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
- 2013-06-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $1.01 | $1.04 | 47,200 | — | — |
| 2017-12-28 | $0.94 | $0.96 | 4,844 | — | — |
| 2017-12-27 | $0.94 | $0.97 | 0 | — | — |
| 2017-12-26 | $0.94 | $0.97 | 0 | — | — |
| 2017-12-22 | $0.94 | $0.97 | 44 | — | — |
| 2017-12-21 | $0.92 | $0.95 | 400 | — | — |
| 2017-12-20 | $1.01 | $1.04 | 2,222 | — | — |
| 2017-12-19 | $1.00 | $1.03 | 0 | — | — |
| 2017-12-18 | $1.00 | $1.03 | 89 | — | — |
| 2017-12-15 | $0.94 | $0.97 | 2,667 | — | — |
| 2017-12-14 | $0.98 | $1.01 | 44 | — | — |
| 2017-12-13 | $0.97 | $1.00 | 711 | — | — |
| 2017-12-12 | $0.94 | $0.97 | 0 | — | — |
| 2017-12-11 | $0.94 | $0.97 | 9,600 | — | — |
| 2017-12-08 | $0.94 | $0.96 | 2,400 | — | — |
| 2017-12-07 | $0.92 | $0.95 | 1,778 | — | — |
| 2017-12-06 | $0.97 | $1.00 | 0 | — | — |
| 2017-12-05 | $0.97 | $1.00 | 222 | — | — |
| 2017-12-04 | $0.95 | $0.98 | 667 | — | — |
| 2017-12-01 | $0.95 | $0.98 | 889 | — | — |
| 2017-11-30 | $0.99 | $1.02 | 2,222 | — | — |
| 2017-11-29 | $0.95 | $0.97 | 3,556 | — | — |
| 2017-11-28 | $1.03 | $1.06 | 889 | — | — |
| 2017-11-27 | $1.05 | $1.08 | 5,333 | — | — |
| 2017-11-24 | $1.03 | $1.06 | 889 | — | — |
| 2017-11-22 | $0.95 | $0.98 | 1,556 | — | — |
| 2017-11-21 | $0.98 | $1.01 | 667 | — | — |
| 2017-11-20 | $0.95 | $0.97 | 0 | — | — |
| 2017-11-17 | $0.95 | $0.97 | 0 | — | — |
| 2017-11-16 | $0.95 | $0.97 | 0 | — | — |
| 2017-11-15 | $0.95 | $0.97 | 6,667 | — | — |
| 2017-11-14 | $0.94 | $0.97 | 2,000 | — | — |
| 2017-11-13 | $0.95 | $0.97 | 622 | — | — |
| 2017-11-10 | $0.91 | $0.94 | 5,556 | — | — |
| 2017-11-09 | $0.88 | $0.91 | 1,733 | — | — |
| 2017-11-08 | $0.90 | $0.92 | 1,778 | — | — |
| 2017-11-07 | $0.95 | $0.97 | 444 | — | — |
| 2017-11-06 | $0.91 | $0.94 | 6,000 | — | — |
| 2017-11-03 | $0.98 | $1.01 | 0 | — | — |
| 2017-11-02 | $0.98 | $1.01 | 178 | — | — |
| 2017-11-01 | $0.99 | $1.02 | 0 | — | — |
| 2017-10-31 | $0.99 | $1.02 | 0 | — | — |
| 2017-10-30 | $0.99 | $1.02 | 0 | — | — |
| 2017-10-27 | $0.99 | $1.02 | 0 | — | — |
| 2017-10-26 | $0.99 | $1.02 | 0 | — | — |
| 2017-10-25 | $0.99 | $1.02 | 5,556 | — | — |
| 2017-10-24 | $1.12 | $1.15 | 0 | — | — |
| 2017-10-23 | $1.12 | $1.15 | 0 | — | — |
| 2017-10-20 | $1.12 | $1.15 | 0 | — | — |
| 2017-10-19 | $1.12 | $1.15 | 0 | — | — |
| 2017-10-18 | $1.12 | $1.15 | 0 | — | — |
| 2017-10-17 | $1.12 | $1.15 | 933 | — | — |
| 2017-10-16 | $1.07 | $1.11 | 1,333 | — | — |
| 2017-10-13 | $1.02 | $1.05 | 0 | — | — |
| 2017-10-12 | $1.02 | $1.05 | 2,133 | — | — |
| 2017-10-11 | $1.10 | $1.14 | 0 | — | — |
| 2017-10-10 | $1.10 | $1.14 | 889 | — | — |
| 2017-10-09 | $1.13 | $1.16 | 0 | — | — |
| 2017-10-06 | $1.13 | $1.16 | 0 | — | — |
| 2017-10-05 | $1.13 | $1.16 | 444 | — | — |
| 2017-10-04 | $1.18 | $1.21 | 0 | — | — |
| 2017-10-03 | $1.18 | $1.21 | 0 | — | — |
| 2017-10-02 | $1.18 | $1.21 | 5,556 | — | — |
