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
- 2003-07-15 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 | $0.35 | $0.35 | 6,800 |
| 2017-12-28 | $0.35 | $0.35 | 5,060 |
| 2017-12-27 | $0.35 | $0.35 | 1,000 |
| 2017-12-26 | $0.30 | $0.30 | 1,700 |
| 2017-12-22 | $0.30 | $0.30 | 37,840 |
| 2017-12-21 | $0.30 | $0.30 | 12,840 |
| 2017-12-20 | $0.30 | $0.30 | 27,680 |
| 2017-12-19 | $0.35 | $0.35 | 60,780 |
| 2017-12-18 | $0.35 | $0.35 | 42,320 |
| 2017-12-15 | $0.35 | $0.35 | 35,920 |
| 2017-12-14 | $0.30 | $0.30 | 10,000 |
| 2017-12-13 | $0.30 | $0.30 | 26,260 |
| 2017-12-12 | $0.30 | $0.30 | 480 |
| 2017-12-11 | $0.30 | $0.30 | 27,600 |
| 2017-12-08 | $0.35 | $0.35 | 2,400 |
| 2017-12-07 | $0.30 | $0.30 | 44,900 |
| 2017-12-06 | $0.35 | $0.35 | 195,980 |
| 2017-12-05 | $0.25 | $0.25 | 47,200 |
| 2017-12-04 | $0.25 | $0.25 | 1,000 |
| 2017-12-01 | $0.30 | $0.30 | 33,680 |
| 2017-11-30 | $0.30 | $0.30 | 0 |
| 2017-11-29 | $0.30 | $0.30 | 240 |
| 2017-11-28 | $0.25 | $0.25 | 0 |
| 2017-11-27 | $0.25 | $0.25 | 5,200 |
| 2017-11-24 | $0.30 | $0.30 | 5,720 |
| 2017-11-22 | $0.30 | $0.30 | 6,000 |
| 2017-11-21 | $0.30 | $0.30 | 6,000 |
| 2017-11-20 | $0.30 | $0.30 | 16,000 |
| 2017-11-17 | $0.30 | $0.30 | 800 |
| 2017-11-16 | $0.30 | $0.30 | 200 |
| 2017-11-15 | $0.30 | $0.30 | 2,000 |
| 2017-11-14 | $0.25 | $0.25 | 8,000 |
| 2017-11-13 | $0.25 | $0.25 | 5,500 |
| 2017-11-10 | $0.30 | $0.30 | 1,200 |
| 2017-11-09 | $0.30 | $0.30 | 1,740 |
| 2017-11-08 | $0.30 | $0.30 | 29,480 |
| 2017-11-07 | $0.30 | $0.30 | 1,940 |
| 2017-11-06 | $0.30 | $0.30 | 10,080 |
| 2017-11-03 | $0.30 | $0.30 | 13,880 |
| 2017-11-02 | $0.30 | $0.30 | 6,080 |
| 2017-11-01 | $0.30 | $0.30 | 3,600 |
| 2017-10-31 | $0.30 | $0.30 | 4,200 |
| 2017-10-30 | $0.30 | $0.30 | 0 |
| 2017-10-27 | $0.30 | $0.30 | 10,160 |
| 2017-10-26 | $0.30 | $0.30 | 600 |
| 2017-10-25 | $0.30 | $0.30 | 19,900 |
| 2017-10-24 | $0.30 | $0.30 | 31,400 |
| 2017-10-23 | $0.30 | $0.30 | 2,000 |
| 2017-10-20 | $0.30 | $0.30 | 12,000 |
| 2017-10-19 | $0.30 | $0.30 | 20 |
| 2017-10-18 | $0.30 | $0.30 | 0 |
| 2017-10-17 | $0.30 | $0.30 | 0 |
| 2017-10-16 | $0.30 | $0.30 | 2,820 |
| 2017-10-13 | $0.30 | $0.30 | 0 |
| 2017-10-12 | $0.30 | $0.30 | 9,780 |
| 2017-10-11 | $0.30 | $0.30 | 4,000 |
| 2017-10-10 | $0.30 | $0.30 | 2,000 |
| 2017-10-09 | $0.30 | $0.30 | 100 |
| 2017-10-06 | $0.35 | $0.35 | 32,400 |
| 2017-10-05 | $0.30 | $0.30 | 0 |
| 2017-10-04 | $0.30 | $0.30 | 4,400 |
