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
- 2007-03-22 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 | $0.39 | $0.39 | 64,900 |
| 2017-12-28 | $0.39 | $0.39 | 69,300 |
| 2017-12-27 | $0.39 | $0.39 | 75,500 |
| 2017-12-26 | $0.42 | $0.42 | 74,900 |
| 2017-12-22 | $0.41 | $0.41 | 52,700 |
| 2017-12-21 | $0.43 | $0.43 | 49,800 |
| 2017-12-20 | $0.42 | $0.42 | 90,800 |
| 2017-12-19 | $0.40 | $0.40 | 94,700 |
| 2017-12-18 | $0.41 | $0.41 | 32,800 |
| 2017-12-15 | $0.41 | $0.41 | 69,300 |
| 2017-12-14 | $0.42 | $0.42 | 50,500 |
| 2017-12-13 | $0.42 | $0.42 | 130,200 |
| 2017-12-12 | $0.42 | $0.42 | 89,800 |
| 2017-12-11 | $0.41 | $0.41 | 31,500 |
| 2017-12-08 | $0.39 | $0.39 | 27,800 |
| 2017-12-07 | $0.40 | $0.40 | 107,700 |
| 2017-12-06 | $0.41 | $0.41 | 22,300 |
| 2017-12-05 | $0.41 | $0.41 | 68,700 |
| 2017-12-04 | $0.42 | $0.42 | 170,800 |
| 2017-12-01 | $0.41 | $0.41 | 105,800 |
| 2017-11-30 | $0.40 | $0.40 | 138,000 |
| 2017-11-29 | $0.43 | $0.43 | 81,300 |
| 2017-11-28 | $0.43 | $0.43 | 111,700 |
| 2017-11-27 | $0.43 | $0.43 | 75,000 |
| 2017-11-24 | $0.42 | $0.42 | 34,100 |
| 2017-11-22 | $0.43 | $0.43 | 43,500 |
| 2017-11-21 | $0.41 | $0.41 | 37,700 |
| 2017-11-20 | $0.42 | $0.42 | 49,800 |
| 2017-11-17 | $0.41 | $0.41 | 10,200 |
| 2017-11-16 | $0.42 | $0.42 | 30,100 |
| 2017-11-15 | $0.42 | $0.42 | 102,100 |
| 2017-11-14 | $0.40 | $0.40 | 169,800 |
| 2017-11-13 | $0.40 | $0.40 | 110,100 |
| 2017-11-10 | $0.42 | $0.42 | 60,400 |
| 2017-11-09 | $0.43 | $0.43 | 61,900 |
| 2017-11-08 | $0.45 | $0.45 | 70,700 |
| 2017-11-07 | $0.43 | $0.43 | 129,800 |
| 2017-11-06 | $0.44 | $0.44 | 81,100 |
| 2017-11-03 | $0.45 | $0.45 | 38,700 |
| 2017-11-02 | $0.44 | $0.44 | 89,500 |
| 2017-11-01 | $0.44 | $0.44 | 42,000 |
| 2017-10-31 | $0.43 | $0.43 | 49,200 |
| 2017-10-30 | $0.44 | $0.44 | 40,600 |
| 2017-10-27 | $0.44 | $0.44 | 25,800 |
| 2017-10-26 | $0.45 | $0.45 | 95,600 |
| 2017-10-25 | $0.45 | $0.45 | 128,400 |
| 2017-10-24 | $0.45 | $0.45 | 136,700 |
| 2017-10-23 | $0.45 | $0.45 | 161,100 |
| 2017-10-20 | $0.46 | $0.46 | 45,900 |
| 2017-10-19 | $0.49 | $0.49 | 96,900 |
| 2017-10-18 | $0.50 | $0.50 | 64,400 |
| 2017-10-17 | $0.47 | $0.47 | 59,800 |
| 2017-10-16 | $0.48 | $0.48 | 87,900 |
| 2017-10-13 | $0.47 | $0.47 | 94,500 |
| 2017-10-12 | $0.48 | $0.48 | 94,600 |
| 2017-10-11 | $0.50 | $0.50 | 77,400 |
| 2017-10-10 | $0.50 | $0.50 | 40,900 |
| 2017-10-09 | $0.50 | $0.50 | 50,700 |
| 2017-10-06 | $0.49 | $0.49 | 71,200 |
| 2017-10-05 | $0.49 | $0.49 | 295,300 |
| 2017-10-04 | $0.51 | $0.51 | 77,200 |
