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
- 2006-05-31 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 | $0.29 | $0.29 | 12,237 |
| 2017-12-28 | $0.30 | $0.30 | 3,215 |
| 2017-12-27 | $0.29 | $0.29 | 28,932 |
| 2017-12-26 | $0.28 | $0.28 | 3,526 |
| 2017-12-22 | $0.28 | $0.28 | 726 |
| 2017-12-21 | $0.29 | $0.29 | 11,614 |
| 2017-12-20 | $0.29 | $0.29 | 15,555 |
| 2017-12-19 | $0.30 | $0.30 | 4,148 |
| 2017-12-18 | $0.31 | $0.31 | 25,510 |
| 2017-12-15 | $0.30 | $0.30 | 16,177 |
| 2017-12-14 | $0.32 | $0.32 | 17,629 |
| 2017-12-13 | $0.30 | $0.30 | 44,073 |
| 2017-12-12 | $0.30 | $0.30 | 8,400 |
| 2017-12-11 | $0.29 | $0.29 | 9,126 |
| 2017-12-08 | $0.31 | $0.31 | 0 |
| 2017-12-07 | $0.31 | $0.31 | 1,037 |
| 2017-12-06 | $0.29 | $0.29 | 22,296 |
| 2017-12-05 | $0.29 | $0.29 | 9,540 |
| 2017-12-04 | $0.29 | $0.29 | 14,518 |
| 2017-12-01 | $0.28 | $0.28 | 24,888 |
| 2017-11-30 | $0.27 | $0.27 | 34,221 |
| 2017-11-29 | $0.28 | $0.28 | 5,911 |
| 2017-11-28 | $0.27 | $0.27 | 17,111 |
| 2017-11-27 | $0.27 | $0.27 | 32,251 |
| 2017-11-24 | $0.29 | $0.29 | 19,703 |
| 2017-11-22 | $0.32 | $0.32 | 5,704 |
| 2017-11-21 | $0.29 | $0.29 | 22,814 |
| 2017-11-20 | $0.28 | $0.28 | 71,242 |
| 2017-11-17 | $0.25 | $0.25 | 52,680 |
| 2017-11-16 | $0.26 | $0.26 | 2,489 |
| 2017-11-15 | $0.27 | $0.27 | 16,592 |
| 2017-11-14 | $0.26 | $0.26 | 30,384 |
| 2017-11-13 | $0.26 | $0.26 | 37,228 |
| 2017-11-10 | $0.26 | $0.26 | 23,333 |
| 2017-11-09 | $0.24 | $0.24 | 42,621 |
| 2017-11-08 | $0.20 | $0.20 | 27,895 |
| 2017-11-07 | $0.22 | $0.22 | 7,778 |
| 2017-11-06 | $0.20 | $0.20 | 59,628 |
| 2017-11-03 | $0.21 | $0.21 | 8,503 |
| 2017-11-02 | $0.22 | $0.22 | 5,807 |
| 2017-11-01 | $0.22 | $0.22 | 25,095 |
| 2017-10-31 | $0.21 | $0.21 | 15,866 |
| 2017-10-30 | $0.22 | $0.22 | 0 |
| 2017-10-27 | $0.22 | $0.22 | 15,451 |
| 2017-10-26 | $0.25 | $0.25 | 19,288 |
| 2017-10-25 | $0.22 | $0.22 | 16,074 |
| 2017-10-24 | $0.23 | $0.23 | 32,354 |
| 2017-10-23 | $0.25 | $0.25 | 726 |
| 2017-10-20 | $0.25 | $0.25 | 11,407 |
| 2017-10-19 | $0.24 | $0.24 | 0 |
| 2017-10-18 | $0.24 | $0.24 | 519 |
| 2017-10-17 | $0.26 | $0.26 | 2,593 |
| 2017-10-16 | $0.27 | $0.27 | 10,577 |
| 2017-10-13 | $0.23 | $0.23 | 31,317 |
| 2017-10-12 | $0.26 | $0.26 | 7,985 |
| 2017-10-11 | $0.24 | $0.24 | 7,778 |
| 2017-10-10 | $0.26 | $0.26 | 8,296 |
| 2017-10-09 | $0.24 | $0.24 | 13,170 |
| 2017-10-06 | $0.27 | $0.27 | 0 |
| 2017-10-05 | $0.27 | $0.27 | 0 |
| 2017-10-04 | $0.27 | $0.27 | 22,814 |
