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
- 2006-05-31 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 — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $0.27 | $0.27 | 229,900 |
| 2017-12-28 | $0.31 | $0.31 | 226,100 |
| 2017-12-27 | $0.33 | $0.33 | 547,600 |
| 2017-12-26 | $0.35 | $0.35 | 237,900 |
| 2017-12-22 | $0.28 | $0.28 | 1,042,700 |
| 2017-12-21 | $0.21 | $0.21 | 352,800 |
| 2017-12-20 | $0.19 | $0.19 | 122,900 |
| 2017-12-19 | $0.18 | $0.18 | 385,000 |
| 2017-12-18 | $0.16 | $0.16 | 690,700 |
| 2017-12-15 | $0.17 | $0.17 | 1,330,800 |
| 2017-12-14 | $0.62 | $0.62 | 83,600 |
| 2017-12-13 | $0.60 | $0.60 | 42,700 |
| 2017-12-12 | $0.58 | $0.58 | 45,800 |
| 2017-12-11 | $0.62 | $0.62 | 135,300 |
| 2017-12-08 | $0.61 | $0.61 | 97,000 |
| 2017-12-07 | $0.63 | $0.63 | 335,800 |
| 2017-12-06 | $0.71 | $0.71 | 97,400 |
| 2017-12-05 | $0.78 | $0.78 | 64,300 |
| 2017-12-04 | $0.85 | $0.85 | 108,900 |
| 2017-12-01 | $0.89 | $0.89 | 99,800 |
| 2017-11-30 | $0.80 | $0.80 | 249,800 |
| 2017-11-29 | $0.83 | $0.83 | 179,200 |
| 2017-11-28 | $0.71 | $0.71 | 394,400 |
| 2017-11-27 | $0.67 | $0.67 | 222,300 |
| 2017-11-24 | $0.61 | $0.61 | 28,000 |
| 2017-11-22 | $0.63 | $0.63 | 94,400 |
| 2017-11-21 | $0.62 | $0.62 | 106,200 |
| 2017-11-20 | $0.58 | $0.58 | 66,400 |
| 2017-11-17 | $0.58 | $0.58 | 48,000 |
| 2017-11-16 | $0.59 | $0.59 | 21,800 |
| 2017-11-15 | $0.60 | $0.60 | 212,100 |
| 2017-11-14 | $0.67 | $0.67 | 133,100 |
| 2017-11-13 | $0.66 | $0.66 | 161,600 |
| 2017-11-10 | $0.63 | $0.63 | 190,800 |
| 2017-11-09 | $0.66 | $0.66 | 244,500 |
| 2017-11-08 | $0.65 | $0.65 | 260,900 |
| 2017-11-07 | $0.58 | $0.58 | 173,600 |
| 2017-11-06 | $0.63 | $0.63 | 154,900 |
| 2017-11-03 | $0.53 | $0.53 | 120,400 |
| 2017-11-02 | $0.50 | $0.50 | 90,800 |
| 2017-11-01 | $0.57 | $0.57 | 122,600 |
| 2017-10-31 | $0.59 | $0.59 | 434,000 |
| 2017-10-30 | $0.63 | $0.63 | 511,200 |
| 2017-10-27 | $0.53 | $0.53 | 327,100 |
| 2017-10-26 | $0.45 | $0.45 | 123,700 |
| 2017-10-25 | $0.41 | $0.41 | 193,300 |
| 2017-10-24 | $0.41 | $0.41 | 219,200 |
| 2017-10-23 | $0.34 | $0.34 | 2,700 |
| 2017-10-20 | $0.34 | $0.34 | 5,600 |
| 2017-10-19 | $0.36 | $0.36 | 30,300 |
| 2017-10-18 | $0.37 | $0.37 | 30,700 |
| 2017-10-17 | $0.40 | $0.40 | 37,400 |
| 2017-10-16 | $0.40 | $0.40 | 10,800 |
| 2017-10-13 | $0.34 | $0.34 | 4,500 |
| 2017-10-12 | $0.36 | $0.36 | 11,800 |
| 2017-10-11 | $0.39 | $0.39 | 3,000 |
| 2017-10-10 | $0.39 | $0.39 | 14,600 |
| 2017-10-09 | $0.37 | $0.37 | 1,100 |
