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
- 2016-01-25 to 2026-08-28
- 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 | $0.04 | $0.04 | 10,000 |
| 2018-12-28 | $0.04 | $0.04 | 25,000 |
| 2018-12-27 | $0.03 | $0.03 | 0 |
| 2018-12-26 | $0.03 | $0.03 | 0 |
| 2018-12-24 | $0.03 | $0.03 | 6,000 |
| 2018-12-21 | $0.03 | $0.03 | 0 |
| 2018-12-20 | $0.03 | $0.03 | 600 |
| 2018-12-19 | $0.03 | $0.03 | 0 |
| 2018-12-18 | $0.03 | $0.03 | 1,926 |
| 2018-12-17 | $0.05 | $0.05 | 0 |
| 2018-12-14 | $0.05 | $0.05 | 250 |
| 2018-12-13 | $0.03 | $0.03 | 25,000 |
| 2018-12-12 | $0.04 | $0.04 | 0 |
| 2018-12-11 | $0.04 | $0.04 | 202,475 |
| 2018-12-10 | $0.08 | $0.08 | 0 |
| 2018-12-07 | $0.08 | $0.08 | 0 |
| 2018-12-06 | $0.08 | $0.08 | 0 |
| 2018-12-04 | $0.08 | $0.08 | 0 |
| 2018-12-03 | $0.08 | $0.08 | 500 |
| 2018-11-30 | $0.08 | $0.08 | 750 |
| 2018-11-29 | $0.08 | $0.08 | 0 |
| 2018-11-28 | $0.08 | $0.08 | 13,260 |
| 2018-11-27 | $0.06 | $0.06 | 5,100 |
| 2018-11-26 | $0.08 | $0.08 | 100 |
| 2018-11-23 | $0.08 | $0.08 | 0 |
| 2018-11-21 | $0.08 | $0.08 | 0 |
| 2018-11-20 | $0.08 | $0.08 | 1,500 |
| 2018-11-19 | $0.08 | $0.08 | 120 |
| 2018-11-16 | $0.08 | $0.08 | 6,000 |
| 2018-11-15 | $0.08 | $0.08 | 100 |
| 2018-11-14 | $0.08 | $0.08 | 100 |
| 2018-11-13 | $0.08 | $0.08 | 500 |
| 2018-11-12 | $0.08 | $0.08 | 0 |
| 2018-11-09 | $0.08 | $0.08 | 0 |
| 2018-11-08 | $0.08 | $0.08 | 15,850 |
| 2018-11-07 | $0.08 | $0.08 | 100 |
| 2018-11-06 | $0.11 | $0.11 | 0 |
| 2018-11-05 | $0.11 | $0.11 | 0 |
| 2018-11-02 | $0.11 | $0.11 | 0 |
| 2018-11-01 | $0.11 | $0.11 | 100 |
| 2018-10-31 | $0.08 | $0.08 | 800 |
| 2018-10-30 | $0.11 | $0.11 | 600 |
| 2018-10-29 | $0.12 | $0.12 | 0 |
| 2018-10-26 | $0.12 | $0.12 | 400 |
| 2018-10-25 | $0.12 | $0.12 | 200 |
| 2018-10-24 | $0.08 | $0.08 | 500 |
| 2018-10-23 | $0.12 | $0.12 | 0 |
| 2018-10-22 | $0.12 | $0.12 | 300 |
| 2018-10-19 | $0.12 | $0.12 | 200 |
| 2018-10-18 | $0.12 | $0.12 | 0 |
| 2018-10-17 | $0.12 | $0.12 | 1,247 |
| 2018-10-16 | $0.12 | $0.12 | 0 |
| 2018-10-15 | $0.12 | $0.12 | 27,892 |
| 2018-10-12 | $0.12 | $0.12 | 8,263 |
| 2018-10-11 | $0.12 | $0.12 | 0 |
| 2018-10-10 | $0.12 | $0.12 | 700 |
| 2018-10-09 | $0.13 | $0.13 | 0 |
| 2018-10-08 | $0.13 | $0.13 | 2,100 |
| 2018-10-05 | $0.12 | $0.12 | 53,615 |
| 2018-10-04 | $0.12 | $0.12 | 0 |
| 2018-10-03 | $0.12 | $0.12 | 400 |
| 2018-10-02 | $0.12 | $0.12 | 0 |
