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
- 2000-03-07 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 | $0.09 | $0.09 | 43,200 |
| 2018-12-28 | $0.09 | $0.09 | 10,400 |
| 2018-12-27 | $0.10 | $0.10 | 66,000 |
| 2018-12-26 | $0.10 | $0.10 | 134,700 |
| 2018-12-24 | $0.09 | $0.09 | 30,500 |
| 2018-12-21 | $0.09 | $0.09 | 196,900 |
| 2018-12-20 | $0.07 | $0.07 | 66,600 |
| 2018-12-19 | $0.07 | $0.07 | 67,200 |
| 2018-12-18 | $0.08 | $0.08 | 44,500 |
| 2018-12-17 | $0.09 | $0.09 | 8,300 |
| 2018-12-14 | $0.08 | $0.08 | 26,900 |
| 2018-12-13 | $0.08 | $0.08 | 8,100 |
| 2018-12-12 | $0.08 | $0.08 | 63,700 |
| 2018-12-11 | $0.08 | $0.08 | 58,500 |
| 2018-12-10 | $0.08 | $0.08 | 136,700 |
| 2018-12-07 | $0.07 | $0.07 | 77,300 |
| 2018-12-06 | $0.08 | $0.08 | 232,200 |
| 2018-12-04 | $0.07 | $0.07 | 84,600 |
| 2018-12-03 | $0.07 | $0.07 | 21,700 |
| 2018-11-30 | $0.07 | $0.07 | 165,500 |
| 2018-11-29 | $0.08 | $0.08 | 267,100 |
| 2018-11-28 | $0.08 | $0.08 | 111,600 |
| 2018-11-27 | $0.07 | $0.07 | 5,000 |
| 2018-11-26 | $0.07 | $0.07 | 121,900 |
| 2018-11-23 | $0.07 | $0.07 | 63,800 |
| 2018-11-21 | $0.08 | $0.08 | 301,400 |
| 2018-11-20 | $0.08 | $0.08 | 60,300 |
| 2018-11-19 | $0.09 | $0.09 | 132,100 |
| 2018-11-16 | $0.09 | $0.09 | 25,000 |
| 2018-11-15 | $0.08 | $0.08 | 389,300 |
| 2018-11-14 | $0.09 | $0.09 | 148,800 |
| 2018-11-13 | $0.07 | $0.07 | 2,700 |
| 2018-11-12 | $0.08 | $0.08 | 90,000 |
| 2018-11-09 | $0.07 | $0.07 | 205,300 |
| 2018-11-08 | $0.08 | $0.08 | 97,800 |
| 2018-11-07 | $0.08 | $0.08 | 22,900 |
| 2018-11-06 | $0.08 | $0.08 | 53,200 |
| 2018-11-05 | $0.10 | $0.10 | 23,200 |
| 2018-11-02 | $0.09 | $0.09 | 50,100 |
| 2018-11-01 | $0.09 | $0.09 | 36,900 |
| 2018-10-31 | $0.10 | $0.10 | 19,800 |
| 2018-10-30 | $0.10 | $0.10 | 10,900 |
| 2018-10-29 | $0.09 | $0.09 | 27,900 |
| 2018-10-26 | $0.09 | $0.09 | 6,000 |
| 2018-10-25 | $0.09 | $0.09 | 25,800 |
| 2018-10-24 | $0.09 | $0.09 | 25,500 |
| 2018-10-23 | $0.09 | $0.09 | 13,500 |
| 2018-10-22 | $0.09 | $0.09 | 75,500 |
| 2018-10-19 | $0.09 | $0.09 | 1,300 |
| 2018-10-18 | $0.09 | $0.09 | 16,800 |
| 2018-10-17 | $0.08 | $0.08 | 10,100 |
| 2018-10-16 | $0.09 | $0.09 | 50,000 |
| 2018-10-15 | $0.09 | $0.09 | 23,500 |
| 2018-10-12 | $0.09 | $0.09 | 40,300 |
| 2018-10-11 | $0.09 | $0.09 | 64,700 |
| 2018-10-10 | $0.09 | $0.09 | 121,500 |
| 2018-10-09 | $0.11 | $0.11 | 114,300 |
| 2018-10-08 | $0.09 | $0.09 | 61,000 |
| 2018-10-05 | $0.09 | $0.09 | 9,000 |
| 2018-10-04 | $0.09 | $0.09 | 60,900 |
| 2018-10-03 | $0.09 | $0.09 | 22,600 |