| 2017-10-06 | $0.37 | $0.37 | 46,300 |
| 2017-10-05 | $0.42 | $0.42 | 84,400 |
| 2017-10-04 | $0.38 | $0.38 | 10,800 |
| 2017-10-03 | $0.39 | $0.39 | 35,500 |
| 2017-10-02 | $0.38 | $0.38 | 58,000 |
| 2017-09-29 | $0.35 | $0.35 | 25,800 |
| 2017-09-28 | $0.32 | $0.32 | 1,900 |
| 2017-09-27 | $0.34 | $0.34 | 23,300 |
| 2017-09-26 | $0.34 | $0.34 | 10,000 |
| 2017-09-25 | $0.34 | $0.34 | 4,500 |
| 2017-09-22 | $0.34 | $0.34 | 4,800 |
| 2017-09-21 | $0.33 | $0.33 | 2,500 |
| 2017-09-20 | $0.36 | $0.36 | 33,600 |
| 2017-09-19 | $0.35 | $0.35 | 8,100 |
| 2017-09-18 | $0.32 | $0.32 | 10,300 |
| 2017-09-15 | $0.34 | $0.34 | 6,100 |
| 2017-09-14 | $0.34 | $0.34 | 15,300 |
| 2017-09-13 | $0.36 | $0.36 | 1,700 |
| 2017-09-12 | $0.37 | $0.37 | 24,300 |
| 2017-09-11 | $0.35 | $0.35 | 11,700 |
| 2017-09-08 | $0.36 | $0.36 | 6,400 |
| 2017-09-07 | $0.37 | $0.37 | 2,000 |
| 2017-09-06 | $0.36 | $0.36 | 6,800 |
| 2017-09-05 | $0.34 | $0.34 | 24,000 |
| 2017-09-01 | $0.34 | $0.34 | 7,000 |
| 2017-08-31 | $0.34 | $0.34 | 6,700 |
| 2017-08-30 | $0.31 | $0.31 | 100 |
| 2017-08-29 | $0.34 | $0.34 | 0 |
| 2017-08-28 | $0.34 | $0.34 | 1,200 |
| 2017-08-25 | $0.34 | $0.34 | 12,600 |
| 2017-08-24 | $0.32 | $0.32 | 49,000 |
| 2017-08-23 | $0.32 | $0.32 | 92,500 |
| 2017-08-22 | $0.37 | $0.37 | 2,000 |
| 2017-08-21 | $0.34 | $0.34 | 6,700 |
| 2017-08-18 | $0.37 | $0.37 | 7,500 |
| 2017-08-17 | $0.34 | $0.34 | 23,200 |
| 2017-08-16 | $0.34 | $0.34 | 28,400 |
| 2017-08-15 | $0.38 | $0.38 | 0 |
| 2017-08-14 | $0.38 | $0.38 | 1,200 |
| 2017-08-11 | $0.39 | $0.39 | 8,600 |
| 2017-08-10 | $0.38 | $0.38 | 3,100 |
| 2017-08-09 | $0.39 | $0.39 | 2,200 |
| 2017-08-08 | $0.38 | $0.38 | 7,400 |
| 2017-08-07 | $0.40 | $0.40 | 0 |
| 2017-08-04 | $0.40 | $0.40 | 10,200 |
| 2017-08-03 | $0.39 | $0.39 | 17,000 |
| 2017-08-02 | $0.34 | $0.34 | 7,400 |
| 2017-08-01 | $0.37 | $0.37 | 55,600 |
| 2017-07-31 | $0.37 | $0.37 | 10,800 |
| 2017-07-28 | $0.40 | $0.40 | 10,200 |
| 2017-07-27 | $0.40 | $0.40 | 8,600 |
| 2017-07-26 | $0.43 | $0.43 | 5,500 |
| 2017-07-25 | $0.39 | $0.39 | 24,700 |
| 2017-07-24 | $0.39 | $0.39 | 19,000 |
| 2017-07-21 | $0.39 | $0.39 | 11,000 |
| 2017-07-20 | $0.37 | $0.37 | 11,500 |
| 2017-07-19 | $0.38 | $0.38 | 12,200 |
| 2017-07-18 | $0.35 | $0.35 | 83,500 |
| 2017-07-17 | $0.35 | $0.35 | 73,500 |
| 2017-07-14 | $0.40 | $0.40 | 10,500 |
| 2017-07-13 | $0.41 | $0.41 | 1,100 |
| 2017-07-12 | $0.42 | $0.42 | 5,500 |
| 2017-07-11 | $0.42 | $0.42 | 24,700 |
| 2017-07-10 | $0.44 | $0.44 | 48,600 |
