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
- 2010-04-05 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 | $0.23 | $0.23 | 18,500 |
| 2018-12-28 | $0.23 | $0.23 | 77,800 |
| 2018-12-27 | $0.23 | $0.23 | 47,400 |
| 2018-12-26 | $0.23 | $0.23 | 1,000 |
| 2018-12-24 | $0.23 | $0.23 | 25,400 |
| 2018-12-21 | $0.23 | $0.23 | 110,200 |
| 2018-12-20 | $0.23 | $0.23 | 13,500 |
| 2018-12-19 | $0.23 | $0.23 | 141,700 |
| 2018-12-18 | $0.24 | $0.24 | 169,700 |
| 2018-12-17 | $0.25 | $0.25 | 40,600 |
| 2018-12-14 | $0.25 | $0.25 | 9,600 |
| 2018-12-13 | $0.25 | $0.25 | 33,200 |
| 2018-12-12 | $0.25 | $0.25 | 2,000 |
| 2018-12-11 | $0.25 | $0.25 | 19,000 |
| 2018-12-10 | $0.25 | $0.25 | 32,200 |
| 2018-12-07 | $0.24 | $0.24 | 113,800 |
| 2018-12-06 | $0.25 | $0.25 | 149,000 |
| 2018-12-04 | $0.25 | $0.25 | 69,300 |
| 2018-12-03 | $0.26 | $0.26 | 55,500 |
| 2018-11-30 | $0.26 | $0.26 | 53,100 |
| 2018-11-29 | $0.25 | $0.25 | 15,200 |
| 2018-11-28 | $0.26 | $0.26 | 42,500 |
| 2018-11-27 | $0.25 | $0.25 | 4,400 |
| 2018-11-26 | $0.26 | $0.26 | 81,300 |
| 2018-11-23 | $0.26 | $0.26 | 10,000 |
| 2018-11-21 | $0.27 | $0.27 | 88,800 |
| 2018-11-20 | $0.26 | $0.26 | 33,100 |
| 2018-11-19 | $0.26 | $0.26 | 10,400 |
| 2018-11-16 | $0.26 | $0.26 | 91,500 |
| 2018-11-15 | $0.25 | $0.25 | 2,000 |
| 2018-11-14 | $0.24 | $0.24 | 16,100 |
| 2018-11-13 | $0.24 | $0.24 | 37,600 |
| 2018-11-12 | $0.25 | $0.25 | 15,300 |
| 2018-11-09 | $0.26 | $0.26 | 31,700 |
| 2018-11-08 | $0.28 | $0.28 | 318,800 |
| 2018-11-07 | $0.23 | $0.23 | 2,200 |
| 2018-11-06 | $0.23 | $0.23 | 6,300 |
| 2018-11-05 | $0.24 | $0.24 | 12,000 |
| 2018-11-02 | $0.24 | $0.24 | 39,700 |
| 2018-11-01 | $0.24 | $0.24 | 10,500 |
| 2018-10-31 | $0.23 | $0.23 | 7,700 |
| 2018-10-30 | $0.23 | $0.23 | 127,300 |
| 2018-10-29 | $0.24 | $0.24 | 0 |
| 2018-10-26 | $0.24 | $0.24 | 2,700 |
| 2018-10-25 | $0.23 | $0.23 | 3,000 |
| 2018-10-24 | $0.23 | $0.23 | 14,500 |
| 2018-10-23 | $0.23 | $0.23 | 5,400 |
| 2018-10-22 | $0.25 | $0.25 | 100 |
| 2018-10-19 | $0.25 | $0.25 | 53,900 |
| 2018-10-18 | $0.26 | $0.26 | 27,000 |
| 2018-10-17 | $0.25 | $0.25 | 5,000 |
| 2018-10-16 | $0.25 | $0.25 | 17,400 |
| 2018-10-15 | $0.25 | $0.25 | 36,300 |
| 2018-10-12 | $0.26 | $0.26 | 28,000 |
| 2018-10-11 | $0.25 | $0.25 | 27,500 |
| 2018-10-10 | $0.27 | $0.27 | 73,500 |
| 2018-10-09 | $0.24 | $0.24 | 55,500 |
| 2018-10-08 | $0.21 | $0.21 | 18,200 |
| 2018-10-05 | $0.22 | $0.22 | 75,500 |
| 2018-10-04 | $0.23 | $0.23 | 20,500 |
| 2018-10-03 | $0.23 | $0.23 | 20,500 |