| 2018-10-02 | $0.09 | $0.09 | 99,600 |
| 2018-10-01 | $0.08 | $0.08 | 29,300 |
| 2018-09-28 | $0.08 | $0.08 | 600 |
| 2018-09-27 | $0.09 | $0.09 | 10,000 |
| 2018-09-26 | $0.08 | $0.08 | 26,300 |
| 2018-09-25 | $0.09 | $0.09 | 10,000 |
| 2018-09-24 | $0.08 | $0.08 | 3,500 |
| 2018-09-21 | $0.09 | $0.09 | 21,200 |
| 2018-09-20 | $0.09 | $0.09 | 4,600 |
| 2018-09-19 | $0.08 | $0.08 | 1,200 |
| 2018-09-18 | $0.09 | $0.09 | 162,900 |
| 2018-09-17 | $0.08 | $0.08 | 225,200 |
| 2018-09-14 | $0.09 | $0.09 | 119,300 |
| 2018-09-13 | $0.07 | $0.07 | 29,800 |
| 2018-09-12 | $0.07 | $0.07 | 99,100 |
| 2018-09-11 | $0.07 | $0.07 | 129,800 |
| 2018-09-10 | $0.09 | $0.09 | 3,600 |
| 2018-09-07 | $0.09 | $0.09 | 144,600 |
| 2018-09-06 | $0.09 | $0.09 | 7,400 |
| 2018-09-05 | $0.09 | $0.09 | 21,200 |
| 2018-09-04 | $0.09 | $0.09 | 91,400 |
| 2018-08-31 | $0.10 | $0.10 | 10,100 |
| 2018-08-30 | $0.10 | $0.10 | 29,200 |
| 2018-08-29 | $0.10 | $0.10 | 28,500 |
| 2018-08-28 | $0.09 | $0.09 | 0 |
| 2018-08-27 | $0.09 | $0.09 | 17,700 |
| 2018-08-24 | $0.09 | $0.09 | 21,100 |
| 2018-08-23 | $0.10 | $0.10 | 35,000 |
| 2018-08-22 | $0.10 | $0.10 | 72,500 |
| 2018-08-21 | $0.07 | $0.07 | 23,100 |
| 2018-08-20 | $0.07 | $0.07 | 438,600 |
| 2018-08-17 | $0.09 | $0.09 | 86,500 |
| 2018-08-16 | $0.10 | $0.10 | 350,200 |
| 2018-08-15 | $0.10 | $0.10 | 94,000 |
| 2018-08-14 | $0.10 | $0.10 | 63,300 |
| 2018-08-13 | $0.10 | $0.10 | 53,500 |
| 2018-08-10 | $0.09 | $0.09 | 35,700 |
| 2018-08-09 | $0.10 | $0.10 | 147,900 |
| 2018-08-08 | $0.10 | $0.10 | 189,700 |
| 2018-08-07 | $0.10 | $0.10 | 83,100 |
| 2018-08-06 | $0.10 | $0.10 | 123,500 |
| 2018-08-03 | $0.10 | $0.10 | 189,900 |
| 2018-08-02 | $0.11 | $0.11 | 0 |
| 2018-08-01 | $0.11 | $0.11 | 8,100 |
| 2018-07-31 | $0.11 | $0.11 | 2,300 |
| 2018-07-30 | $0.11 | $0.11 | 52,000 |
| 2018-07-27 | $0.11 | $0.11 | 19,100 |
| 2018-07-26 | $0.11 | $0.11 | 43,100 |
| 2018-07-25 | $0.11 | $0.11 | 0 |
| 2018-07-24 | $0.11 | $0.11 | 158,600 |
| 2018-07-23 | $0.11 | $0.11 | 800 |
| 2018-07-20 | $0.11 | $0.11 | 27,100 |
| 2018-07-19 | $0.10 | $0.10 | 45,200 |
| 2018-07-18 | $0.10 | $0.10 | 18,000 |
| 2018-07-17 | $0.11 | $0.11 | 106,400 |
| 2018-07-16 | $0.12 | $0.12 | 25,900 |
| 2018-07-13 | $0.12 | $0.12 | 17,500 |
| 2018-07-12 | $0.12 | $0.12 | 13,800 |
| 2018-07-11 | $0.12 | $0.12 | 78,000 |
| 2018-07-10 | $0.12 | $0.12 | 14,400 |
| 2018-07-09 | $0.11 | $0.11 | 16,500 |
| 2018-07-06 | $0.11 | $0.11 | 175,900 |
| 2018-07-05 | $0.12 | $0.12 | 170,800 |
