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
- 2006-08-09 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 — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $0.13 | $0.13 | 3,142 |
| 2017-12-28 | $0.14 | $0.14 | 0 |
| 2017-12-27 | $0.14 | $0.14 | 5,003 |
| 2017-12-26 | $0.16 | $0.16 | 0 |
| 2017-12-22 | $0.16 | $0.16 | 10,000 |
| 2017-12-21 | $0.16 | $0.16 | 5,000 |
| 2017-12-20 | $0.14 | $0.14 | 156 |
| 2017-12-19 | $0.15 | $0.15 | 0 |
| 2017-12-18 | $0.15 | $0.15 | 5,014 |
| 2017-12-15 | $0.15 | $0.15 | 0 |
| 2017-12-14 | $0.15 | $0.15 | 0 |
| 2017-12-13 | $0.15 | $0.15 | 0 |
| 2017-12-12 | $0.15 | $0.15 | 0 |
| 2017-12-11 | $0.15 | $0.15 | 0 |
| 2017-12-08 | $0.15 | $0.15 | 0 |
| 2017-12-07 | $0.15 | $0.15 | 0 |
| 2017-12-06 | $0.15 | $0.15 | 4,200 |
| 2017-12-05 | $0.17 | $0.17 | 0 |
| 2017-12-04 | $0.17 | $0.17 | 0 |
| 2017-12-01 | $0.17 | $0.17 | 0 |
| 2017-11-30 | $0.17 | $0.17 | 5,000 |
| 2017-11-29 | $0.17 | $0.17 | 5,028 |
| 2017-11-28 | $0.17 | $0.17 | 17,500 |
| 2017-11-27 | $0.16 | $0.16 | 0 |
| 2017-11-24 | $0.16 | $0.16 | 0 |
| 2017-11-22 | $0.16 | $0.16 | 3,000 |
| 2017-11-21 | $0.17 | $0.17 | 9,000 |
| 2017-11-20 | $0.15 | $0.15 | 0 |
| 2017-11-17 | $0.15 | $0.15 | 14,720 |
| 2017-11-16 | $0.17 | $0.17 | 4,130 |
| 2017-11-15 | $0.17 | $0.17 | 10,000 |
| 2017-11-14 | $0.20 | $0.20 | 8,905 |
| 2017-11-13 | $0.16 | $0.16 | 0 |
| 2017-11-10 | $0.16 | $0.16 | 0 |
| 2017-11-09 | $0.16 | $0.16 | 0 |
| 2017-11-08 | $0.16 | $0.16 | 0 |
| 2017-11-07 | $0.16 | $0.16 | 0 |
| 2017-11-06 | $0.16 | $0.16 | 0 |
| 2017-11-03 | $0.16 | $0.16 | 0 |
| 2017-11-02 | $0.16 | $0.16 | 0 |
| 2017-11-01 | $0.16 | $0.16 | 2,900 |
| 2017-10-31 | $0.13 | $0.13 | 25,000 |
| 2017-10-30 | $0.15 | $0.15 | 1,000 |
| 2017-10-27 | $0.17 | $0.17 | 0 |
| 2017-10-26 | $0.17 | $0.17 | 0 |
| 2017-10-25 | $0.17 | $0.17 | 0 |
| 2017-10-24 | $0.17 | $0.17 | 5,000 |
| 2017-10-23 | $0.17 | $0.17 | 25,000 |
| 2017-10-20 | $0.24 | $0.24 | 0 |
| 2017-10-19 | $0.24 | $0.24 | 0 |
| 2017-10-18 | $0.24 | $0.24 | 5,001 |
| 2017-10-17 | $0.24 | $0.24 | 0 |
| 2017-10-16 | $0.24 | $0.24 | 0 |
| 2017-10-13 | $0.24 | $0.24 | 0 |
| 2017-10-12 | $0.24 | $0.24 | 0 |
| 2017-10-11 | $0.24 | $0.24 | 0 |
| 2017-10-10 | $0.24 | $0.24 | 0 |
| 2017-10-09 | $0.24 | $0.24 | 500 |
| 2017-10-06 | $0.24 | $0.24 | 0 |
| 2017-10-05 | $0.24 | $0.24 | 17,944 |
| 2017-10-04 | $0.23 | $0.23 | 12,500 |