| 2018-10-01 | $0.12 | $0.12 | 1,100 |
| 2018-09-28 | $0.12 | $0.12 | 0 |
| 2018-09-27 | $0.12 | $0.12 | 125 |
| 2018-09-26 | $0.12 | $0.12 | 2,100 |
| 2018-09-25 | $0.12 | $0.12 | 0 |
| 2018-09-24 | $0.12 | $0.12 | 1,900 |
| 2018-09-21 | $0.13 | $0.13 | 3,600 |
| 2018-09-20 | $0.13 | $0.13 | 0 |
| 2018-09-19 | $0.13 | $0.13 | 200 |
| 2018-09-18 | $0.13 | $0.13 | 0 |
| 2018-09-17 | $0.13 | $0.13 | 0 |
| 2018-09-14 | $0.13 | $0.13 | 10,100 |
| 2018-09-13 | $0.13 | $0.13 | 100 |
| 2018-09-12 | $0.12 | $0.12 | 4,100 |
| 2018-09-11 | $0.11 | $0.11 | 7,250 |
| 2018-09-10 | $0.15 | $0.15 | 11,267 |
| 2018-09-07 | $0.16 | $0.16 | 0 |
| 2018-09-06 | $0.16 | $0.16 | 24,100 |
| 2018-09-05 | $0.16 | $0.16 | 0 |
| 2018-09-04 | $0.16 | $0.16 | 2,100 |
| 2018-08-31 | $0.12 | $0.12 | 1,000 |
| 2018-08-30 | $0.16 | $0.16 | 48,545 |
| 2018-08-29 | $0.13 | $0.13 | 1,425 |
| 2018-08-28 | $0.16 | $0.16 | 100 |
| 2018-08-27 | $0.13 | $0.13 | 2,200 |
| 2018-08-24 | $0.16 | $0.16 | 100 |
| 2018-08-23 | $0.16 | $0.16 | 1,600 |
| 2018-08-22 | $0.16 | $0.16 | 0 |
| 2018-08-21 | $0.16 | $0.16 | 6,700 |
| 2018-08-20 | $0.16 | $0.16 | 0 |
| 2018-08-17 | $0.16 | $0.16 | 100 |
| 2018-08-16 | $0.14 | $0.14 | 812 |
| 2018-08-15 | $0.16 | $0.16 | 0 |
| 2018-08-14 | $0.16 | $0.16 | 4,242 |
| 2018-08-13 | $0.14 | $0.14 | 5,150 |
| 2018-08-10 | $0.16 | $0.16 | 0 |
| 2018-08-09 | $0.16 | $0.16 | 1,100 |
| 2018-08-08 | $0.16 | $0.16 | 0 |
| 2018-08-07 | $0.16 | $0.16 | 100 |
| 2018-08-06 | $0.16 | $0.16 | 500 |
| 2018-08-03 | $0.16 | $0.16 | 100 |
| 2018-08-02 | $0.12 | $0.12 | 400 |
| 2018-08-01 | $0.17 | $0.17 | 0 |
| 2018-07-31 | $0.17 | $0.17 | 0 |
| 2018-07-30 | $0.17 | $0.17 | 0 |
| 2018-07-27 | $0.17 | $0.17 | 0 |
| 2018-07-26 | $0.17 | $0.17 | 9,200 |
| 2018-07-25 | $0.15 | $0.15 | 11,054 |
| 2018-07-24 | $0.15 | $0.15 | 9,200 |
| 2018-07-23 | $0.15 | $0.15 | 77,743 |
| 2018-07-20 | $0.17 | $0.17 | 0 |
| 2018-07-19 | $0.17 | $0.17 | 0 |
| 2018-07-18 | $0.17 | $0.17 | 0 |
| 2018-07-17 | $0.17 | $0.17 | 450 |
| 2018-07-16 | $0.17 | $0.17 | 14,297 |
| 2018-07-13 | $0.17 | $0.17 | 5,100 |
| 2018-07-12 | $0.18 | $0.18 | 0 |
| 2018-07-11 | $0.18 | $0.18 | 600 |
| 2018-07-10 | $0.18 | $0.18 | 1,100 |
| 2018-07-09 | $0.18 | $0.18 | 100 |
| 2018-07-06 | $0.18 | $0.18 | 0 |
| 2018-07-05 | $0.18 | $0.18 | 400 |
| 2018-07-03 | $0.18 | $0.18 | 0 |
| 2018-07-02 | $0.18 | $0.18 | 3,100 |
