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
- 2009-09-08 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 | $0.03 | $0.03 | 79,420 |
| 2017-12-28 | $0.03 | $0.03 | 50,062 |
| 2017-12-27 | $0.03 | $0.03 | 179,833 |
| 2017-12-26 | $0.03 | $0.03 | 37,801 |
| 2017-12-22 | $0.03 | $0.03 | 116,048 |
| 2017-12-21 | $0.03 | $0.03 | 127,000 |
| 2017-12-20 | $0.03 | $0.03 | 65,778 |
| 2017-12-19 | $0.03 | $0.03 | 59,200 |
| 2017-12-18 | $0.03 | $0.03 | 56,177 |
| 2017-12-15 | $0.03 | $0.03 | 19,736 |
| 2017-12-14 | $0.03 | $0.03 | 11,883 |
| 2017-12-13 | $0.03 | $0.03 | 38,336 |
| 2017-12-12 | $0.03 | $0.03 | 71,238 |
| 2017-12-11 | $0.03 | $0.03 | 46,553 |
| 2017-12-08 | $0.03 | $0.03 | 13,150 |
| 2017-12-07 | $0.04 | $0.04 | 22,820 |
| 2017-12-06 | $0.04 | $0.04 | 12,810 |
| 2017-12-05 | $0.03 | $0.03 | 80,950 |
| 2017-12-04 | $0.04 | $0.04 | 374,990 |
| 2017-12-01 | $0.03 | $0.03 | 3,500 |
| 2017-11-30 | $0.03 | $0.03 | 34,400 |
| 2017-11-29 | $0.03 | $0.03 | 24,962 |
| 2017-11-28 | $0.03 | $0.03 | 12,305 |
| 2017-11-27 | $0.03 | $0.03 | 86,586 |
| 2017-11-24 | $0.03 | $0.03 | 48,210 |
| 2017-11-22 | $0.03 | $0.03 | 137,600 |
| 2017-11-21 | $0.03 | $0.03 | 97,900 |
| 2017-11-20 | $0.03 | $0.03 | 381,002 |
| 2017-11-17 | $0.03 | $0.03 | 153,000 |
| 2017-11-16 | $0.03 | $0.03 | 65,000 |
| 2017-11-15 | $0.03 | $0.03 | 28,205 |
| 2017-11-14 | $0.03 | $0.03 | 233,000 |
| 2017-11-13 | $0.03 | $0.03 | 17,309 |
| 2017-11-10 | $0.03 | $0.03 | 367,925 |
| 2017-11-09 | $0.03 | $0.03 | 25,450 |
| 2017-11-08 | $0.03 | $0.03 | 21,221 |
| 2017-11-07 | $0.03 | $0.03 | 3,350 |
| 2017-11-06 | $0.03 | $0.03 | 26,725 |
| 2017-11-03 | $0.03 | $0.03 | 18,992 |
| 2017-11-02 | $0.04 | $0.04 | 23,400 |
| 2017-11-01 | $0.03 | $0.03 | 36,755 |
| 2017-10-31 | $0.03 | $0.03 | 321,200 |
| 2017-10-30 | $0.04 | $0.04 | 178,996 |
| 2017-10-27 | $0.03 | $0.03 | 23,000 |
| 2017-10-26 | $0.03 | $0.03 | 150,551 |
| 2017-10-25 | $0.03 | $0.03 | 2,972,131 |
| 2017-10-24 | $0.02 | $0.02 | 157,000 |
| 2017-10-23 | $0.03 | $0.03 | 70,453 |
| 2017-10-20 | $0.03 | $0.03 | 40,242 |
| 2017-10-19 | $0.02 | $0.02 | 11,000 |
| 2017-10-18 | $0.02 | $0.02 | 24,900 |
| 2017-10-17 | $0.02 | $0.02 | 3,200 |
| 2017-10-16 | $0.02 | $0.02 | 13,438 |
| 2017-10-13 | $0.02 | $0.02 | 26,165 |
| 2017-10-12 | $0.02 | $0.02 | 421,532 |
| 2017-10-11 | $0.02 | $0.02 | 293,390 |
| 2017-10-10 | $0.03 | $0.03 | 163,299 |
| 2017-10-09 | $0.03 | $0.03 | 10,000 |
| 2017-10-06 | $0.03 | $0.03 | 15,106 |
| 2017-10-05 | $0.03 | $0.03 | 1,000 |