| 2017-09-29 | $1.15 | $1.18 | 267 | — | — |
| 2017-09-28 | $1.11 | $1.14 | 400 | — | — |
| 2017-09-27 | $1.10 | $1.14 | 0 | — | — |
| 2017-09-26 | $1.10 | $1.14 | 3,289 | — | — |
| 2017-09-25 | $1.10 | $1.13 | 3,600 | — | — |
| 2017-09-22 | $1.24 | $1.27 | 3,333 | — | — |
| 2017-09-21 | $1.22 | $1.25 | 4,178 | — | — |
| 2017-09-20 | $1.18 | $1.22 | 32,667 | — | — |
| 2017-09-19 | $1.11 | $1.14 | 0 | — | — |
| 2017-09-18 | $1.11 | $1.14 | 2,622 | — | — |
| 2017-09-15 | $1.05 | $1.08 | 2,222 | — | — |
| 2017-09-14 | $1.08 | $1.11 | 0 | — | — |
| 2017-09-13 | $1.08 | $1.11 | 13,956 | — | — |
| 2017-09-12 | $1.10 | $1.14 | 400 | — | — |
| 2017-09-11 | $0.96 | $0.99 | 4,444 | — | — |
| 2017-09-08 | $0.98 | $1.01 | 178 | — | — |
| 2017-09-07 | $0.97 | $1.00 | 0 | — | — |
| 2017-09-06 | $0.97 | $1.00 | 4,444 | — | — |
| 2017-09-05 | $0.97 | $1.00 | 9,467 | — | — |
| 2017-09-01 | $0.82 | $0.84 | 2,222 | — | — |
| 2017-08-31 | $0.68 | $0.70 | 5,733 | — | — |
| 2017-08-30 | $0.69 | $0.71 | 11,778 | — | — |
| 2017-08-29 | $0.60 | $0.62 | 0 | — | — |
| 2017-08-28 | $0.60 | $0.62 | 0 | — | — |
| 2017-08-25 | $0.60 | $0.62 | 222 | — | — |
| 2017-08-24 | $0.59 | $0.61 | 3,111 | — | — |
| 2017-08-23 | $0.56 | $0.58 | 0 | — | — |
| 2017-08-22 | $0.56 | $0.58 | 89 | — | — |
| 2017-08-21 | $0.59 | $0.60 | 0 | — | — |
| 2017-08-18 | $0.59 | $0.60 | 0 | — | — |
| 2017-08-17 | $0.59 | $0.60 | 10,044 | — | — |
| 2017-08-16 | $0.59 | $0.61 | 0 | — | — |
| 2017-08-15 | $0.59 | $0.61 | 2,222 | — | — |
| 2017-08-14 | $0.49 | $0.51 | 0 | — | — |
| 2017-08-11 | $0.49 | $0.51 | 3,511 | — | — |
| 2017-08-10 | $0.38 | $0.39 | 0 | — | — |
| 2017-08-09 | $0.38 | $0.39 | 2,267 | — | — |
| 2017-08-08 | $0.41 | $0.42 | 0 | — | — |
| 2017-08-07 | $0.41 | $0.42 | 0 | — | — |
| 2017-08-04 | $0.41 | $0.42 | 0 | — | — |
| 2017-08-03 | $0.41 | $0.42 | 8,889 | — | — |
| 2017-08-02 | $0.40 | $0.41 | 489 | — | — |
| 2017-08-01 | $0.41 | $0.42 | 222 | — | — |
| 2017-07-31 | $0.35 | $0.36 | 0 | — | — |
| 2017-07-28 | $0.35 | $0.36 | 0 | — | — |
| 2017-07-27 | $0.35 | $0.36 | 222 | — | — |
| 2017-07-26 | $0.35 | $0.36 | 0 | — | — |
| 2017-07-25 | $0.35 | $0.36 | 178 | — | — |
| 2017-07-24 | $0.36 | $0.37 | 711 | — | — |
| 2017-07-21 | $0.37 | $0.38 | 0 | — | — |
| 2017-07-20 | $0.37 | $0.38 | 0 | — | — |
| 2017-07-19 | $0.37 | $0.38 | 0 | — | — |
| 2017-07-18 | $0.37 | $0.38 | 1,556 | — | — |
| 2017-07-17 | $0.35 | $0.36 | 5,556 | — | — |
| 2017-07-14 | $0.39 | $0.40 | 12,000 | — | — |
| 2017-07-13 | $0.38 | $0.40 | 4,444 | — | — |
| 2017-07-12 | $0.38 | $0.39 | 6,489 | — | — |
| 2017-07-11 | $0.41 | $0.42 | 0 | — | — |
| 2017-07-10 | $0.41 | $0.42 | 0 | — | — |
| 2017-07-07 | $0.41 | $0.42 | 0 | — | — |
| 2017-07-06 | $0.41 | $0.42 | 0 | — | — |
| 2017-07-05 | $0.41 | $0.42 | 444 | — | — |
| 2017-07-03 | $0.42 | $0.43 | 0 | — | — |
| 2017-06-30 | $0.42 | $0.43 | 0 | — | — |
| 2017-06-29 | $0.42 | $0.43 | 0 | — | — |