| 2017-10-03 | $0.25 | $0.25 | 10,681 |
| 2017-10-02 | $0.27 | $0.27 | 0 |
| 2017-09-29 | $0.27 | $0.27 | 6,326 |
| 2017-09-28 | $0.26 | $0.26 | 27,999 |
| 2017-09-27 | $0.28 | $0.28 | 933 |
| 2017-09-26 | $0.27 | $0.27 | 4,459 |
| 2017-09-25 | $0.27 | $0.27 | 3,111 |
| 2017-09-22 | $0.29 | $0.29 | 3,526 |
| 2017-09-21 | $0.29 | $0.29 | 5,185 |
| 2017-09-20 | $0.28 | $0.28 | 3,733 |
| 2017-09-19 | $0.29 | $0.29 | 0 |
| 2017-09-18 | $0.29 | $0.29 | 24,266 |
| 2017-09-15 | $0.28 | $0.28 | 1,141 |
| 2017-09-14 | $0.28 | $0.28 | 2,385 |
| 2017-09-13 | $0.28 | $0.28 | 2,800 |
| 2017-09-12 | $0.28 | $0.28 | 13,481 |
| 2017-09-11 | $0.30 | $0.30 | 2,593 |
| 2017-09-08 | $0.29 | $0.29 | 8,607 |
| 2017-09-07 | $0.29 | $0.29 | 23,851 |
| 2017-09-06 | $0.31 | $0.31 | 40,858 |
| 2017-09-05 | $0.30 | $0.30 | 32,458 |
| 2017-09-01 | $0.28 | $0.28 | 6,844 |
| 2017-08-31 | $0.30 | $0.30 | 13,585 |
| 2017-08-30 | $0.26 | $0.26 | 20,429 |
| 2017-08-29 | $0.30 | $0.30 | 7,985 |
| 2017-08-28 | $0.27 | $0.27 | 3,630 |
| 2017-08-25 | $0.29 | $0.29 | 11,718 |
| 2017-08-24 | $0.27 | $0.27 | 0 |
| 2017-08-23 | $0.27 | $0.27 | 4,148 |
| 2017-08-22 | $0.27 | $0.27 | 6,015 |
| 2017-08-21 | $0.29 | $0.29 | 3,526 |
| 2017-08-18 | $0.27 | $0.27 | 4,667 |
| 2017-08-17 | $0.29 | $0.29 | 4,563 |
| 2017-08-16 | $0.29 | $0.29 | 0 |
| 2017-08-15 | $0.29 | $0.29 | 24,058 |
| 2017-08-14 | $0.27 | $0.27 | 10,681 |
| 2017-08-11 | $0.28 | $0.28 | 24,162 |
| 2017-08-10 | $0.28 | $0.28 | 18,355 |
| 2017-08-09 | $0.26 | $0.26 | 45,421 |
| 2017-08-08 | $0.31 | $0.31 | 3,215 |
| 2017-08-07 | $0.27 | $0.27 | 16,799 |
| 2017-08-04 | $0.29 | $0.29 | 14,622 |
| 2017-08-03 | $0.30 | $0.30 | 726 |
| 2017-08-02 | $0.33 | $0.33 | 9,540 |
| 2017-08-01 | $0.31 | $0.31 | 19,392 |
| 2017-07-31 | $0.32 | $0.32 | 14,518 |
| 2017-07-28 | $0.31 | $0.31 | 21,570 |
| 2017-07-27 | $0.30 | $0.30 | 9,022 |
| 2017-07-26 | $0.31 | $0.31 | 0 |
| 2017-07-25 | $0.31 | $0.31 | 2,385 |
| 2017-07-24 | $0.33 | $0.33 | 1,556 |
| 2017-07-21 | $0.31 | $0.31 | 37,021 |
| 2017-07-20 | $0.30 | $0.30 | 11,822 |
| 2017-07-19 | $0.30 | $0.30 | 10,370 |
| 2017-07-18 | $0.29 | $0.29 | 0 |
| 2017-07-17 | $0.29 | $0.29 | 622 |
| 2017-07-14 | $0.31 | $0.31 | 33,495 |
| 2017-07-13 | $0.27 | $0.27 | 1,141 |
| 2017-07-12 | $0.26 | $0.26 | 0 |
| 2017-07-11 | $0.26 | $0.26 | 0 |
| 2017-07-10 | $0.26 | $0.26 | 7,259 |
| 2017-07-07 | $0.25 | $0.25 | 21,881 |
| 2017-07-06 | $0.26 | $0.26 | 4,978 |
| 2017-07-05 | $0.26 | $0.26 | 25,510 |