| 2017-07-07 | $0.46 | $0.46 | 13,400 |
| 2017-07-06 | $0.46 | $0.46 | 3,900 |
| 2017-07-05 | $0.49 | $0.49 | 12,000 |
| 2017-07-03 | $0.49 | $0.49 | 0 |
| 2017-06-30 | $0.49 | $0.49 | 8,400 |
| 2017-06-29 | $0.48 | $0.48 | 6,400 |
| 2017-06-28 | $0.46 | $0.46 | 4,600 |
| 2017-06-27 | $0.48 | $0.48 | 1,200 |
| 2017-06-26 | $0.48 | $0.48 | 1,400 |
| 2017-06-23 | $0.49 | $0.49 | 4,900 |
| 2017-06-22 | $0.50 | $0.50 | 300 |
| 2017-06-21 | $0.50 | $0.50 | 18,300 |
| 2017-06-20 | $0.50 | $0.50 | 15,200 |
| 2017-06-19 | $0.47 | $0.47 | 1,400 |
| 2017-06-16 | $0.50 | $0.50 | 18,300 |
| 2017-06-15 | $0.45 | $0.45 | 14,900 |
| 2017-06-14 | $0.46 | $0.46 | 27,500 |
| 2017-06-13 | $0.48 | $0.48 | 41,600 |
| 2017-06-12 | $0.50 | $0.50 | 3,500 |
| 2017-06-09 | $0.48 | $0.48 | 23,900 |
| 2017-06-08 | $0.49 | $0.49 | 8,700 |
| 2017-06-07 | $0.47 | $0.47 | 12,700 |
| 2017-06-06 | $0.47 | $0.47 | 29,600 |
| 2017-06-05 | $0.50 | $0.50 | 43,400 |
| 2017-06-02 | $0.50 | $0.50 | 41,700 |
| 2017-06-01 | $0.54 | $0.54 | 145,400 |
| 2017-05-31 | $0.49 | $0.49 | 335,900 |
| 2017-05-30 | $0.39 | $0.39 | 65,800 |
| 2017-05-26 | $0.41 | $0.41 | 0 |
| 2017-05-25 | $0.41 | $0.41 | 7,500 |
| 2017-05-24 | $0.45 | $0.45 | 10,300 |
| 2017-05-23 | $0.44 | $0.44 | 17,900 |
| 2017-05-22 | $0.44 | $0.44 | 14,000 |
| 2017-05-19 | $0.44 | $0.44 | 4,900 |
| 2017-05-18 | $0.46 | $0.46 | 24,800 |
| 2017-05-17 | $0.42 | $0.42 | 18,600 |
| 2017-05-16 | $0.43 | $0.43 | 15,400 |
| 2017-05-15 | $0.43 | $0.43 | 3,900 |
| 2017-05-12 | $0.45 | $0.45 | 29,400 |
| 2017-05-11 | $0.43 | $0.43 | 70,100 |
| 2017-05-10 | $0.55 | $0.55 | 92,000 |
| 2017-05-09 | $0.42 | $0.42 | 423,800 |
| 2017-05-08 | $0.37 | $0.37 | 0 |
| 2017-05-05 | $0.37 | $0.37 | 17,300 |
| 2017-05-04 | $0.40 | $0.40 | 5,100 |
| 2017-05-03 | $0.42 | $0.42 | 29,500 |
| 2017-05-02 | $0.39 | $0.39 | 43,800 |
| 2017-05-01 | $0.25 | $0.25 | 30,100 |
| 2017-04-28 | $0.36 | $0.36 | 40,317 |
| 2017-04-27 | $0.36 | $0.36 | 41,533 |
| 2017-04-26 | $0.30 | $0.30 | 61,050 |
| 2017-04-25 | $0.36 | $0.36 | 21,917 |
| 2017-04-24 | $0.36 | $0.36 | 5,567 |
| 2017-04-21 | $0.36 | $0.36 | 17,717 |
| 2017-04-20 | $0.36 | $0.36 | 11,600 |
| 2017-04-19 | $0.36 | $0.36 | 32,633 |
| 2017-04-18 | $0.36 | $0.36 | 6,633 |
| 2017-04-17 | $0.42 | $0.42 | 1,983 |
| 2017-04-13 | $0.42 | $0.42 | 8,150 |
| 2017-04-12 | $0.36 | $0.36 | 13,183 |
| 2017-04-11 | $0.36 | $0.36 | 3,583 |
| 2017-04-10 | $0.36 | $0.36 | 2,283 |
| 2017-04-07 | $0.36 | $0.36 | 14,067 |
| 2017-04-06 | $0.42 | $0.42 | 1,533 |