| 2017-06-28 | $0.42 | $0.43 | 0 | — | — |
| 2017-06-27 | $0.42 | $0.43 | 2,711 | — | — |
| 2017-06-26 | $0.44 | $0.46 | 0 | — | — |
| 2017-06-23 | $0.44 | $0.46 | 2,444 | — | — |
| 2017-06-22 | $0.45 | $0.46 | 2,933 | — | — |
| 2017-06-21 | $0.38 | $0.40 | 44 | — | — |
| 2017-06-20 | $0.36 | $0.37 | 0 | — | — |
| 2017-06-19 | $0.36 | $0.37 | 356 | — | — |
| 2017-06-16 | $0.39 | $0.41 | 711 | — | — |
| 2017-06-15 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-14 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-13 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-12 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-09 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-08 | $0.41 | $0.42 | 0 | — | — |
| 2017-06-07 | $0.41 | $0.42 | 2,222 | — | — |
| 2017-06-06 | $0.41 | $0.42 | 667 | — | — |
| 2017-06-05 | $0.39 | $0.41 | 178 | — | — |
| 2017-06-02 | $0.42 | $0.43 | 0 | — | — |
| 2017-06-01 | $0.42 | $0.43 | 0 | — | — |
| 2017-05-31 | $0.42 | $0.43 | 2,222 | — | — |
| 2017-05-30 | $0.42 | $0.44 | 0 | — | — |
| 2017-05-26 | $0.42 | $0.44 | 0 | — | — |
| 2017-05-25 | $0.42 | $0.44 | 0 | — | — |
| 2017-05-24 | $0.42 | $0.44 | 0 | — | — |
| 2017-05-23 | $0.42 | $0.44 | 222 | — | — |
| 2017-05-22 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-19 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-18 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-17 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-16 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-15 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-12 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-11 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-10 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-09 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-08 | $0.40 | $0.41 | 89 | — | — |
| 2017-05-05 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-04 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-03 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-02 | $0.40 | $0.41 | 0 | — | — |
| 2017-05-01 | $0.40 | $0.41 | 0 | — | — |
| 2017-04-28 | $0.40 | $0.41 | 356 | — | — |
| 2017-04-27 | $0.45 | $0.46 | 2,222 | — | — |
| 2017-04-26 | $0.44 | $0.45 | 0 | — | — |
| 2017-04-25 | $0.44 | $0.45 | 0 | — | — |
| 2017-04-24 | $0.44 | $0.45 | 0 | — | — |
| 2017-04-21 | $0.44 | $0.45 | 0 | — | — |
| 2017-04-20 | $0.44 | $0.45 | 311 | — | — |
| 2017-04-19 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-18 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-17 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-13 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-12 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-11 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-10 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-07 | $0.48 | $0.50 | 0 | — | — |
| 2017-04-06 | $0.48 | $0.50 | 20,000 | — | — |
| 2017-04-05 | $0.47 | $0.48 | 0 | — | — |