| 2017-10-03 | $0.21 | $0.21 | 2,500 |
| 2017-10-02 | $0.14 | $0.14 | 1,200 |
| 2017-09-29 | $0.22 | $0.22 | 19,000 |
| 2017-09-28 | $0.18 | $0.18 | 17,500 |
| 2017-09-27 | $0.20 | $0.20 | 4,001 |
| 2017-09-26 | $0.18 | $0.18 | 12,015 |
| 2017-09-25 | $0.13 | $0.13 | 0 |
| 2017-09-22 | $0.13 | $0.13 | 3,572 |
| 2017-09-21 | $0.20 | $0.20 | 0 |
| 2017-09-20 | $0.20 | $0.20 | 0 |
| 2017-09-19 | $0.20 | $0.20 | 200 |
| 2017-09-18 | $0.20 | $0.20 | 51,923 |
| 2017-09-15 | $0.22 | $0.22 | 14,500 |
| 2017-09-14 | $0.17 | $0.17 | 5,000 |
| 2017-09-13 | $0.20 | $0.20 | 22,500 |
| 2017-09-12 | $0.17 | $0.17 | 5,500 |
| 2017-09-11 | $0.17 | $0.17 | 1,430 |
| 2017-09-08 | $0.17 | $0.17 | 4,091 |
| 2017-09-07 | $0.18 | $0.18 | 10,000 |
| 2017-09-06 | $0.18 | $0.18 | 6,405 |
| 2017-09-05 | $0.16 | $0.16 | 700 |
| 2017-09-01 | $0.20 | $0.20 | 2,500 |
| 2017-08-31 | $0.20 | $0.20 | 4,823 |
| 2017-08-30 | $0.22 | $0.22 | 0 |
| 2017-08-29 | $0.22 | $0.22 | 22,000 |
| 2017-08-28 | $0.15 | $0.15 | 20,069 |
| 2017-08-25 | $0.23 | $0.23 | 0 |
| 2017-08-24 | $0.23 | $0.23 | 0 |
| 2017-08-23 | $0.23 | $0.23 | 0 |
| 2017-08-22 | $0.23 | $0.23 | 0 |
| 2017-08-21 | $0.23 | $0.23 | 0 |
| 2017-08-18 | $0.23 | $0.23 | 0 |
| 2017-08-17 | $0.23 | $0.23 | 11,090 |
| 2017-08-16 | $0.23 | $0.23 | 3,000 |
| 2017-08-15 | $0.19 | $0.19 | 500 |
| 2017-08-14 | $0.20 | $0.20 | 8,300 |
| 2017-08-11 | $0.23 | $0.23 | 106,630 |
| 2017-08-10 | $0.15 | $0.15 | 15,500 |
| 2017-08-09 | $0.20 | $0.20 | 300 |
| 2017-08-08 | $0.19 | $0.19 | 14,200 |
| 2017-08-07 | $0.20 | $0.20 | 8,100 |
| 2017-08-04 | $0.20 | $0.20 | 32,800 |
| 2017-08-03 | $0.25 | $0.25 | 100 |
| 2017-08-02 | $0.25 | $0.25 | 4,100 |
| 2017-08-01 | $0.25 | $0.25 | 600 |
| 2017-07-31 | $0.16 | $0.16 | 0 |
| 2017-07-28 | $0.16 | $0.16 | 26,631 |
| 2017-07-27 | $0.16 | $0.16 | 11,617 |
| 2017-07-26 | $0.16 | $0.16 | 100 |
| 2017-07-25 | $0.15 | $0.15 | 13,075 |
| 2017-07-24 | $0.11 | $0.11 | 11,890 |
| 2017-07-21 | $0.10 | $0.10 | 74,066 |
| 2017-07-20 | $0.14 | $0.14 | 26,000 |
| 2017-07-19 | $0.13 | $0.13 | 13,654 |
| 2017-07-18 | $0.14 | $0.14 | 700 |
| 2017-07-17 | $0.14 | $0.14 | 0 |
| 2017-07-14 | $0.14 | $0.14 | 15,043 |
| 2017-07-13 | $0.15 | $0.15 | 960 |
| 2017-07-12 | $0.18 | $0.18 | 0 |
| 2017-07-11 | $0.18 | $0.18 | 5,760 |
| 2017-07-10 | $0.20 | $0.20 | 22,292 |
| 2017-07-07 | $0.13 | $0.13 | 26,300 |
| 2017-07-06 | $0.13 | $0.13 | 7,500 |