| 2017-10-04 | $0.03 | $0.03 | 66,400 |
| 2017-10-03 | $0.03 | $0.03 | 7,800 |
| 2017-10-02 | $0.03 | $0.03 | 15,100 |
| 2017-09-29 | $0.03 | $0.03 | 30,250 |
| 2017-09-28 | $0.03 | $0.03 | 2,595 |
| 2017-09-27 | $0.03 | $0.03 | 83,300 |
| 2017-09-26 | $0.03 | $0.03 | 7,000 |
| 2017-09-25 | $0.03 | $0.03 | 22,650 |
| 2017-09-22 | $0.03 | $0.03 | 0 |
| 2017-09-21 | $0.03 | $0.03 | 9,250 |
| 2017-09-20 | $0.03 | $0.03 | 11,226 |
| 2017-09-19 | $0.03 | $0.03 | 86,870 |
| 2017-09-18 | $0.03 | $0.03 | 24,258 |
| 2017-09-15 | $0.03 | $0.03 | 200 |
| 2017-09-14 | $0.03 | $0.03 | 39,116 |
| 2017-09-13 | $0.03 | $0.03 | 8,750 |
| 2017-09-12 | $0.03 | $0.03 | 20,000 |
| 2017-09-11 | $0.03 | $0.03 | 0 |
| 2017-09-08 | $0.03 | $0.03 | 5,200 |
| 2017-09-07 | $0.03 | $0.03 | 1,500 |
| 2017-09-06 | $0.04 | $0.04 | 45,510 |
| 2017-09-05 | $0.03 | $0.03 | 40,366 |
| 2017-09-01 | $0.03 | $0.03 | 21,000 |
| 2017-08-31 | $0.03 | $0.03 | 56,585 |
| 2017-08-30 | $0.03 | $0.03 | 1,100 |
| 2017-08-29 | $0.03 | $0.03 | 14,900 |
| 2017-08-28 | $0.03 | $0.03 | 0 |
| 2017-08-25 | $0.03 | $0.03 | 2,400 |
| 2017-08-24 | $0.04 | $0.04 | 10,000 |
| 2017-08-23 | $0.03 | $0.03 | 0 |
| 2017-08-22 | $0.03 | $0.03 | 30,136 |
| 2017-08-21 | $0.04 | $0.04 | 4,400 |
| 2017-08-18 | $0.04 | $0.04 | 1,400 |
| 2017-08-17 | $0.04 | $0.04 | 30,530 |
| 2017-08-16 | $0.03 | $0.03 | 100 |
| 2017-08-15 | $0.03 | $0.03 | 16,100 |
| 2017-08-14 | $0.03 | $0.03 | 39,600 |
| 2017-08-11 | $0.04 | $0.04 | 20,070 |
| 2017-08-10 | $0.03 | $0.03 | 11,920 |
| 2017-08-09 | $0.03 | $0.03 | 74,902 |
| 2017-08-08 | $0.03 | $0.03 | 6,000 |
| 2017-08-07 | $0.03 | $0.03 | 3,000 |
| 2017-08-04 | $0.03 | $0.03 | 28,000 |
| 2017-08-03 | $0.03 | $0.03 | 25,500 |
| 2017-08-02 | $0.03 | $0.03 | 0 |
| 2017-08-01 | $0.03 | $0.03 | 7,000 |
| 2017-07-31 | $0.03 | $0.03 | 2,000 |
| 2017-07-28 | $0.03 | $0.03 | 9,750 |
| 2017-07-27 | $0.03 | $0.03 | 4,000 |
| 2017-07-26 | $0.03 | $0.03 | 25,000 |
| 2017-07-25 | $0.03 | $0.03 | 2,000 |
| 2017-07-24 | $0.03 | $0.03 | 9,400 |
| 2017-07-21 | $0.03 | $0.03 | 6,960 |
| 2017-07-20 | $0.03 | $0.03 | 1,000 |
| 2017-07-19 | $0.03 | $0.03 | 49,905 |
| 2017-07-18 | $0.03 | $0.03 | 12,102 |
| 2017-07-17 | $0.03 | $0.03 | 6,149 |
| 2017-07-14 | $0.03 | $0.03 | 1,975 |
| 2017-07-13 | $0.03 | $0.03 | 3,946 |
| 2017-07-12 | $0.03 | $0.03 | 0 |
| 2017-07-11 | $0.03 | $0.03 | 11,000 |
| 2017-07-10 | $0.03 | $0.03 | 22,929 |
| 2017-07-07 | $0.03 | $0.03 | 6,788 |
| 2017-07-06 | $0.03 | $0.03 | 2,000 |