| 2017-10-03 | $0.30 | $0.30 | 6,400 |
| 2017-10-02 | $0.35 | $0.35 | 11,660 |
| 2017-09-29 | $0.35 | $0.35 | 400 |
| 2017-09-28 | $0.30 | $0.30 | 840 |
| 2017-09-27 | $0.30 | $0.30 | 0 |
| 2017-09-26 | $0.30 | $0.30 | 0 |
| 2017-09-25 | $0.30 | $0.30 | 960 |
| 2017-09-22 | $0.35 | $0.35 | 2,280 |
| 2017-09-21 | $0.30 | $0.30 | 7,000 |
| 2017-09-20 | $0.35 | $0.35 | 29,000 |
| 2017-09-19 | $0.35 | $0.35 | 320 |
| 2017-09-18 | $0.35 | $0.35 | 8,060 |
| 2017-09-15 | $0.35 | $0.35 | 14,000 |
| 2017-09-14 | $0.35 | $0.35 | 600 |
| 2017-09-13 | $0.35 | $0.35 | 1,040 |
| 2017-09-12 | $0.35 | $0.35 | 4,800 |
| 2017-09-11 | $0.35 | $0.35 | 0 |
| 2017-09-08 | $0.35 | $0.35 | 11,120 |
| 2017-09-07 | $0.35 | $0.35 | 22,200 |
| 2017-09-06 | $0.35 | $0.35 | 4,040 |
| 2017-09-05 | $0.35 | $0.35 | 12,100 |
| 2017-09-01 | $0.35 | $0.35 | 33,960 |
| 2017-08-31 | $0.35 | $0.35 | 30,160 |
| 2017-08-30 | $0.35 | $0.35 | 0 |
| 2017-08-29 | $0.35 | $0.35 | 7,140 |
| 2017-08-28 | $0.30 | $0.30 | 4,000 |
| 2017-08-25 | $0.30 | $0.30 | 0 |
| 2017-08-24 | $0.30 | $0.30 | 4,900 |
| 2017-08-23 | $0.30 | $0.30 | 400 |
| 2017-08-22 | $0.35 | $0.35 | 3,040 |
| 2017-08-21 | $0.30 | $0.30 | 0 |
| 2017-08-18 | $0.30 | $0.30 | 3,800 |
| 2017-08-17 | $0.30 | $0.30 | 1,800 |
| 2017-08-16 | $0.35 | $0.35 | 0 |
| 2017-08-15 | $0.35 | $0.35 | 5,040 |
| 2017-08-14 | $0.35 | $0.35 | 28,560 |
| 2017-08-11 | $0.30 | $0.30 | 0 |
| 2017-08-10 | $0.30 | $0.30 | 0 |
| 2017-08-09 | $0.30 | $0.30 | 29,020 |
| 2017-08-08 | $0.35 | $0.35 | 200 |
| 2017-08-07 | $0.35 | $0.35 | 0 |
| 2017-08-04 | $0.35 | $0.35 | 600 |
| 2017-08-03 | $0.30 | $0.30 | 3,780 |
| 2017-08-02 | $0.35 | $0.35 | 6,560 |
| 2017-08-01 | $0.35 | $0.35 | 4,000 |
| 2017-07-31 | $0.35 | $0.35 | 76,740 |
| 2017-07-28 | $0.35 | $0.35 | 24,600 |
| 2017-07-27 | $0.30 | $0.30 | 1,800 |
| 2017-07-26 | $0.35 | $0.35 | 200 |
| 2017-07-25 | $0.35 | $0.35 | 3,160 |
| 2017-07-24 | $0.30 | $0.30 | 11,000 |
| 2017-07-21 | $0.35 | $0.35 | 4,200 |
| 2017-07-20 | $0.30 | $0.30 | 69,300 |
| 2017-07-19 | $0.35 | $0.35 | 5,200 |
| 2017-07-18 | $0.35 | $0.35 | 16,880 |
| 2017-07-17 | $0.30 | $0.30 | 0 |
| 2017-07-14 | $0.30 | $0.30 | 0 |
| 2017-07-13 | $0.30 | $0.30 | 15,080 |
| 2017-07-12 | $0.35 | $0.35 | 73,100 |
| 2017-07-11 | $0.35 | $0.35 | 840 |
| 2017-07-10 | $0.35 | $0.35 | 1,480 |
| 2017-07-07 | $0.35 | $0.35 | 3,400 |
| 2017-07-06 | $0.35 | $0.35 | 11,600 |
| 2017-07-05 | $0.35 | $0.35 | 13,760 |
| 2017-07-03 | $0.35 | $0.35 | 34,940 |