| 2017-07-05 | $0.16 | $0.16 | 1,750 |
| 2017-07-03 | $0.15 | $0.15 | 11,700 |
| 2017-06-30 | $0.10 | $0.10 | 28,850 |
| 2017-06-29 | $0.15 | $0.15 | 20,763 |
| 2017-06-28 | $0.20 | $0.20 | 0 |
| 2017-06-27 | $0.20 | $0.20 | 200 |
| 2017-06-26 | $0.18 | $0.18 | 21,000 |
| 2017-06-23 | $0.25 | $0.25 | 10,058 |
| 2017-06-22 | $0.21 | $0.21 | 150 |
| 2017-06-21 | $0.18 | $0.18 | 16,734 |
| 2017-06-20 | $0.15 | $0.15 | 18,700 |
| 2017-06-19 | $0.15 | $0.15 | 21,441 |
| 2017-06-16 | $0.17 | $0.17 | 31,891 |
| 2017-06-15 | $0.25 | $0.25 | 18,112 |
| 2017-06-14 | $0.22 | $0.22 | 12,000 |
| 2017-06-13 | $0.23 | $0.23 | 10,671 |
| 2017-06-12 | $0.27 | $0.27 | 4,902 |
| 2017-06-09 | $0.19 | $0.19 | 23,333 |
| 2017-06-08 | $0.19 | $0.19 | 5,150 |
| 2017-06-07 | $0.18 | $0.18 | 10,200 |
| 2017-06-06 | $0.29 | $0.29 | 100 |
| 2017-06-05 | $0.25 | $0.25 | 600 |
| 2017-06-02 | $0.25 | $0.25 | 40,400 |
| 2017-06-01 | $0.22 | $0.22 | 5,075 |
| 2017-05-31 | $0.25 | $0.25 | 5,000 |
| 2017-05-30 | $0.24 | $0.24 | 1,000 |
| 2017-05-26 | $0.22 | $0.22 | 21,941 |
| 2017-05-25 | $0.26 | $0.26 | 3,700 |
| 2017-05-24 | $0.30 | $0.30 | 66,000 |
| 2017-05-23 | $0.26 | $0.26 | 9,507 |
| 2017-05-22 | $0.30 | $0.30 | 40,052 |
| 2017-05-19 | $0.23 | $0.23 | 0 |
| 2017-05-18 | $0.23 | $0.23 | 17,600 |
| 2017-05-17 | $0.39 | $0.39 | 11,350 |
| 2017-05-16 | $0.37 | $0.37 | 33,051 |
| 2017-05-15 | $0.32 | $0.32 | 5,100 |
| 2017-05-12 | $0.30 | $0.30 | 54,480 |
| 2017-05-11 | $0.25 | $0.25 | 19,264 |
| 2017-05-10 | $0.24 | $0.24 | 24,179 |
| 2017-05-09 | $0.22 | $0.22 | 44,850 |
| 2017-05-08 | $0.20 | $0.20 | 86,375 |
| 2017-05-05 | $0.20 | $0.20 | 29,500 |
| 2017-05-04 | $0.19 | $0.19 | 42,600 |
| 2017-05-03 | $0.20 | $0.20 | 32,271 |
| 2017-05-02 | $0.13 | $0.13 | 14,494 |
| 2017-05-01 | $0.13 | $0.13 | 22,100 |
| 2017-04-28 | $0.15 | $0.15 | 42,950 |
| 2017-04-27 | $0.21 | $0.21 | 50,129 |
| 2017-04-26 | $0.14 | $0.14 | 72,400 |
| 2017-04-25 | $0.22 | $0.22 | 5,000 |
| 2017-04-24 | $0.22 | $0.22 | 0 |
| 2017-04-21 | $0.22 | $0.22 | 13,800 |
| 2017-04-20 | $0.25 | $0.25 | 0 |
| 2017-04-19 | $0.25 | $0.25 | 7,700 |
| 2017-04-18 | $0.25 | $0.25 | 7,100 |
| 2017-04-17 | $0.41 | $0.41 | 100 |
| 2017-04-13 | $0.25 | $0.25 | 17,150 |
| 2017-04-12 | $0.28 | $0.28 | 12,500 |
| 2017-04-11 | $0.41 | $0.41 | 0 |
| 2017-04-10 | $0.41 | $0.41 | 311 |
| 2017-04-07 | $0.41 | $0.41 | 1,086 |