| 2017-07-05 | $0.03 | $0.03 | 0 |
| 2017-07-03 | $0.03 | $0.03 | 7,000 |
| 2017-06-30 | $0.03 | $0.03 | 7,426 |
| 2017-06-29 | $0.03 | $0.03 | 3,616 |
| 2017-06-28 | $0.03 | $0.03 | 21,271 |
| 2017-06-27 | $0.03 | $0.03 | 5,000 |
| 2017-06-26 | $0.03 | $0.03 | 8,010 |
| 2017-06-23 | $0.03 | $0.03 | 74,082 |
| 2017-06-22 | $0.03 | $0.03 | 12,500 |
| 2017-06-21 | $0.03 | $0.03 | 25,491 |
| 2017-06-20 | $0.03 | $0.03 | 30,006 |
| 2017-06-19 | $0.03 | $0.03 | 25,680 |
| 2017-06-16 | $0.03 | $0.03 | 0 |
| 2017-06-15 | $0.03 | $0.03 | 13,000 |
| 2017-06-14 | $0.03 | $0.03 | 12,198 |
| 2017-06-13 | $0.03 | $0.03 | 10,000 |
| 2017-06-12 | $0.03 | $0.03 | 48,305 |
| 2017-06-09 | $0.03 | $0.03 | 0 |
| 2017-06-08 | $0.03 | $0.03 | 1,100 |
| 2017-06-07 | $0.03 | $0.03 | 20,000 |
| 2017-06-06 | $0.04 | $0.04 | 1,500 |
| 2017-06-05 | $0.03 | $0.03 | 14,601 |
| 2017-06-02 | $0.03 | $0.03 | 17,671 |
| 2017-06-01 | $0.03 | $0.03 | 30,700 |
| 2017-05-31 | $0.03 | $0.03 | 36,944 |
| 2017-05-30 | $0.03 | $0.03 | 23,500 |
| 2017-05-26 | $0.04 | $0.04 | 10,000 |
| 2017-05-25 | $0.04 | $0.04 | 1,684 |
| 2017-05-24 | $0.03 | $0.03 | 3,000 |
| 2017-05-23 | $0.03 | $0.03 | 10,700 |
| 2017-05-22 | $0.03 | $0.03 | 4,500 |
| 2017-05-19 | $0.03 | $0.03 | 250 |
| 2017-05-18 | $0.03 | $0.03 | 97,399 |
| 2017-05-17 | $0.04 | $0.04 | 7,500 |
| 2017-05-16 | $0.04 | $0.04 | 12,830 |
| 2017-05-15 | $0.03 | $0.03 | 1,032 |
| 2017-05-12 | $0.03 | $0.03 | 0 |
| 2017-05-11 | $0.03 | $0.03 | 0 |
| 2017-05-10 | $0.03 | $0.03 | 6,500 |
| 2017-05-09 | $0.03 | $0.03 | 62,678 |
| 2017-05-08 | $0.03 | $0.03 | 6,500 |
| 2017-05-05 | $0.04 | $0.04 | 9,100 |
| 2017-05-04 | $0.04 | $0.04 | 740 |
| 2017-05-03 | $0.04 | $0.04 | 21,192 |
| 2017-05-02 | $0.04 | $0.04 | 1,400 |
| 2017-05-01 | $0.04 | $0.04 | 3,485 |
| 2017-04-28 | $0.04 | $0.04 | 54,875 |
| 2017-04-27 | $0.04 | $0.04 | 15,000 |
| 2017-04-26 | $0.03 | $0.03 | 121,049 |
| 2017-04-25 | $0.04 | $0.04 | 3,200 |
| 2017-04-24 | $0.04 | $0.04 | 22,000 |
| 2017-04-21 | $0.05 | $0.05 | 50,000 |
| 2017-04-20 | $0.03 | $0.03 | 1,624 |
| 2017-04-19 | $0.04 | $0.04 | 11,500 |
| 2017-04-18 | $0.04 | $0.04 | 500 |
| 2017-04-17 | $0.04 | $0.04 | 11,700 |
| 2017-04-13 | $0.03 | $0.03 | 38,954 |
| 2017-04-12 | $0.04 | $0.04 | 58,550 |
| 2017-04-11 | $0.04 | $0.04 | 46,500 |
| 2017-04-10 | $0.03 | $0.03 | 61,045 |
| 2017-04-07 | $0.03 | $0.03 | 110,200 |
| 2017-04-06 | $0.04 | $0.04 | 18,275 |
| 2017-04-05 | $0.03 | $0.03 | 10,210 |
| 2017-04-04 | $0.03 | $0.03 | 55,658 |