| 2018-06-29 | $0.15 | $0.15 | 4,609 |
| 2018-06-28 | $0.18 | $0.18 | 0 |
| 2018-06-27 | $0.18 | $0.18 | 29,100 |
| 2018-06-26 | $0.19 | $0.19 | 0 |
| 2018-06-25 | $0.19 | $0.19 | 1,290 |
| 2018-06-22 | $0.19 | $0.19 | 63,629 |
| 2018-06-21 | $0.19 | $0.19 | 2,400 |
| 2018-06-20 | $0.19 | $0.19 | 0 |
| 2018-06-19 | $0.19 | $0.19 | 0 |
| 2018-06-18 | $0.19 | $0.19 | 0 |
| 2018-06-15 | $0.19 | $0.19 | 0 |
| 2018-06-14 | $0.19 | $0.19 | 1,075 |
| 2018-06-13 | $0.19 | $0.19 | 2,000 |
| 2018-06-12 | $0.19 | $0.19 | 0 |
| 2018-06-11 | $0.19 | $0.19 | 0 |
| 2018-06-08 | $0.19 | $0.19 | 1,320 |
| 2018-06-07 | $0.17 | $0.17 | 7,100 |
| 2018-06-06 | $0.19 | $0.19 | 0 |
| 2018-06-05 | $0.19 | $0.19 | 100 |
| 2018-06-04 | $0.19 | $0.19 | 11,700 |
| 2018-06-01 | $0.19 | $0.19 | 0 |
| 2018-05-31 | $0.19 | $0.19 | 0 |
| 2018-05-30 | $0.19 | $0.19 | 0 |
| 2018-05-29 | $0.19 | $0.19 | 1,650 |
| 2018-05-25 | $0.19 | $0.19 | 0 |
| 2018-05-24 | $0.19 | $0.19 | 1,096 |
| 2018-05-23 | $0.19 | $0.19 | 1,600 |
| 2018-05-22 | $0.20 | $0.20 | 250 |
| 2018-05-21 | $0.20 | $0.20 | 2,350 |
| 2018-05-18 | $0.20 | $0.20 | 2,200 |
| 2018-05-17 | $0.17 | $0.17 | 1,073 |
| 2018-05-16 | $0.20 | $0.20 | 0 |
| 2018-05-15 | $0.20 | $0.20 | 250 |
| 2018-05-14 | $0.20 | $0.20 | 200 |
| 2018-05-11 | $0.20 | $0.20 | 12,200 |
| 2018-05-10 | $0.20 | $0.20 | 4,220 |
| 2018-05-09 | $0.20 | $0.20 | 400 |
| 2018-05-08 | $0.17 | $0.17 | 730 |
| 2018-05-07 | $0.16 | $0.16 | 7,250 |
| 2018-05-04 | $0.20 | $0.20 | 4,000 |
| 2018-05-03 | $0.20 | $0.20 | 4,396 |
| 2018-05-02 | $0.20 | $0.20 | 18,500 |
| 2018-05-01 | $0.21 | $0.21 | 4,250 |
| 2018-04-30 | $0.21 | $0.21 | 7,074 |
| 2018-04-27 | $0.21 | $0.21 | 47,542 |
| 2018-04-26 | $0.21 | $0.21 | 39,957 |
| 2018-04-25 | $0.20 | $0.20 | 1,210 |
| 2018-04-24 | $0.19 | $0.19 | 250 |
| 2018-04-23 | $0.19 | $0.19 | 3,750 |
| 2018-04-20 | $0.20 | $0.20 | 2,250 |
| 2018-04-19 | $0.19 | $0.19 | 48,475 |
| 2018-04-18 | $0.21 | $0.21 | 72,900 |
| 2018-04-17 | $0.20 | $0.20 | 22,931 |
| 2018-04-16 | $0.20 | $0.20 | 1,052 |
| 2018-04-13 | $0.20 | $0.20 | 1,000 |
| 2018-04-12 | $0.20 | $0.20 | 7,850 |
| 2018-04-11 | $0.15 | $0.15 | 6,000 |
| 2018-04-10 | $0.20 | $0.20 | 4,500 |
| 2018-04-09 | $0.17 | $0.17 | 0 |
| 2018-04-06 | $0.17 | $0.17 | 5,600 |
| 2018-04-05 | $0.17 | $0.17 | 6,500 |
| 2018-04-04 | $0.16 | $0.16 | 500 |
| 2018-04-03 | $0.16 | $0.16 | 34,750 |
| 2018-04-02 | $0.17 | $0.17 | 23,401 |