| 2017-06-30 | $0.35 | $0.35 | 19,900 |
| 2017-06-29 | $0.35 | $0.35 | 200 |
| 2017-06-28 | $0.40 | $0.40 | 6,600 |
| 2017-06-27 | $0.40 | $0.40 | 0 |
| 2017-06-26 | $0.40 | $0.40 | 35,060 |
| 2017-06-23 | $0.35 | $0.35 | 1,140 |
| 2017-06-22 | $0.35 | $0.35 | 7,120 |
| 2017-06-21 | $0.40 | $0.40 | 14,200 |
| 2017-06-20 | $0.40 | $0.40 | 2,060 |
| 2017-06-19 | $0.40 | $0.40 | 5,000 |
| 2017-06-16 | $0.35 | $0.35 | 103,400 |
| 2017-06-15 | $0.35 | $0.35 | 121,680 |
| 2017-06-14 | $0.35 | $0.35 | 7,900 |
| 2017-06-13 | $0.35 | $0.35 | 5,880 |
| 2017-06-12 | $0.35 | $0.35 | 6,260 |
| 2017-06-09 | $0.40 | $0.40 | 35,040 |
| 2017-06-08 | $0.40 | $0.40 | 16,800 |
| 2017-06-07 | $0.40 | $0.40 | 16,240 |
| 2017-06-06 | $0.40 | $0.40 | 12,100 |
| 2017-06-05 | $0.40 | $0.40 | 23,000 |
| 2017-06-02 | $0.40 | $0.40 | 22,120 |
| 2017-06-01 | $0.35 | $0.35 | 59,960 |
| 2017-05-31 | $0.35 | $0.35 | 3,100 |
| 2017-05-30 | $0.35 | $0.35 | 0 |
| 2017-05-26 | $0.35 | $0.35 | 43,000 |
| 2017-05-25 | $0.35 | $0.35 | 5,000 |
| 2017-05-24 | $0.35 | $0.35 | 18,000 |
| 2017-05-23 | $0.35 | $0.35 | 25,100 |
| 2017-05-22 | $0.40 | $0.40 | 2,080 |
| 2017-05-19 | $0.40 | $0.40 | 0 |
| 2017-05-18 | $0.40 | $0.40 | 0 |
| 2017-05-17 | $0.40 | $0.40 | 14,140 |
| 2017-05-16 | $0.35 | $0.35 | 0 |
| 2017-05-15 | $0.35 | $0.35 | 4,000 |
| 2017-05-12 | $0.40 | $0.40 | 31,080 |
| 2017-05-11 | $0.40 | $0.40 | 8,260 |
| 2017-05-10 | $0.35 | $0.35 | 8,200 |
| 2017-05-09 | $0.35 | $0.35 | 0 |
| 2017-05-08 | $0.35 | $0.35 | 2,540 |
| 2017-05-05 | $0.35 | $0.35 | 68,540 |
| 2017-05-04 | $0.35 | $0.35 | 95,620 |
| 2017-05-03 | $0.40 | $0.40 | 30,000 |
| 2017-05-02 | $0.40 | $0.40 | 11,720 |
| 2017-05-01 | $0.40 | $0.40 | 0 |
| 2017-04-28 | $0.40 | $0.40 | 22,920 |
| 2017-04-27 | $0.40 | $0.40 | 14,460 |
| 2017-04-26 | $0.35 | $0.35 | 40,300 |
| 2017-04-25 | $0.35 | $0.35 | 20,300 |
| 2017-04-24 | $0.35 | $0.35 | 14,660 |
| 2017-04-21 | $0.40 | $0.40 | 1,000 |
| 2017-04-20 | $0.40 | $0.40 | 2,060 |
| 2017-04-19 | $0.40 | $0.40 | 12,600 |
| 2017-04-18 | $0.40 | $0.40 | 220 |
| 2017-04-17 | $0.35 | $0.35 | 101,320 |
| 2017-04-13 | $0.40 | $0.40 | 18,000 |
| 2017-04-12 | $0.45 | $0.45 | 50,340 |
| 2017-04-11 | $0.40 | $0.40 | 129,260 |
| 2017-04-10 | $0.35 | $0.35 | 15,600 |
| 2017-04-07 | $0.35 | $0.35 | 0 |
| 2017-04-06 | $0.35 | $0.35 | 27,000 |
| 2017-04-05 | $0.35 | $0.35 | 68,920 |
| 2017-04-04 | $0.35 | $0.35 | 62,260 |
| 2017-04-03 | $0.35 | $0.35 | 99,800 |
