 3,500 |
| 2018-06-08 | $0.44 | $0.44 | 500 |
| 2018-06-07 | $0.44 | $0.44 | 0 |
| 2018-06-06 | $0.44 | $0.44 | 9,000 |
| 2018-06-05 | $0.47 | $0.47 | 11,600 |
| 2018-06-04 | $0.47 | $0.47 | 0 |
| 2018-06-01 | $0.47 | $0.47 | 1,200 |
| 2018-05-31 | $0.47 | $0.47 | 14,100 |
| 2018-05-30 | $0.46 | $0.46 | 0 |
| 2018-05-29 | $0.46 | $0.46 | 5,000 |
| 2018-05-25 | $0.48 | $0.48 | 57,000 |
| 2018-05-24 | $0.47 | $0.47 | 500 |
| 2018-05-23 | $0.49 | $0.49 | 0 |
| 2018-05-22 | $0.49 | $0.49 | 105,000 |
| 2018-05-21 | $0.51 | $0.51 | 32,000 |
| 2018-05-18 | $0.47 | $0.47 | 58,800 |
| 2018-05-17 | $0.50 | $0.50 | 27,700 |
| 2018-05-16 | $0.45 | $0.45 | 20,000 |
| 2018-05-15 | $0.45 | $0.45 | 5,000 |
| 2018-05-14 | $0.43 | $0.43 | 0 |
| 2018-05-11 | $0.43 | $0.43 | 200 |
| 2018-05-10 | $0.43 | $0.43 | 13,500 |
| 2018-05-09 | $0.42 | $0.42 | 10,000 |
| 2018-05-08 | $0.42 | $0.42 | 0 |
| 2018-05-07 | $0.42 | $0.42 | 10,000 |
| 2018-05-04 | $0.42 | $0.42 | 42,800 |
| 2018-05-03 | $0.44 | $0.44 | 50,300 |
| 2018-05-02 | $0.42 | $0.42 | 13,900 |
| 2018-05-01 | $0.40 | $0.40 | 42,200 |
| 2018-04-30 | $0.42 | $0.42 | 14,000 |
| 2018-04-27 | $0.45 | $0.45 | 300 |
| 2018-04-26 | $0.44 | $0.44 | 2,100 |
| 2018-04-25 | $0.46 | $0.46 | 0 |
| 2018-04-24 | $0.46 | $0.46 | 6,000 |
| 2018-04-23 | $0.45 | $0.45 | 20,000 |
| 2018-04-20 | $0.47 | $0.47 | 21,300 |
| 2018-04-19 | $0.49 | $0.49 | 8,100 |
| 2018-04-18 | $0.49 | $0.49 | 500 |
| 2018-04-17 | $0.50 | $0.50 | 14,000 |
| 2018-04-16 | $0.51 | $0.51 | 3,300 |
| 2018-04-13 | $0.50 | $0.50 | 2,500 |
| 2018-04-12 | $0.53 | $0.53 | 3,100 |
| 2018-04-11 | $0.50 | $0.50 | 0 |
| 2018-04-10 | $0.50 | $0.50 | 1,500 |
| 2018-04-09 | $0.49 | $0.49 | 0 |
| 2018-04-06 | $0.49 | $0.49 | 17,300 |
| 2018-04-05 | $0.49 | $0.49 | 1,500 |
| 2018-04-04 | $0.50 | $0.50 | 24,500 |
| 2018-04-03 | $0.52 | $0.52 | 1,400 |
| 2018-04-02 | $0.53 | $0.53 | 9,300 |
| 2018-03-29 | $0.51 | $0.51 | 6,500 |
| 2018-03-28 | $0.52 | $0.52 | 17,600 |
| 2018-03-27 | $0.56 | $0.56 | 13,200 |
| 2018-03-26 | $0.55 | $0.55 | 14,600 |
| 2018-03-23 | $0.55 | $0.55 | 0 |
| 2018-03-22 | $0.55 | $0.55 | 6,000 |