| 2018-07-03 | $0.12 | $0.12 | 126,300 |
| 2018-07-02 | $0.12 | $0.12 | 7,000 |
| 2018-06-29 | $0.12 | $0.12 | 64,600 |
| 2018-06-28 | $0.11 | $0.11 | 1,768,100 |
| 2018-06-27 | $0.11 | $0.11 | 61,000 |
| 2018-06-26 | $0.12 | $0.12 | 2,100 |
| 2018-06-25 | $0.12 | $0.12 | 45,600 |
| 2018-06-22 | $0.12 | $0.12 | 30,900 |
| 2018-06-21 | $0.12 | $0.12 | 14,000 |
| 2018-06-20 | $0.11 | $0.11 | 168,000 |
| 2018-06-19 | $0.12 | $0.12 | 30,200 |
| 2018-06-18 | $0.12 | $0.12 | 51,300 |
| 2018-06-15 | $0.11 | $0.11 | 62,500 |
| 2018-06-14 | $0.11 | $0.11 | 14,400 |
| 2018-06-13 | $0.12 | $0.12 | 15,900 |
| 2018-06-12 | $0.11 | $0.11 | 67,300 |
| 2018-06-11 | $0.11 | $0.11 | 292,600 |
| 2018-06-08 | $0.11 | $0.11 | 44,000 |
| 2018-06-07 | $0.13 | $0.13 | 37,000 |
| 2018-06-06 | $0.11 | $0.11 | 15,300 |
| 2018-06-05 | $0.11 | $0.11 | 21,700 |
| 2018-06-04 | $0.13 | $0.13 | 138,500 |
| 2018-06-01 | $0.14 | $0.14 | 33,100 |
| 2018-05-31 | $0.13 | $0.13 | 47,800 |
| 2018-05-30 | $0.12 | $0.12 | 10,400 |
| 2018-05-29 | $0.13 | $0.13 | 54,400 |
| 2018-05-25 | $0.12 | $0.12 | 186,900 |
| 2018-05-24 | $0.13 | $0.13 | 267,500 |
| 2018-05-23 | $0.12 | $0.12 | 10,900 |
| 2018-05-22 | $0.11 | $0.11 | 112,400 |
| 2018-05-21 | $0.10 | $0.10 | 115,000 |
| 2018-05-18 | $0.10 | $0.10 | 352,000 |
| 2018-05-17 | $0.11 | $0.11 | 13,000 |
| 2018-05-16 | $0.11 | $0.11 | 134,000 |
| 2018-05-15 | $0.12 | $0.12 | 146,100 |
| 2018-05-14 | $0.13 | $0.13 | 65,600 |
| 2018-05-11 | $0.12 | $0.12 | 453,100 |
| 2018-05-10 | $0.13 | $0.13 | 109,400 |
| 2018-05-09 | $0.13 | $0.13 | 12,000 |
| 2018-05-08 | $0.14 | $0.14 | 42,200 |
| 2018-05-07 | $0.14 | $0.14 | 20,000 |
| 2018-05-04 | $0.14 | $0.14 | 33,000 |
| 2018-05-03 | $0.13 | $0.13 | 13,300 |
| 2018-05-02 | $0.13 | $0.13 | 31,400 |
| 2018-05-01 | $0.14 | $0.14 | 15,800 |
| 2018-04-30 | $0.13 | $0.13 | 74,100 |
| 2018-04-27 | $0.14 | $0.14 | 22,400 |
| 2018-04-26 | $0.14 | $0.14 | 106,900 |
| 2018-04-25 | $0.14 | $0.14 | 36,800 |
| 2018-04-24 | $0.12 | $0.12 | 265,100 |
| 2018-04-23 | $0.14 | $0.14 | 47,200 |
| 2018-04-20 | $0.14 | $0.14 | 15,200 |
| 2018-04-19 | $0.13 | $0.13 | 6,700 |
| 2018-04-18 | $0.14 | $0.14 | 15,700 |
| 2018-04-17 | $0.14 | $0.14 | 179,600 |
| 2018-04-16 | $0.14 | $0.14 | 155,000 |
| 2018-04-13 | $0.14 | $0.14 | 78,600 |
| 2018-04-12 | $0.14 | $0.14 | 48,400 |
| 2018-04-11 | $0.13 | $0.13 | 58,400 |
| 2018-04-10 | $0.13 | $0.13 | 25,500 |
| 2018-04-09 | $0.14 | $0.14 | 27,100 |
| 2018-04-06 | $0.14 | $0.14 | 21,400 |
| 2018-04-05 | $0.14 | $0.14 | 130,900 |
| 2018-04-04 | $0.14 | $0.14 | 58,500 |