| 2017-04-04 | $0.47 | $0.48 | 3,333 | — | — |
| 2017-04-03 | $0.47 | $0.49 | 0 | — | — |
| 2017-03-31 | $0.47 | $0.49 | 1,111 | — | — |
| 2017-03-30 | $0.43 | $0.44 | 800 | — | — |
| 2017-03-29 | $0.47 | $0.48 | 1,111 | — | — |
| 2017-03-28 | $0.47 | $0.48 | 1,111 | — | — |
| 2017-03-27 | $0.51 | $0.52 | 0 | — | — |
| 2017-03-24 | $0.51 | $0.52 | 2,222 | — | — |
| 2017-03-23 | $0.45 | $0.46 | 1,467 | — | — |
| 2017-03-22 | $0.47 | $0.48 | 3,333 | — | — |
| 2017-03-21 | $0.48 | $0.49 | 1,111 | — | — |
| 2017-03-20 | $0.48 | $0.49 | 1,111 | — | — |
| 2017-03-17 | $0.43 | $0.45 | 356 | — | — |
| 2017-03-16 | $0.47 | $0.48 | 2,222 | — | — |
| 2017-03-15 | $0.50 | $0.51 | 0 | — | — |
| 2017-03-14 | $0.50 | $0.51 | 5,556 | — | — |
| 2017-03-13 | $0.47 | $0.49 | 667 | — | — |
| 2017-03-10 | $0.51 | $0.52 | 0 | — | — |
| 2017-03-09 | $0.51 | $0.52 | 0 | — | — |
| 2017-03-08 | $0.51 | $0.52 | 0 | — | — |
| 2017-03-07 | $0.51 | $0.52 | 4,444 | — | — |
| 2017-03-06 | $0.49 | $0.50 | 178 | — | — |
| 2017-03-03 | $0.47 | $0.49 | 311 | — | — |
| 2017-03-02 | $0.49 | $0.51 | 2,222 | — | — |
| 2017-03-01 | $0.47 | $0.49 | 0 | — | — |
| 2017-02-28 | $0.47 | $0.49 | 89 | — | — |
| 2017-02-27 | $0.43 | $0.44 | 0 | — | — |
| 2017-02-24 | $0.43 | $0.44 | 0 | — | — |
| 2017-02-23 | $0.43 | $0.44 | 0 | — | — |
| 2017-02-22 | $0.43 | $0.44 | 0 | — | — |
| 2017-02-21 | $0.43 | $0.44 | 267 | — | — |
| 2017-02-17 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-16 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-15 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-14 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-13 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-10 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-09 | $0.51 | $0.53 | 933 | — | — |
| 2017-02-08 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-07 | $0.51 | $0.53 | 0 | — | — |
| 2017-02-06 | $0.51 | $0.53 | 2,222 | — | — |
| 2017-02-03 | $0.49 | $0.51 | 0 | — | — |
| 2017-02-02 | $0.49 | $0.51 | 0 | — | — |
| 2017-02-01 | $0.49 | $0.51 | 0 | — | — |
| 2017-01-31 | $0.49 | $0.51 | 2,222 | — | — |
| 2017-01-30 | $0.49 | $0.50 | 0 | — | — |
| 2017-01-27 | $0.49 | $0.50 | 2,667 | — | — |
| 2017-01-26 | $0.48 | $0.50 | 0 | — | — |
| 2017-01-25 | $0.48 | $0.50 | 0 | — | — |
| 2017-01-24 | $0.48 | $0.50 | 2,222 | — | — |
| 2017-01-23 | $0.47 | $0.48 | 0 | — | — |
| 2017-01-20 | $0.47 | $0.48 | 0 | — | — |
| 2017-01-19 | $0.47 | $0.48 | 0 | — | — |
| 2017-01-18 | $0.47 | $0.48 | 0 | — | — |
| 2017-01-17 | $0.47 | $0.48 | 311 | — | — |
| 2017-01-13 | $0.48 | $0.50 | 978 | — | — |
| 2017-01-12 | $0.49 | $0.50 | 44 | — | — |
| 2017-01-11 | $0.49 | $0.50 | 0 | — | — |
| 2017-01-10 | $0.49 | $0.50 | 7,111 | — | — |
| 2017-01-09 | $0.54 | $0.55 | 14,667 | — | — |
| 2017-01-06 | $0.42 | $0.44 | 0 | — | — |
| 2017-01-05 | $0.42 | $0.44 | 0 | — | — |
| 2017-01-04 | $0.42 | $0.44 | 0 | — | — |
| 2017-01-03 | $0.42 | $0.44 | 0 | — | — |