| 2018-03-21 | $0.55 | $0.55 | 2,000 |
| 2018-03-20 | $0.52 | $0.52 | 15,400 |
| 2018-03-19 | $0.56 | $0.56 | 5,100 |
| 2018-03-16 | $0.53 | $0.53 | 6,700 |
| 2018-03-15 | $0.52 | $0.52 | 11,000 |
| 2018-03-14 | $0.52 | $0.52 | 0 |
| 2018-03-13 | $0.52 | $0.52 | 100 |
| 2018-03-12 | $0.55 | $0.55 | 31,500 |
| 2018-03-09 | $0.54 | $0.54 | 7,400 |
| 2018-03-08 | $0.55 | $0.55 | 44,300 |
| 2018-03-07 | $0.52 | $0.52 | 5,100 |
| 2018-03-06 | $0.50 | $0.50 | 13,500 |
| 2018-03-05 | $0.50 | $0.50 | 14,400 |
| 2018-03-02 | $0.51 | $0.51 | 2,000 |
| 2018-03-01 | $0.50 | $0.50 | 0 |
| 2018-02-28 | $0.50 | $0.50 | 500 |
| 2018-02-27 | $0.53 | $0.53 | 7,900 |
| 2018-02-26 | $0.53 | $0.53 | 23,200 |
| 2018-02-23 | $0.50 | $0.50 | 12,000 |
| 2018-02-22 | $0.49 | $0.49 | 4,000 |
| 2018-02-21 | $0.50 | $0.50 | 0 |
| 2018-02-20 | $0.50 | $0.50 | 14,500 |
| 2018-02-16 | $0.52 | $0.52 | 8,800 |
| 2018-02-15 | $0.50 | $0.50 | 10,600 |
| 2018-02-14 | $0.53 | $0.53 | 1,000 |
| 2018-02-13 | $0.50 | $0.50 | 29,000 |
| 2018-02-12 | $0.54 | $0.54 | 10,000 |
| 2018-02-09 | $0.57 | $0.57 | 1,000 |
| 2018-02-08 | $0.58 | $0.58 | 1,800 |
| 2018-02-07 | $0.58 | $0.58 | 500 |
| 2018-02-06 | $0.54 | $0.54 | 10,700 |
| 2018-02-05 | $0.54 | $0.54 | 32,300 |
| 2018-02-02 | $0.60 | $0.60 | 7,500 |
| 2018-02-01 | $0.64 | $0.64 | 31,200 |
| 2018-01-31 | $0.60 | $0.60 | 19,500 |
| 2018-01-30 | $0.63 | $0.63 | 10,200 |
| 2018-01-29 | $0.60 | $0.60 | 13,400 |
| 2018-01-26 | $0.59 | $0.59 | 13,000 |
| 2018-01-25 | $0.61 | $0.61 | 19,400 |
| 2018-01-24 | $0.57 | $0.57 | 37,700 |
| 2018-01-23 | $0.55 | $0.55 | 36,400 |
| 2018-01-22 | $0.53 | $0.53 | 37,600 |
| 2018-01-19 | $0.55 | $0.55 | 17,300 |
| 2018-01-18 | $0.55 | $0.55 | 2,000 |
| 2018-01-17 | $0.54 | $0.54 | 800 |
| 2018-01-16 | $0.52 | $0.52 | 0 |
| 2018-01-12 | $0.52 | $0.52 | 25,000 |
| 2018-01-11 | $0.55 | $0.55 | 5,000 |
| 2018-01-10 | $0.55 | $0.55 | 5,000 |
| 2018-01-09 | $0.56 | $0.56 | 9,700 |
| 2018-01-08 | $0.58 | $0.58 | 6,100 |
| 2018-01-05 | $0.53 | $0.53 | 7,300 |
| 2018-01-04 | $0.51 | $0.51 | 19,100 |
| 2018-01-03 | $0.52 | $0.52 | 15,000 |
| 2018-01-02 | $0.52 | $0.52 | 20,000 |