| 2018-10-02 | $0.24 | $0.24 | 14,700 |
| 2018-10-01 | $0.25 | $0.25 | 18,000 |
| 2018-09-28 | $0.24 | $0.24 | 133,700 |
| 2018-09-27 | $0.23 | $0.23 | 22,900 |
| 2018-09-26 | $0.23 | $0.23 | 132,600 |
| 2018-09-25 | $0.24 | $0.24 | 85,400 |
| 2018-09-24 | $0.24 | $0.24 | 68,200 |
| 2018-09-21 | $0.23 | $0.23 | 36,300 |
| 2018-09-20 | $0.24 | $0.24 | 85,000 |
| 2018-09-19 | $0.26 | $0.26 | 87,200 |
| 2018-09-18 | $0.24 | $0.24 | 15,400 |
| 2018-09-17 | $0.26 | $0.26 | 14,400 |
| 2018-09-14 | $0.25 | $0.25 | 9,000 |
| 2018-09-13 | $0.25 | $0.25 | 20,500 |
| 2018-09-12 | $0.26 | $0.26 | 14,000 |
| 2018-09-11 | $0.26 | $0.26 | 97,300 |
| 2018-09-10 | $0.27 | $0.27 | 27,800 |
| 2018-09-07 | $0.26 | $0.26 | 110,700 |
| 2018-09-06 | $0.27 | $0.27 | 3,000 |
| 2018-09-05 | $0.27 | $0.27 | 58,300 |
| 2018-09-04 | $0.27 | $0.27 | 54,000 |
| 2018-08-31 | $0.28 | $0.28 | 44,700 |
| 2018-08-30 | $0.27 | $0.27 | 150,500 |
| 2018-08-29 | $0.27 | $0.27 | 132,400 |
| 2018-08-28 | $0.27 | $0.27 | 66,600 |
| 2018-08-27 | $0.28 | $0.28 | 28,500 |
| 2018-08-24 | $0.27 | $0.27 | 5,800 |
| 2018-08-23 | $0.26 | $0.26 | 44,700 |
| 2018-08-22 | $0.27 | $0.27 | 21,500 |
| 2018-08-21 | $0.28 | $0.28 | 28,300 |
| 2018-08-20 | $0.29 | $0.29 | 10,400 |
| 2018-08-17 | $0.29 | $0.29 | 78,000 |
| 2018-08-16 | $0.30 | $0.30 | 42,700 |
| 2018-08-15 | $0.29 | $0.29 | 58,100 |
| 2018-08-14 | $0.30 | $0.30 | 20,800 |
| 2018-08-13 | $0.30 | $0.30 | 109,700 |
| 2018-08-10 | $0.30 | $0.30 | 43,700 |
| 2018-08-09 | $0.29 | $0.29 | 291,500 |
| 2018-08-08 | $0.30 | $0.30 | 11,000 |
| 2018-08-07 | $0.31 | $0.31 | 4,300 |
| 2018-08-06 | $0.32 | $0.32 | 10,200 |
| 2018-08-03 | $0.31 | $0.31 | 74,700 |
| 2018-08-02 | $0.31 | $0.31 | 41,400 |
| 2018-08-01 | $0.30 | $0.30 | 40,000 |
| 2018-07-31 | $0.30 | $0.30 | 47,000 |
| 2018-07-30 | $0.31 | $0.31 | 88,100 |
| 2018-07-27 | $0.30 | $0.30 | 5,000 |
| 2018-07-26 | $0.30 | $0.30 | 79,300 |
| 2018-07-25 | $0.30 | $0.30 | 72,400 |
| 2018-07-24 | $0.31 | $0.31 | 16,200 |
| 2018-07-23 | $0.31 | $0.31 | 63,200 |
| 2018-07-20 | $0.32 | $0.32 | 122,600 |
| 2018-07-19 | $0.32 | $0.32 | 16,100 |
| 2018-07-18 | $0.31 | $0.31 | 10,700 |
| 2018-07-17 | $0.31 | $0.31 | 59,000 |
| 2018-07-16 | $0.30 | $0.30 | 239,700 |
| 2018-07-13 | $0.29 | $0.29 | 29,400 |
| 2018-07-12 | $0.28 | $0.28 | 800 |
| 2018-07-11 | $0.28 | $0.28 | 21,000 |
| 2018-07-10 | $0.29 | $0.29 | 28,600 |
| 2018-07-09 | $0.28 | $0.28 | 22,700 |
| 2018-07-06 | $0.29 | $0.29 | 6,200 |
| 2018-07-05 | $0.28 | $0.28 | 9,900 |