| 2017-04-06 | $0.36 | $0.36 | 0 |
| 2017-04-05 | $0.36 | $0.36 | 800 |
| 2017-04-04 | $0.37 | $0.37 | 4,150 |
| 2017-04-03 | $0.45 | $0.45 | 24,321 |
| 2017-03-31 | $0.28 | $0.28 | 0 |
| 2017-03-30 | $0.28 | $0.28 | 0 |
| 2017-03-29 | $0.28 | $0.28 | 6,127 |
| 2017-03-28 | $0.28 | $0.28 | 8,900 |
| 2017-03-27 | $0.54 | $0.54 | 0 |
| 2017-03-24 | $0.54 | $0.54 | 0 |
| 2017-03-23 | $0.54 | $0.54 | 0 |
| 2017-03-22 | $0.54 | $0.54 | 0 |
| 2017-03-21 | $0.54 | $0.54 | 1,838 |
| 2017-03-20 | $0.28 | $0.28 | 0 |
| 2017-03-17 | $0.28 | $0.28 | 0 |
| 2017-03-16 | $0.28 | $0.28 | 0 |
| 2017-03-15 | $0.28 | $0.28 | 0 |
| 2017-03-14 | $0.28 | $0.28 | 1,272 |
| 2017-03-13 | $0.31 | $0.31 | 0 |
| 2017-03-10 | $0.31 | $0.31 | 0 |
| 2017-03-09 | $0.31 | $0.31 | 1,429 |
| 2017-03-08 | $0.25 | $0.25 | 0 |
| 2017-03-07 | $0.25 | $0.25 | 0 |
| 2017-03-06 | $0.25 | $0.25 | 765 |
| 2017-03-03 | $0.30 | $0.30 | 0 |
| 2017-03-02 | $0.30 | $0.30 | 0 |
| 2017-03-01 | $0.30 | $0.30 | 250 |
| 2017-02-28 | $0.28 | $0.28 | 500 |
| 2017-02-27 | $0.32 | $0.32 | 2,500 |
| 2017-02-24 | $0.30 | $0.30 | 0 |
| 2017-02-23 | $0.30 | $0.30 | 0 |
| 2017-02-22 | $0.30 | $0.30 | 0 |
| 2017-02-21 | $0.30 | $0.30 | 4,970 |
| 2017-02-17 | $0.30 | $0.30 | 5,000 |
| 2017-02-16 | $0.30 | $0.30 | 430 |
| 2017-02-15 | $0.30 | $0.30 | 0 |
| 2017-02-14 | $0.30 | $0.30 | 400 |
| 2017-02-13 | $0.30 | $0.30 | 0 |
| 2017-02-10 | $0.30 | $0.30 | 0 |
| 2017-02-09 | $0.30 | $0.30 | 0 |
| 2017-02-08 | $0.30 | $0.30 | 0 |
| 2017-02-07 | $0.30 | $0.30 | 0 |
| 2017-02-06 | $0.30 | $0.30 | 6,000 |
| 2017-02-03 | $0.43 | $0.43 | 0 |
| 2017-02-02 | $0.43 | $0.43 | 0 |
| 2017-02-01 | $0.43 | $0.43 | 0 |
| 2017-01-31 | $0.43 | $0.43 | 0 |
| 2017-01-30 | $0.43 | $0.43 | 0 |
| 2017-01-27 | $0.43 | $0.43 | 0 |
| 2017-01-26 | $0.43 | $0.43 | 3,308 |
| 2017-01-25 | $0.44 | $0.44 | 2,506 |
| 2017-01-24 | $0.43 | $0.43 | 1,924 |
| 2017-01-23 | $0.35 | $0.35 | 0 |
| 2017-01-20 | $0.35 | $0.35 | 0 |
| 2017-01-19 | $0.35 | $0.35 | 5,058 |
| 2017-01-18 | $0.35 | $0.35 | 0 |
| 2017-01-17 | $0.35 | $0.35 | 3,255 |
| 2017-01-13 | $0.30 | $0.30 | 2,500 |
| 2017-01-12 | $0.25 | $0.25 | 0 |
| 2017-01-11 | $0.25 | $0.25 | 5,104 |
| 2017-01-10 | $0.15 | $0.15 | 104 |
| 2017-01-09 | $0.32 | $0.32 | 0 |
| 2017-01-06 | $0.32 | $0.32 | 0 |
| 2017-01-05 | $0.32 | $0.32 | 0 |
| 2017-01-04 | $0.32 | $0.32 | 5,475 |
| 2017-01-03 | $0.32 | $0.32 | 2,858 |