| 2018-03-29 | $0.17 | $0.17 | 28,105 |
| 2018-03-28 | $0.15 | $0.15 | 6,400 |
| 2018-03-27 | $0.15 | $0.15 | 5,500 |
| 2018-03-26 | $0.20 | $0.20 | 49,775 |
| 2018-03-23 | $0.20 | $0.20 | 250 |
| 2018-03-22 | $0.17 | $0.17 | 0 |
| 2018-03-21 | $0.17 | $0.17 | 2,200 |
| 2018-03-20 | $0.20 | $0.20 | 10,000 |
| 2018-03-19 | $0.17 | $0.17 | 5,900 |
| 2018-03-16 | $0.21 | $0.21 | 2,977 |
| 2018-03-15 | $0.21 | $0.21 | 10,250 |
| 2018-03-14 | $0.18 | $0.17 | 32,400 |
| 2018-03-13 | $0.18 | $0.18 | 10,000 |
| 2018-03-12 | $0.21 | $0.21 | 250 |
| 2018-03-09 | $0.20 | $0.20 | 15,250 |
| 2018-03-08 | $0.20 | $0.20 | 11,500 |
| 2018-03-07 | $0.20 | $0.20 | 9,750 |
| 2018-03-06 | $0.22 | $0.22 | 15,750 |
| 2018-03-05 | $0.20 | $0.20 | 250 |
| 2018-03-02 | $0.17 | $0.17 | 15,160 |
| 2018-03-01 | $0.16 | $0.16 | 46,750 |
| 2018-02-28 | $0.21 | $0.21 | 1,850 |
| 2018-02-27 | $0.21 | $0.21 | 30,694 |
| 2018-02-26 | $0.18 | $0.18 | 34,740 |
| 2018-02-23 | $0.20 | $0.20 | 0 |
| 2018-02-22 | $0.20 | $0.20 | 10,500 |
| 2018-02-21 | $0.20 | $0.20 | 14,024 |
| 2018-02-20 | $0.15 | $0.15 | 1,000 |
| 2018-02-16 | $0.20 | $0.20 | 1,100 |
| 2018-02-15 | $0.18 | $0.18 | 10,000 |
| 2018-02-14 | $0.18 | $0.18 | 1,000 |
| 2018-02-13 | $0.18 | $0.18 | 1,000 |
| 2018-02-12 | $0.17 | $0.17 | 0 |
| 2018-02-09 | $0.17 | $0.17 | 2,400 |
| 2018-02-08 | $0.18 | $0.18 | 16,060 |
| 2018-02-07 | $0.18 | $0.18 | 400 |
| 2018-02-06 | $0.18 | $0.18 | 8,160 |
| 2018-02-05 | $0.19 | $0.19 | 0 |
| 2018-02-02 | $0.19 | $0.19 | 11,900 |
| 2018-02-01 | $0.18 | $0.17 | 43,915 |
| 2018-01-31 | $0.16 | $0.16 | 42,300 |
| 2018-01-30 | $0.18 | $0.18 | 32,300 |
| 2018-01-29 | $0.18 | $0.18 | 2,600 |
| 2018-01-26 | $0.18 | $0.18 | 1,900 |
| 2018-01-25 | $0.18 | $0.18 | 20,416 |
| 2018-01-24 | $0.18 | $0.18 | 8,100 |
| 2018-01-23 | $0.17 | $0.17 | 370 |
| 2018-01-22 | $0.18 | $0.18 | 9,500 |
| 2018-01-19 | $0.18 | $0.18 | 95,886 |
| 2018-01-18 | $0.17 | $0.17 | 95,180 |
| 2018-01-17 | $0.19 | $0.19 | 4,150 |
| 2018-01-16 | $0.21 | $0.21 | 122,550 |
| 2018-01-12 | $0.18 | $0.18 | 28,555 |
| 2018-01-11 | $0.18 | $0.18 | 10,360 |
| 2018-01-10 | $0.21 | $0.21 | 18,770 |
| 2018-01-09 | $0.20 | $0.20 | 84,396 |
| 2018-01-08 | $0.19 | $0.19 | 50,865 |
| 2018-01-05 | $0.18 | $0.18 | 37,145 |
| 2018-01-04 | $0.22 | $0.22 | 45,820 |
| 2018-01-03 | $0.21 | $0.21 | 14,317 |
| 2018-01-02 | $0.18 | $0.18 | 33,812 |