| 2018-07-03 | $0.29 | $0.29 | 14,600 |
| 2018-07-02 | $0.30 | $0.30 | 11,200 |
| 2018-06-29 | $0.28 | $0.28 | 27,100 |
| 2018-06-28 | $0.28 | $0.28 | 97,600 |
| 2018-06-27 | $0.26 | $0.26 | 37,900 |
| 2018-06-26 | $0.26 | $0.26 | 17,000 |
| 2018-06-25 | $0.28 | $0.28 | 115,700 |
| 2018-06-22 | $0.29 | $0.29 | 25,400 |
| 2018-06-21 | $0.27 | $0.27 | 20,200 |
| 2018-06-20 | $0.26 | $0.26 | 61,400 |
| 2018-06-19 | $0.27 | $0.27 | 104,700 |
| 2018-06-18 | $0.28 | $0.28 | 3,600 |
| 2018-06-15 | $0.28 | $0.28 | 20,700 |
| 2018-06-14 | $0.28 | $0.28 | 73,000 |
| 2018-06-13 | $0.29 | $0.29 | 71,400 |
| 2018-06-12 | $0.31 | $0.31 | 92,500 |
| 2018-06-11 | $0.32 | $0.32 | 641,000 |
| 2018-06-08 | $0.32 | $0.32 | 81,100 |
| 2018-06-07 | $0.30 | $0.30 | 244,900 |
| 2018-06-06 | $0.30 | $0.30 | 170,800 |
| 2018-06-05 | $0.29 | $0.29 | 50,200 |
| 2018-06-04 | $0.29 | $0.29 | 123,600 |
| 2018-06-01 | $0.28 | $0.28 | 248,900 |
| 2018-05-31 | $0.29 | $0.29 | 168,500 |
| 2018-05-30 | $0.31 | $0.31 | 913,900 |
| 2018-05-29 | $0.24 | $0.24 | 112,300 |
| 2018-05-25 | $0.22 | $0.22 | 40,700 |
| 2018-05-24 | $0.23 | $0.23 | 39,300 |
| 2018-05-23 | $0.21 | $0.21 | 89,500 |
| 2018-05-22 | $0.22 | $0.22 | 37,800 |
| 2018-05-21 | $0.25 | $0.25 | 30,800 |
| 2018-05-18 | $0.24 | $0.24 | 651,400 |
| 2018-05-17 | $0.25 | $0.25 | 611,100 |
| 2018-05-16 | $0.15 | $0.15 | 100,000 |
| 2018-05-15 | $0.16 | $0.16 | 13,500 |
| 2018-05-14 | $0.17 | $0.17 | 7,100 |
| 2018-05-11 | $0.17 | $0.17 | 141,000 |
| 2018-05-10 | $0.16 | $0.16 | 47,700 |
| 2018-05-09 | $0.16 | $0.16 | 68,500 |
| 2018-05-08 | $0.16 | $0.16 | 1,000 |
| 2018-05-07 | $0.16 | $0.16 | 56,700 |
| 2018-05-04 | $0.17 | $0.17 | 15,100 |
| 2018-05-03 | $0.17 | $0.17 | 41,600 |
| 2018-05-02 | $0.17 | $0.17 | 22,400 |
| 2018-05-01 | $0.18 | $0.18 | 26,300 |
| 2018-04-30 | $0.17 | $0.17 | 69,500 |
| 2018-04-27 | $0.17 | $0.17 | 22,700 |
| 2018-04-26 | $0.17 | $0.17 | 36,300 |
| 2018-04-25 | $0.17 | $0.17 | 15,900 |
| 2018-04-24 | $0.17 | $0.17 | 41,200 |
| 2018-04-23 | $0.17 | $0.17 | 6,400 |
| 2018-04-20 | $0.17 | $0.17 | 5,400 |
| 2018-04-19 | $0.18 | $0.18 | 5,600 |
| 2018-04-18 | $0.18 | $0.18 | 4,100 |
| 2018-04-17 | $0.19 | $0.19 | 5,600 |
| 2018-04-16 | $0.19 | $0.19 | 48,400 |
| 2018-04-13 | $0.18 | $0.18 | 12,200 |
| 2018-04-12 | $0.18 | $0.18 | 4,600 |
| 2018-04-11 | $0.17 | $0.17 | 5,400 |
| 2018-04-10 | $0.18 | $0.18 | 3,400 |
| 2018-04-09 | $0.17 | $0.17 | 49,700 |
| 2018-04-06 | $0.17 | $0.17 | 15,600 |
| 2018-04-05 | $0.17 | $0.17 | 21,600 |
| 2018-04-04 | $0.18 | $0.18 | 7,000 |