| 2017-04-05 | $0.42 | $0.42 | 5,150 |
| 2017-04-04 | $0.42 | $0.42 | 46,300 |
| 2017-04-03 | $0.36 | $0.36 | 4,200 |
| 2017-03-31 | $0.42 | $0.42 | 20,850 |
| 2017-03-30 | $0.42 | $0.42 | 15,917 |
| 2017-03-29 | $0.42 | $0.42 | 2,083 |
| 2017-03-28 | $0.42 | $0.42 | 26,617 |
| 2017-03-27 | $0.42 | $0.42 | 69,800 |
| 2017-03-24 | $0.36 | $0.36 | 26,667 |
| 2017-03-23 | $0.36 | $0.36 | 16,667 |
| 2017-03-22 | $0.30 | $0.30 | 16,983 |
| 2017-03-21 | $0.30 | $0.30 | 22,833 |
| 2017-03-20 | $0.30 | $0.30 | 4,500 |
| 2017-03-17 | $0.30 | $0.30 | 10,167 |
| 2017-03-16 | $0.36 | $0.36 | 30,500 |
| 2017-03-15 | $0.30 | $0.30 | 0 |
| 2017-03-14 | $0.30 | $0.30 | 1,667 |
| 2017-03-13 | $0.36 | $0.36 | 15,817 |
| 2017-03-10 | $0.36 | $0.36 | 67 |
| 2017-03-09 | $0.30 | $0.30 | 1,450 |
| 2017-03-08 | $0.30 | $0.30 | 5,000 |
| 2017-03-07 | $0.30 | $0.30 | 1,900 |
| 2017-03-06 | $0.36 | $0.36 | 22,583 |
| 2017-03-03 | $0.30 | $0.30 | 35,117 |
| 2017-03-02 | $0.30 | $0.30 | 0 |
| 2017-03-01 | $0.30 | $0.30 | 28,733 |
| 2017-02-28 | $0.30 | $0.30 | 42,500 |
| 2017-02-27 | $0.30 | $0.30 | 3,850 |
| 2017-02-24 | $0.36 | $0.36 | 33,233 |
| 2017-02-23 | $0.36 | $0.36 | 41,333 |
| 2017-02-22 | $0.36 | $0.36 | 22,217 |
| 2017-02-21 | $0.36 | $0.36 | 67,833 |
| 2017-02-17 | $0.36 | $0.36 | 157,450 |
| 2017-02-16 | $0.36 | $0.36 | 466,617 |
| 2017-02-15 | $0.24 | $0.24 | 37,283 |
| 2017-02-14 | $0.30 | $0.30 | 169,250 |
| 2017-02-13 | $0.30 | $0.30 | 61,000 |
| 2017-02-10 | $0.24 | $0.24 | 8,550 |
| 2017-02-09 | $0.24 | $0.24 | 1,233 |
| 2017-02-08 | $0.24 | $0.24 | 0 |
| 2017-02-07 | $0.24 | $0.24 | 0 |
| 2017-02-06 | $0.24 | $0.24 | 56,667 |
| 2017-02-03 | $0.24 | $0.24 | 1,083 |
| 2017-02-02 | $0.24 | $0.24 | 5,000 |
| 2017-02-01 | $0.24 | $0.24 | 167 |
| 2017-01-31 | $0.24 | $0.24 | 0 |
| 2017-01-30 | $0.24 | $0.24 | 67 |
| 2017-01-27 | $0.24 | $0.24 | 11,467 |
| 2017-01-26 | $0.18 | $0.18 | 0 |
| 2017-01-25 | $0.18 | $0.18 | 6,867 |
| 2017-01-24 | $0.24 | $0.24 | 2,400 |
| 2017-01-23 | $0.24 | $0.24 | 367 |
| 2017-01-20 | $0.24 | $0.24 | 0 |
| 2017-01-19 | $0.24 | $0.24 | 1,750 |
| 2017-01-18 | $0.18 | $0.18 | 5,500 |
| 2017-01-17 | $0.24 | $0.24 | 4,317 |
| 2017-01-13 | $0.24 | $0.24 | 11,467 |
| 2017-01-12 | $0.24 | $0.24 | 4,867 |
| 2017-01-11 | $0.24 | $0.24 | 2,867 |
| 2017-01-10 | $0.24 | $0.24 | 21,600 |
| 2017-01-09 | $0.24 | $0.24 | 367 |
| 2017-01-06 | $0.24 | $0.24 | 7,200 |
| 2017-01-05 | $0.24 | $0.24 | 4,083 |
| 2017-01-04 | $0.24 | $0.24 | 1,767 |
| 2017-01-03 | $0.18 | $0.18 | 0 |