| 2017-10-03 | $0.52 | $0.52 | 100,000 |
| 2017-10-02 | $0.52 | $0.52 | 73,500 |
| 2017-09-29 | $0.51 | $0.51 | 153,100 |
| 2017-09-28 | $0.50 | $0.50 | 120,400 |
| 2017-09-27 | $0.46 | $0.46 | 49,000 |
| 2017-09-26 | $0.49 | $0.49 | 391,400 |
| 2017-09-25 | $0.50 | $0.50 | 55,000 |
| 2017-09-22 | $0.52 | $0.52 | 17,100 |
| 2017-09-21 | $0.51 | $0.51 | 33,500 |
| 2017-09-20 | $0.51 | $0.51 | 34,800 |
| 2017-09-19 | $0.52 | $0.52 | 38,200 |
| 2017-09-18 | $0.51 | $0.51 | 28,700 |
| 2017-09-15 | $0.50 | $0.50 | 110,000 |
| 2017-09-14 | $0.55 | $0.55 | 77,700 |
| 2017-09-13 | $0.51 | $0.51 | 42,500 |
| 2017-09-12 | $0.51 | $0.51 | 72,100 |
| 2017-09-11 | $0.54 | $0.54 | 126,700 |
| 2017-09-08 | $0.50 | $0.50 | 27,700 |
| 2017-09-07 | $0.50 | $0.50 | 130,300 |
| 2017-09-06 | $0.52 | $0.52 | 177,800 |
| 2017-09-05 | $0.45 | $0.45 | 37,300 |
| 2017-09-01 | $0.46 | $0.46 | 37,800 |
| 2017-08-31 | $0.48 | $0.48 | 13,000 |
| 2017-08-30 | $0.48 | $0.48 | 14,300 |
| 2017-08-29 | $0.46 | $0.46 | 46,600 |
| 2017-08-28 | $0.49 | $0.49 | 34,700 |
| 2017-08-25 | $0.43 | $0.43 | 25,500 |
| 2017-08-24 | $0.43 | $0.43 | 800 |
| 2017-08-23 | $0.44 | $0.44 | 11,000 |
| 2017-08-22 | $0.45 | $0.45 | 6,600 |
| 2017-08-21 | $0.45 | $0.45 | 30,400 |
| 2017-08-18 | $0.47 | $0.47 | 32,500 |
| 2017-08-17 | $0.45 | $0.45 | 57,200 |
| 2017-08-16 | $0.49 | $0.49 | 5,600 |
| 2017-08-15 | $0.49 | $0.49 | 63,000 |
| 2017-08-14 | $0.47 | $0.47 | 40,400 |
| 2017-08-11 | $0.49 | $0.49 | 58,700 |
| 2017-08-10 | $0.52 | $0.52 | 70,100 |
| 2017-08-09 | $0.51 | $0.51 | 24,200 |
| 2017-08-08 | $0.51 | $0.51 | 56,600 |
| 2017-08-07 | $0.50 | $0.50 | 127,100 |
| 2017-08-04 | $0.48 | $0.48 | 46,900 |
| 2017-08-03 | $0.48 | $0.48 | 31,200 |
| 2017-08-02 | $0.46 | $0.46 | 168,400 |
| 2017-08-01 | $0.48 | $0.48 | 78,300 |
| 2017-07-31 | $0.48 | $0.48 | 28,100 |
| 2017-07-28 | $0.47 | $0.47 | 37,600 |
| 2017-07-27 | $0.48 | $0.48 | 107,400 |
| 2017-07-26 | $0.50 | $0.50 | 109,300 |
| 2017-07-25 | $0.55 | $0.55 | 28,800 |
| 2017-07-24 | $0.57 | $0.57 | 36,200 |
| 2017-07-21 | $0.60 | $0.60 | 35,900 |
| 2017-07-20 | $0.60 | $0.60 | 46,700 |
| 2017-07-19 | $0.58 | $0.58 | 76,000 |
| 2017-07-18 | $0.61 | $0.61 | 142,400 |
| 2017-07-17 | $0.66 | $0.66 | 146,400 |
| 2017-07-14 | $0.60 | $0.60 | 77,100 |
| 2017-07-13 | $0.52 | $0.52 | 29,600 |
| 2017-07-12 | $0.52 | $0.52 | 42,300 |
| 2017-07-11 | $0.51 | $0.51 | 162,000 |
| 2017-07-10 | $0.50 | $0.50 | 124,100 |
| 2017-07-07 | $0.44 | $0.44 | 13,900 |
| 2017-07-06 | $0.42 | $0.42 | 23,300 |