| 2017-07-03 | $0.26 | $0.26 | 207 |
| 2017-06-30 | $0.25 | $0.25 | 3,941 |
| 2017-06-29 | $0.26 | $0.26 | 17,007 |
| 2017-06-28 | $0.28 | $0.28 | 17,007 |
| 2017-06-27 | $0.26 | $0.26 | 311 |
| 2017-06-26 | $0.24 | $0.24 | 30,280 |
| 2017-06-23 | $0.25 | $0.25 | 1,037 |
| 2017-06-22 | $0.26 | $0.26 | 1,037 |
| 2017-06-21 | $0.26 | $0.26 | 3,837 |
| 2017-06-20 | $0.24 | $0.24 | 0 |
| 2017-06-19 | $0.24 | $0.24 | 1,970 |
| 2017-06-16 | $0.24 | $0.24 | 519 |
| 2017-06-15 | $0.24 | $0.24 | 207 |
| 2017-06-14 | $0.26 | $0.26 | 3,111 |
| 2017-06-13 | $0.24 | $0.24 | 1,867 |
| 2017-06-12 | $0.26 | $0.26 | 35,258 |
| 2017-06-09 | $0.26 | $0.26 | 15,659 |
| 2017-06-08 | $0.28 | $0.28 | 10,992 |
| 2017-06-07 | $0.25 | $0.25 | 2,178 |
| 2017-06-06 | $0.26 | $0.26 | 4,874 |
| 2017-06-05 | $0.26 | $0.26 | 23,851 |
| 2017-06-02 | $0.26 | $0.26 | 6,948 |
| 2017-06-01 | $0.26 | $0.26 | 622 |
| 2017-05-31 | $0.27 | $0.27 | 0 |
| 2017-05-30 | $0.27 | $0.27 | 9,852 |
| 2017-05-26 | $0.28 | $0.28 | 7,778 |
| 2017-05-25 | $0.28 | $0.28 | 28,518 |
| 2017-05-24 | $0.30 | $0.30 | 10,370 |
| 2017-05-23 | $0.28 | $0.28 | 16,074 |
| 2017-05-22 | $0.27 | $0.27 | 1,244 |
| 2017-05-19 | $0.30 | $0.30 | 28,414 |
| 2017-05-18 | $0.28 | $0.28 | 4,978 |
| 2017-05-17 | $0.29 | $0.29 | 13,896 |
| 2017-05-16 | $0.29 | $0.29 | 39,613 |
| 2017-05-15 | $0.30 | $0.30 | 33,391 |
| 2017-05-12 | $0.30 | $0.30 | 7,778 |
| 2017-05-11 | $0.31 | $0.31 | 622 |
| 2017-05-10 | $0.31 | $0.31 | 8,918 |
| 2017-05-09 | $0.27 | $0.27 | 0 |
| 2017-05-08 | $0.27 | $0.27 | 49,983 |
| 2017-05-05 | $0.28 | $0.28 | 27,481 |
| 2017-05-04 | $0.29 | $0.29 | 3,111 |
| 2017-05-03 | $0.29 | $0.29 | 24,681 |
| 2017-05-02 | $0.30 | $0.30 | 40,754 |
| 2017-05-01 | $0.31 | $0.31 | 31,836 |
| 2017-04-28 | $0.33 | $0.33 | 1,244 |
| 2017-04-27 | $0.32 | $0.32 | 20,947 |
| 2017-04-26 | $0.32 | $0.32 | 114,900 |
| 2017-04-25 | $0.34 | $0.34 | 25,199 |
| 2017-04-24 | $0.33 | $0.33 | 16,799 |
| 2017-04-21 | $0.33 | $0.33 | 0 |
| 2017-04-20 | $0.33 | $0.33 | 0 |
| 2017-04-19 | $0.33 | $0.33 | 6,844 |
| 2017-04-18 | $0.34 | $0.34 | 8,192 |
| 2017-04-17 | $0.34 | $0.34 | 36,814 |
| 2017-04-13 | $0.32 | $0.32 | 7,570 |
| 2017-04-12 | $0.34 | $0.34 | 43,139 |
| 2017-04-11 | $0.34 | $0.34 | 14,000 |
| 2017-04-10 | $0.33 | $0.33 | 13,481 |
| 2017-04-07 | $0.32 | $0.32 | 2,178 |
| 2017-04-06 | $0.32 | $0.32 | 9,022 |
| 2017-04-05 | $0.33 | $0.33 | 14,829 |
| 2017-04-04 | $0.33 | $0.33 | 5,185 |