| 2018-04-03 | $0.14 | $0.14 | 18,900 |
| 2018-04-02 | $0.14 | $0.14 | 97,100 |
| 2018-03-29 | $0.13 | $0.13 | 53,600 |
| 2018-03-28 | $0.13 | $0.13 | 98,700 |
| 2018-03-27 | $0.14 | $0.14 | 69,500 |
| 2018-03-26 | $0.14 | $0.14 | 90,000 |
| 2018-03-23 | $0.17 | $0.17 | 22,300 |
| 2018-03-22 | $0.17 | $0.17 | 78,300 |
| 2018-03-21 | $0.17 | $0.17 | 75,700 |
| 2018-03-20 | $0.18 | $0.18 | 307,300 |
| 2018-03-19 | $0.18 | $0.18 | 364,400 |
| 2018-03-16 | $0.11 | $0.11 | 288,000 |
| 2018-03-15 | $0.09 | $0.09 | 317,100 |
| 2018-03-14 | $0.11 | $0.11 | 27,600 |
| 2018-03-13 | $0.11 | $0.11 | 38,200 |
| 2018-03-12 | $0.10 | $0.10 | 126,200 |
| 2018-03-09 | $0.11 | $0.11 | 55,100 |
| 2018-03-08 | $0.12 | $0.12 | 208,800 |
| 2018-03-07 | $0.12 | $0.12 | 22,000 |
| 2018-03-06 | $0.12 | $0.12 | 73,000 |
| 2018-03-05 | $0.12 | $0.12 | 67,000 |
| 2018-03-02 | $0.13 | $0.13 | 17,200 |
| 2018-03-01 | $0.14 | $0.14 | 101,400 |
| 2018-02-28 | $0.14 | $0.14 | 74,200 |
| 2018-02-27 | $0.13 | $0.13 | 37,200 |
| 2018-02-26 | $0.14 | $0.14 | 165,900 |
| 2018-02-23 | $0.12 | $0.12 | 59,800 |
| 2018-02-22 | $0.11 | $0.11 | 120,700 |
| 2018-02-21 | $0.12 | $0.12 | 75,900 |
| 2018-02-20 | $0.12 | $0.12 | 167,800 |
| 2018-02-16 | $0.14 | $0.14 | 57,200 |
| 2018-02-15 | $0.14 | $0.14 | 67,700 |
| 2018-02-14 | $0.14 | $0.14 | 8,000 |
| 2018-02-13 | $0.14 | $0.14 | 131,600 |
| 2018-02-12 | $0.14 | $0.14 | 95,100 |
| 2018-02-09 | $0.14 | $0.14 | 27,600 |
| 2018-02-08 | $0.14 | $0.14 | 85,500 |
| 2018-02-07 | $0.14 | $0.14 | 158,500 |
| 2018-02-06 | $0.14 | $0.14 | 58,200 |
| 2018-02-05 | $0.12 | $0.12 | 144,500 |
| 2018-02-02 | $0.14 | $0.14 | 24,900 |
| 2018-02-01 | $0.13 | $0.13 | 37,400 |
| 2018-01-31 | $0.14 | $0.14 | 52,800 |
| 2018-01-30 | $0.14 | $0.14 | 63,300 |
| 2018-01-29 | $0.15 | $0.15 | 47,800 |
| 2018-01-26 | $0.15 | $0.15 | 201,400 |
| 2018-01-25 | $0.18 | $0.18 | 49,200 |
| 2018-01-24 | $0.17 | $0.17 | 19,400 |
| 2018-01-23 | $0.17 | $0.17 | 67,000 |
| 2018-01-22 | $0.17 | $0.17 | 152,900 |
| 2018-01-19 | $0.18 | $0.18 | 96,000 |
| 2018-01-18 | $0.17 | $0.17 | 4,000 |
| 2018-01-17 | $0.18 | $0.18 | 21,900 |
| 2018-01-16 | $0.18 | $0.18 | 24,400 |
| 2018-01-12 | $0.18 | $0.18 | 34,200 |
| 2018-01-11 | $0.20 | $0.20 | 46,700 |
| 2018-01-10 | $0.18 | $0.18 | 10,300 |
| 2018-01-09 | $0.19 | $0.19 | 14,600 |
| 2018-01-08 | $0.19 | $0.19 | 50,900 |
| 2018-01-05 | $0.20 | $0.20 | 0 |
| 2018-01-04 | $0.20 | $0.20 | 0 |
| 2018-01-03 | $0.20 | $0.20 | 112,400 |
| 2018-01-02 | $0.18 | $0.18 | 215,300 |