| 2017-07-05 | $0.42 | $0.42 | 18,500 |
| 2017-07-03 | $0.42 | $0.42 | 12,500 |
| 2017-06-30 | $0.43 | $0.43 | 22,900 |
| 2017-06-29 | $0.45 | $0.45 | 900 |
| 2017-06-28 | $0.45 | $0.45 | 23,800 |
| 2017-06-27 | $0.45 | $0.45 | 122,700 |
| 2017-06-26 | $0.41 | $0.41 | 42,400 |
| 2017-06-23 | $0.42 | $0.42 | 50,800 |
| 2017-06-22 | $0.41 | $0.41 | 45,900 |
| 2017-06-21 | $0.40 | $0.40 | 137,100 |
| 2017-06-20 | $0.40 | $0.40 | 18,900 |
| 2017-06-19 | $0.39 | $0.39 | 22,500 |
| 2017-06-16 | $0.41 | $0.41 | 73,200 |
| 2017-06-15 | $0.41 | $0.41 | 135,200 |
| 2017-06-14 | $0.41 | $0.41 | 7,000 |
| 2017-06-13 | $0.40 | $0.40 | 107,900 |
| 2017-06-12 | $0.40 | $0.40 | 108,000 |
| 2017-06-09 | $0.43 | $0.43 | 47,800 |
| 2017-06-08 | $0.44 | $0.44 | 51,600 |
| 2017-06-07 | $0.43 | $0.43 | 100 |
| 2017-06-06 | $0.41 | $0.41 | 31,900 |
| 2017-06-05 | $0.45 | $0.45 | 37,800 |
| 2017-06-02 | $0.43 | $0.43 | 50,700 |
| 2017-06-01 | $0.44 | $0.44 | 25,500 |
| 2017-05-31 | $0.43 | $0.43 | 25,300 |
| 2017-05-30 | $0.45 | $0.45 | 9,100 |
| 2017-05-26 | $0.44 | $0.44 | 9,600 |
| 2017-05-25 | $0.45 | $0.45 | 32,200 |
| 2017-05-24 | $0.42 | $0.42 | 86,500 |
| 2017-05-23 | $0.43 | $0.43 | 10,100 |
| 2017-05-22 | $0.45 | $0.45 | 29,700 |
| 2017-05-19 | $0.48 | $0.48 | 58,200 |
| 2017-05-18 | $0.43 | $0.43 | 185,400 |
| 2017-05-17 | $0.45 | $0.45 | 31,800 |
| 2017-05-16 | $0.45 | $0.45 | 29,300 |
| 2017-05-15 | $0.46 | $0.46 | 14,600 |
| 2017-05-12 | $0.46 | $0.46 | 20,200 |
| 2017-05-11 | $0.45 | $0.45 | 21,500 |
| 2017-05-10 | $0.46 | $0.46 | 19,100 |
| 2017-05-09 | $0.45 | $0.45 | 24,600 |
| 2017-05-08 | $0.48 | $0.48 | 9,400 |
| 2017-05-05 | $0.46 | $0.46 | 9,500 |
| 2017-05-04 | $0.47 | $0.47 | 157,400 |
| 2017-05-03 | $0.53 | $0.53 | 79,100 |
| 2017-05-02 | $0.45 | $0.45 | 7,100 |
| 2017-05-01 | $0.52 | $0.52 | 51,300 |
| 2017-04-28 | $0.51 | $0.51 | 24,800 |
| 2017-04-27 | $0.49 | $0.49 | 25,300 |
| 2017-04-26 | $0.50 | $0.50 | 134,800 |
| 2017-04-25 | $0.46 | $0.46 | 19,700 |
| 2017-04-24 | $0.45 | $0.45 | 40,100 |
| 2017-04-21 | $0.45 | $0.45 | 28,400 |
| 2017-04-20 | $0.41 | $0.41 | 37,900 |
| 2017-04-19 | $0.41 | $0.41 | 77,300 |
| 2017-04-18 | $0.45 | $0.45 | 6,500 |
| 2017-04-17 | $0.45 | $0.45 | 4,300 |
| 2017-04-13 | $0.44 | $0.44 | 30,300 |
| 2017-04-12 | $0.47 | $0.47 | 40,200 |
| 2017-04-11 | $0.48 | $0.48 | 32,300 |
| 2017-04-10 | $0.46 | $0.46 | 25,800 |
| 2017-04-07 | $0.47 | $0.47 | 53,100 |
| 2017-04-06 | $0.45 | $0.45 | 23,200 |
| 2017-04-05 | $0.48 | $0.48 | 378,700 |
| 2017-04-04 | $0.48 | $0.48 | 20,300 |