| 2017-04-03 | $0.33 | $0.33 | 7,778 |
| 2017-03-31 | $0.35 | $0.35 | 11,303 |
| 2017-03-30 | $0.34 | $0.34 | 12,340 |
| 2017-03-29 | $0.32 | $0.32 | 35,880 |
| 2017-03-28 | $0.31 | $0.31 | 6,637 |
| 2017-03-27 | $0.32 | $0.32 | 0 |
| 2017-03-24 | $0.32 | $0.32 | 1,556 |
| 2017-03-23 | $0.33 | $0.33 | 8,296 |
| 2017-03-22 | $0.31 | $0.31 | 20,014 |
| 2017-03-21 | $0.31 | $0.31 | 84,930 |
| 2017-03-20 | $0.32 | $0.32 | 74,249 |
| 2017-03-17 | $0.33 | $0.33 | 2,281 |
| 2017-03-16 | $0.32 | $0.32 | 830 |
| 2017-03-15 | $0.32 | $0.32 | 14,414 |
| 2017-03-14 | $0.34 | $0.34 | 13,585 |
| 2017-03-13 | $0.34 | $0.34 | 79,953 |
| 2017-03-10 | $0.33 | $0.33 | 6,015 |
| 2017-03-09 | $0.34 | $0.34 | 5,185 |
| 2017-03-08 | $0.33 | $0.33 | 12,237 |
| 2017-03-07 | $0.34 | $0.34 | 42,206 |
| 2017-03-06 | $0.33 | $0.33 | 22,918 |
| 2017-03-03 | $0.32 | $0.32 | 9,437 |
| 2017-03-02 | $0.33 | $0.33 | 22,607 |
| 2017-03-01 | $0.33 | $0.33 | 23,644 |
| 2017-02-28 | $0.35 | $0.35 | 30,177 |
| 2017-02-27 | $0.34 | $0.34 | 54,131 |
| 2017-02-24 | $0.37 | $0.37 | 100,071 |
| 2017-02-23 | $0.38 | $0.38 | 23,021 |
| 2017-02-22 | $0.39 | $0.39 | 76,634 |
| 2017-02-21 | $0.39 | $0.39 | 67,924 |
| 2017-02-17 | $0.41 | $0.41 | 10,370 |
| 2017-02-16 | $0.42 | $0.42 | 3,733 |
| 2017-02-15 | $0.41 | $0.41 | 18,148 |
| 2017-02-14 | $0.43 | $0.43 | 37,643 |
| 2017-02-13 | $0.42 | $0.42 | 63,153 |
| 2017-02-10 | $0.43 | $0.43 | 20,325 |
| 2017-02-09 | $0.42 | $0.42 | 22,399 |
| 2017-02-08 | $0.42 | $0.42 | 49,672 |
| 2017-02-07 | $0.45 | $0.45 | 9,644 |
| 2017-02-06 | $0.42 | $0.42 | 141,758 |
| 2017-02-03 | $0.44 | $0.44 | 18,459 |
| 2017-02-02 | $0.43 | $0.43 | 32,354 |
| 2017-02-01 | $0.44 | $0.44 | 28,621 |
| 2017-01-31 | $0.45 | $0.45 | 5,185 |
| 2017-01-30 | $0.46 | $0.46 | 33,703 |
| 2017-01-27 | $0.44 | $0.44 | 13,274 |
| 2017-01-26 | $0.43 | $0.43 | 7,259 |
| 2017-01-25 | $0.46 | $0.46 | 27,169 |
| 2017-01-24 | $0.46 | $0.46 | 104,530 |
| 2017-01-23 | $0.44 | $0.44 | 58,383 |
| 2017-01-20 | $0.41 | $0.41 | 14,518 |
| 2017-01-19 | $0.41 | $0.41 | 7,674 |
| 2017-01-18 | $0.41 | $0.41 | 60,665 |
| 2017-01-17 | $0.41 | $0.41 | 137,714 |
| 2017-01-13 | $0.46 | $0.46 | 45,939 |
| 2017-01-12 | $0.45 | $0.45 | 46,872 |
| 2017-01-11 | $0.49 | $0.49 | 168,720 |
| 2017-01-10 | $0.49 | $0.49 | 88,871 |
| 2017-01-09 | $0.42 | $0.42 | 6,429 |
| 2017-01-06 | $0.42 | $0.42 | 29,866 |
| 2017-01-05 | $0.43 | $0.43 | 137,921 |
| 2017-01-04 | $0.35 | $0.35 | 34,740 |
| 2017-01-03 | $0.35 | $0.35 | 22,088 |