| 2018-04-03 | $0.18 | $0.18 | 12,900 |
| 2018-04-02 | $0.18 | $0.18 | 55,000 |
| 2018-03-29 | $0.17 | $0.17 | 18,200 |
| 2018-03-28 | $0.18 | $0.18 | 0 |
| 2018-03-27 | $0.18 | $0.18 | 19,500 |
| 2018-03-26 | $0.17 | $0.17 | 90,200 |
| 2018-03-23 | $0.17 | $0.17 | 12,500 |
| 2018-03-22 | $0.17 | $0.17 | 7,000 |
| 2018-03-21 | $0.18 | $0.18 | 6,000 |
| 2018-03-20 | $0.18 | $0.18 | 74,400 |
| 2018-03-19 | $0.18 | $0.18 | 0 |
| 2018-03-16 | $0.18 | $0.18 | 19,000 |
| 2018-03-15 | $0.18 | $0.18 | 119,000 |
| 2018-03-14 | $0.17 | $0.17 | 15,000 |
| 2018-03-13 | $0.18 | $0.18 | 50,000 |
| 2018-03-12 | $0.18 | $0.18 | 10,000 |
| 2018-03-09 | $0.18 | $0.18 | 34,700 |
| 2018-03-08 | $0.19 | $0.19 | 20,000 |
| 2018-03-07 | $0.18 | $0.18 | 1,600 |
| 2018-03-06 | $0.18 | $0.18 | 16,100 |
| 2018-03-05 | $0.18 | $0.18 | 44,800 |
| 2018-03-02 | $0.17 | $0.17 | 44,100 |
| 2018-03-01 | $0.17 | $0.17 | 90,300 |
| 2018-02-28 | $0.17 | $0.17 | 12,200 |
| 2018-02-27 | $0.19 | $0.19 | 356,000 |
| 2018-02-26 | $0.19 | $0.19 | 41,300 |
| 2018-02-23 | $0.19 | $0.19 | 113,900 |
| 2018-02-22 | $0.19 | $0.19 | 22,700 |
| 2018-02-21 | $0.20 | $0.20 | 23,000 |
| 2018-02-20 | $0.19 | $0.19 | 87,500 |
| 2018-02-16 | $0.18 | $0.18 | 35,200 |
| 2018-02-15 | $0.18 | $0.18 | 15,200 |
| 2018-02-14 | $0.18 | $0.18 | 5,000 |
| 2018-02-13 | $0.18 | $0.18 | 6,000 |
| 2018-02-12 | $0.19 | $0.19 | 21,100 |
| 2018-02-09 | $0.18 | $0.18 | 148,700 |
| 2018-02-08 | $0.17 | $0.17 | 13,000 |
| 2018-02-07 | $0.17 | $0.17 | 45,700 |
| 2018-02-06 | $0.16 | $0.16 | 31,300 |
| 2018-02-05 | $0.16 | $0.16 | 111,500 |
| 2018-02-02 | $0.17 | $0.17 | 97,200 |
| 2018-02-01 | $0.18 | $0.18 | 21,000 |
| 2018-01-31 | $0.18 | $0.18 | 5,000 |
| 2018-01-30 | $0.18 | $0.18 | 5,800 |
| 2018-01-29 | $0.19 | $0.19 | 11,300 |
| 2018-01-26 | $0.19 | $0.19 | 115,100 |
| 2018-01-25 | $0.19 | $0.19 | 31,500 |
| 2018-01-24 | $0.19 | $0.19 | 37,200 |
| 2018-01-23 | $0.18 | $0.18 | 12,700 |
| 2018-01-22 | $0.18 | $0.18 | 16,000 |
| 2018-01-19 | $0.20 | $0.20 | 46,900 |
| 2018-01-18 | $0.20 | $0.20 | 78,100 |
| 2018-01-17 | $0.19 | $0.19 | 54,300 |
| 2018-01-16 | $0.17 | $0.17 | 37,800 |
| 2018-01-12 | $0.18 | $0.18 | 59,500 |
| 2018-01-11 | $0.18 | $0.18 | 163,300 |
| 2018-01-10 | $0.17 | $0.17 | 116,000 |
| 2018-01-09 | $0.19 | $0.19 | 233,900 |
| 2018-01-08 | $0.19 | $0.19 | 17,200 |
| 2018-01-05 | $0.20 | $0.20 | 14,800 |
| 2018-01-04 | $0.19 | $0.19 | 133,700 |
| 2018-01-03 | $0.19 | $0.19 | 119,600 |
| 2018-01-02 | $0.19 | $0.19 | 103,500 |