| 2017-03-31 | $0.40 | $0.40 | 26,800 |
| 2017-03-30 | $0.40 | $0.40 | 80 |
| 2017-03-29 | $0.40 | $0.40 | 3,400 |
| 2017-03-28 | $0.40 | $0.40 | 11,800 |
| 2017-03-27 | $0.40 | $0.40 | 47,960 |
| 2017-03-24 | $0.40 | $0.40 | 2,020 |
| 2017-03-23 | $0.40 | $0.40 | 2,000 |
| 2017-03-22 | $0.40 | $0.40 | 4,460 |
| 2017-03-21 | $0.40 | $0.40 | 11,140 |
| 2017-03-20 | $0.40 | $0.40 | 18,200 |
| 2017-03-17 | $0.45 | $0.45 | 680 |
| 2017-03-16 | $0.45 | $0.45 | 9,640 |
| 2017-03-15 | $0.40 | $0.40 | 23,280 |
| 2017-03-14 | $0.40 | $0.40 | 18,520 |
| 2017-03-13 | $0.40 | $0.40 | 34,560 |
| 2017-03-10 | $0.40 | $0.40 | 11,580 |
| 2017-03-09 | $0.45 | $0.45 | 22,580 |
| 2017-03-08 | $0.40 | $0.40 | 5,640 |
| 2017-03-07 | $0.40 | $0.40 | 21,520 |
| 2017-03-06 | $0.40 | $0.40 | 4,560 |
| 2017-03-03 | $0.40 | $0.40 | 422,480 |
| 2017-03-02 | $0.40 | $0.40 | 136,040 |
| 2017-03-01 | $0.35 | $0.35 | 2,180 |
| 2017-02-28 | $0.35 | $0.35 | 17,000 |
| 2017-02-27 | $0.35 | $0.35 | 75,660 |
| 2017-02-24 | $0.35 | $0.35 | 20,260 |
| 2017-02-23 | $0.35 | $0.35 | 5,600 |
| 2017-02-22 | $0.40 | $0.40 | 134,420 |
| 2017-02-21 | $0.40 | $0.40 | 101,400 |
| 2017-02-17 | $0.35 | $0.35 | 36,680 |
| 2017-02-16 | $0.35 | $0.35 | 16,100 |
| 2017-02-15 | $0.35 | $0.35 | 7,300 |
| 2017-02-14 | $0.35 | $0.35 | 14,800 |
| 2017-02-13 | $0.35 | $0.35 | 33,680 |
| 2017-02-10 | $0.35 | $0.35 | 29,080 |
| 2017-02-09 | $0.35 | $0.35 | 45,900 |
| 2017-02-08 | $0.35 | $0.35 | 7,960 |
| 2017-02-07 | $0.30 | $0.30 | 130,620 |
| 2017-02-06 | $0.35 | $0.35 | 126,200 |
| 2017-02-03 | $0.30 | $0.30 | 56,040 |
| 2017-02-02 | $0.30 | $0.30 | 57,020 |
| 2017-02-01 | $0.30 | $0.30 | 44,220 |
| 2017-01-31 | $0.35 | $0.35 | 123,460 |
| 2017-01-30 | $0.30 | $0.30 | 0 |
| 2017-01-27 | $0.30 | $0.30 | 19,200 |
| 2017-01-26 | $0.30 | $0.30 | 13,860 |
| 2017-01-25 | $0.30 | $0.30 | 1,000 |
| 2017-01-24 | $0.30 | $0.30 | 33,000 |
| 2017-01-23 | $0.30 | $0.30 | 20,560 |
| 2017-01-20 | $0.30 | $0.30 | 41,680 |
| 2017-01-19 | $0.30 | $0.30 | 2,800 |
| 2017-01-18 | $0.30 | $0.30 | 28,400 |
| 2017-01-17 | $0.30 | $0.30 | 26,220 |
| 2017-01-13 | $0.30 | $0.30 | 3,540 |
| 2017-01-12 | $0.30 | $0.30 | 303,000 |
| 2017-01-11 | $0.30 | $0.30 | 12,660 |
| 2017-01-10 | $0.30 | $0.30 | 18,140 |
| 2017-01-09 | $0.30 | $0.30 | 64,660 |
| 2017-01-06 | $0.30 | $0.30 | 139,820 |
| 2017-01-05 | $0.30 | $0.30 | 332,760 |
| 2017-01-04 | $0.30 | $0.30 | 19,860 |
| 2017-01-03 | $0.30 | $0.30 | 186,140 |