| 2017-04-03 | $0.49 | $0.49 | 143,600 |
| 2017-03-31 | $0.50 | $0.50 | 108,100 |
| 2017-03-30 | $0.51 | $0.51 | 15,400 |
| 2017-03-29 | $0.54 | $0.54 | 141,800 |
| 2017-03-28 | $0.52 | $0.52 | 52,100 |
| 2017-03-27 | $0.56 | $0.56 | 80,000 |
| 2017-03-24 | $0.55 | $0.55 | 196,700 |
| 2017-03-23 | $0.47 | $0.47 | 64,700 |
| 2017-03-22 | $0.50 | $0.50 | 32,900 |
| 2017-03-21 | $0.52 | $0.52 | 37,700 |
| 2017-03-20 | $0.53 | $0.53 | 26,900 |
| 2017-03-17 | $0.54 | $0.54 | 10,400 |
| 2017-03-16 | $0.53 | $0.53 | 21,100 |
| 2017-03-15 | $0.54 | $0.54 | 37,900 |
| 2017-03-14 | $0.55 | $0.55 | 93,400 |
| 2017-03-13 | $0.53 | $0.53 | 38,700 |
| 2017-03-10 | $0.50 | $0.50 | 21,600 |
| 2017-03-09 | $0.48 | $0.48 | 115,000 |
| 2017-03-08 | $0.49 | $0.49 | 15,600 |
| 2017-03-07 | $0.53 | $0.53 | 82,800 |
| 2017-03-06 | $0.53 | $0.53 | 82,200 |
| 2017-03-03 | $0.50 | $0.50 | 171,500 |
| 2017-03-02 | $0.50 | $0.50 | 295,400 |
| 2017-03-01 | $0.53 | $0.53 | 319,400 |
| 2017-02-28 | $0.58 | $0.58 | 98,700 |
| 2017-02-27 | $0.61 | $0.61 | 72,300 |
| 2017-02-24 | $0.60 | $0.60 | 99,600 |
| 2017-02-23 | $0.64 | $0.64 | 74,700 |
| 2017-02-22 | $0.65 | $0.65 | 97,800 |
| 2017-02-21 | $0.65 | $0.65 | 10,400 |
| 2017-02-17 | $0.64 | $0.64 | 20,000 |
| 2017-02-16 | $0.66 | $0.66 | 114,600 |
| 2017-02-15 | $0.67 | $0.67 | 57,900 |
| 2017-02-14 | $0.70 | $0.70 | 46,600 |
| 2017-02-13 | $0.68 | $0.68 | 140,000 |
| 2017-02-10 | $0.69 | $0.69 | 67,500 |
| 2017-02-09 | $0.70 | $0.70 | 144,300 |
| 2017-02-08 | $0.68 | $0.68 | 49,300 |
| 2017-02-07 | $0.68 | $0.68 | 79,100 |
| 2017-02-06 | $0.66 | $0.66 | 28,100 |
| 2017-02-03 | $0.68 | $0.68 | 5,700 |
| 2017-02-02 | $0.67 | $0.67 | 28,200 |
| 2017-02-01 | $0.67 | $0.67 | 120,800 |
| 2017-01-31 | $0.64 | $0.64 | 162,100 |
| 2017-01-30 | $0.70 | $0.70 | 21,800 |
| 2017-01-27 | $0.70 | $0.70 | 24,200 |
| 2017-01-26 | $0.70 | $0.70 | 27,400 |
| 2017-01-25 | $0.74 | $0.74 | 20,800 |
| 2017-01-24 | $0.74 | $0.74 | 35,400 |
| 2017-01-23 | $0.69 | $0.69 | 19,800 |
| 2017-01-20 | $0.72 | $0.72 | 91,500 |
| 2017-01-19 | $0.70 | $0.70 | 24,900 |
| 2017-01-18 | $0.68 | $0.68 | 63,100 |
| 2017-01-17 | $0.69 | $0.69 | 103,600 |
| 2017-01-13 | $0.72 | $0.72 | 44,600 |
| 2017-01-12 | $0.74 | $0.74 | 46,300 |
| 2017-01-11 | $0.74 | $0.74 | 29,700 |
| 2017-01-10 | $0.75 | $0.75 | 42,100 |
| 2017-01-09 | $0.74 | $0.74 | 157,700 |
| 2017-01-06 | $0.78 | $0.78 | 42,100 |
| 2017-01-05 | $0.80 | $0.80 | 85,200 |
| 2017-01-04 | $0.82 | $0.82 | 21,400 |
| 2017-01-03 | $0.83 | $0.83 | 195,900 |