| 2017-04-03 | $0.03 | $0.03 | 368,617 |
| 2017-03-31 | $0.04 | $0.04 | 29,400 |
| 2017-03-30 | $0.04 | $0.04 | 700 |
| 2017-03-29 | $0.04 | $0.04 | 22,234 |
| 2017-03-28 | $0.04 | $0.04 | 13,400 |
| 2017-03-27 | $0.04 | $0.04 | 73,896 |
| 2017-03-24 | $0.04 | $0.04 | 6,100 |
| 2017-03-23 | $0.04 | $0.04 | 13,313 |
| 2017-03-22 | $0.04 | $0.04 | 58,020 |
| 2017-03-21 | $0.04 | $0.04 | 0 |
| 2017-03-20 | $0.04 | $0.04 | 45,654 |
| 2017-03-17 | $0.04 | $0.04 | 19,500 |
| 2017-03-16 | $0.04 | $0.04 | 20,750 |
| 2017-03-15 | $0.05 | $0.05 | 62,881 |
| 2017-03-14 | $0.04 | $0.04 | 30,406 |
| 2017-03-13 | $0.04 | $0.04 | 24,585 |
| 2017-03-10 | $0.04 | $0.04 | 88,394 |
| 2017-03-09 | $0.04 | $0.04 | 575 |
| 2017-03-08 | $0.04 | $0.04 | 12,500 |
| 2017-03-07 | $0.04 | $0.04 | 188,263 |
| 2017-03-06 | $0.04 | $0.04 | 23,600 |
| 2017-03-03 | $0.04 | $0.04 | 6,190 |
| 2017-03-02 | $0.05 | $0.05 | 12,100 |
| 2017-03-01 | $0.04 | $0.04 | 6,019 |
| 2017-02-28 | $0.04 | $0.04 | 5,025 |
| 2017-02-27 | $0.04 | $0.04 | 64,688 |
| 2017-02-24 | $0.04 | $0.04 | 11,226 |
| 2017-02-23 | $0.04 | $0.04 | 89,500 |
| 2017-02-22 | $0.04 | $0.04 | 15,500 |
| 2017-02-21 | $0.04 | $0.04 | 51,964 |
| 2017-02-17 | $0.04 | $0.04 | 22,038 |
| 2017-02-16 | $0.04 | $0.04 | 93,700 |
| 2017-02-15 | $0.04 | $0.04 | 123,110 |
| 2017-02-14 | $0.04 | $0.04 | 203,057 |
| 2017-02-13 | $0.04 | $0.04 | 10,015 |
| 2017-02-10 | $0.04 | $0.04 | 4,000 |
| 2017-02-09 | $0.04 | $0.04 | 19,780 |
| 2017-02-08 | $0.05 | $0.05 | 3,900 |
| 2017-02-07 | $0.04 | $0.04 | 116,246 |
| 2017-02-06 | $0.04 | $0.04 | 5,725 |
| 2017-02-03 | $0.04 | $0.04 | 65,400 |
| 2017-02-02 | $0.04 | $0.04 | 61,990 |
| 2017-02-01 | $0.05 | $0.05 | 250 |
| 2017-01-31 | $0.04 | $0.04 | 27,547 |
| 2017-01-30 | $0.04 | $0.04 | 106,899 |
| 2017-01-27 | $0.04 | $0.04 | 160,500 |
| 2017-01-26 | $0.03 | $0.03 | 218,454 |
| 2017-01-25 | $0.04 | $0.04 | 75,000 |
| 2017-01-24 | $0.04 | $0.04 | 75,500 |
| 2017-01-23 | $0.04 | $0.04 | 612,348 |
| 2017-01-20 | $0.04 | $0.04 | 117,926 |
| 2017-01-19 | $0.04 | $0.04 | 40,000 |
| 2017-01-18 | $0.04 | $0.04 | 15,000 |
| 2017-01-17 | $0.04 | $0.04 | 80,050 |
| 2017-01-13 | $0.04 | $0.04 | 61,750 |
| 2017-01-12 | $0.04 | $0.04 | 43,715 |
| 2017-01-11 | $0.04 | $0.04 | 70,250 |
| 2017-01-10 | $0.04 | $0.04 | 69,425 |
| 2017-01-09 | $0.04 | $0.04 | 48,100 |
| 2017-01-06 | $0.04 | $0.04 | 112,850 |
| 2017-01-05 | $0.04 | $0.04 | 40,201 |
| 2017-01-04 | $0.04 | $0.04 | 269,700 |
| 2017-01-03 | $0.04 | $0.04 | 58,250 |