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
- 2006-12-13 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 | $0.55 | $0.55 | 212,200 |
| 2017-12-28 | $0.57 | $0.57 | 167,000 |
| 2017-12-27 | $0.59 | $0.59 | 177,100 |
| 2017-12-26 | $0.59 | $0.59 | 153,100 |
| 2017-12-22 | $0.60 | $0.60 | 93,400 |
| 2017-12-21 | $0.60 | $0.60 | 199,000 |
| 2017-12-20 | $0.58 | $0.58 | 242,800 |
| 2017-12-19 | $0.58 | $0.58 | 124,100 |
| 2017-12-18 | $0.59 | $0.59 | 92,600 |
| 2017-12-15 | $0.59 | $0.59 | 127,000 |
| 2017-12-14 | $0.56 | $0.56 | 78,900 |
| 2017-12-13 | $0.56 | $0.56 | 88,200 |
| 2017-12-12 | $0.56 | $0.56 | 278,100 |
| 2017-12-11 | $0.57 | $0.57 | 88,900 |
| 2017-12-08 | $0.57 | $0.57 | 140,600 |
| 2017-12-07 | $0.60 | $0.60 | 127,800 |
| 2017-12-06 | $0.59 | $0.59 | 86,400 |
| 2017-12-05 | $0.61 | $0.61 | 57,800 |
| 2017-12-04 | $0.60 | $0.60 | 89,700 |
| 2017-12-01 | $0.59 | $0.59 | 52,000 |
| 2017-11-30 | $0.59 | $0.59 | 157,400 |
| 2017-11-29 | $0.59 | $0.59 | 73,300 |
| 2017-11-28 | $0.58 | $0.58 | 66,800 |
| 2017-11-27 | $0.59 | $0.59 | 145,300 |
| 2017-11-24 | $0.60 | $0.60 | 16,200 |
| 2017-11-22 | $0.59 | $0.59 | 107,300 |
| 2017-11-21 | $0.61 | $0.61 | 410,400 |
| 2017-11-20 | $0.60 | $0.60 | 210,700 |
| 2017-11-17 | $0.61 | $0.61 | 79,200 |
| 2017-11-16 | $0.59 | $0.59 | 295,200 |
| 2017-11-15 | $0.62 | $0.62 | 72,200 |
| 2017-11-14 | $0.63 | $0.63 | 129,600 |
| 2017-11-13 | $0.64 | $0.64 | 272,600 |
| 2017-11-10 | $0.60 | $0.60 | 190,500 |
| 2017-11-09 | $0.57 | $0.57 | 116,200 |
| 2017-11-08 | $0.58 | $0.58 | 146,500 |
| 2017-11-07 | $0.57 | $0.57 | 14,300 |
| 2017-11-06 | $0.57 | $0.57 | 21,900 |
| 2017-11-03 | $0.56 | $0.56 | 49,600 |
| 2017-11-02 | $0.57 | $0.57 | 26,100 |
| 2017-11-01 | $0.57 | $0.57 | 84,200 |
| 2017-10-31 | $0.57 | $0.57 | 69,600 |
| 2017-10-30 | $0.58 | $0.58 | 130,400 |
| 2017-10-27 | $0.57 | $0.57 | 80,400 |
| 2017-10-26 | $0.59 | $0.59 | 29,900 |
| 2017-10-25 | $0.56 | $0.56 | 408,900 |
| 2017-10-24 | $0.58 | $0.58 | 332,300 |
| 2017-10-23 | $0.64 | $0.64 | 214,400 |
| 2017-10-20 | $0.64 | $0.64 | 97,400 |
| 2017-10-19 | $0.65 | $0.65 | 250,900 |
| 2017-10-18 | $0.65 | $0.65 | 111,000 |
| 2017-10-17 | $0.65 | $0.65 | 117,600 |
| 2017-10-16 | $0.63 | $0.63 | 265,300 |
| 2017-10-13 | $0.65 | $0.65 | 283,300 |
| 2017-10-12 | $0.65 | $0.65 | 147,700 |
| 2017-10-11 | $0.65 | $0.65 | 225,200 |
| 2017-10-10 | $0.67 | $0.67 | 134,600 |
| 2017-10-09 | $0.68 | $0.68 | 118,200 |
| 2017-10-06 | $0.70 | $0.70 | 375,300 |
| 2017-10-05 | $0.68 | $0.68 | 509,900 |
| 2017-10-04 | $0.60 | $0.60 | 100,600 |
| 2017-10-03 | $0.58 | $0.58 | 81,900 |
| 2017-10-02 | $0.60 | $0.60 | 111,100 |
| 2017-09-29 | $0.60 | $0.60 | 20,800 |
| 2017-09-28 | $0.60 | $0.60 | 42,700 |
| 2017-09-27 | $0.60 | $0.60 | 18,900 |
| 2017-09-26 | $0.60 | $0.60 | 155,600 |
| 2017-09-25 | $0.62 | $0.62 | 132,100 |
| 2017-09-22 | $0.64 | $0.64 | 40,600 |
| 2017-09-21 | $0.65 | $0.65 | 87,800 |
| 2017-09-20 | $0.63 | $0.63 | 24,000 |
| 2017-09-19 | $0.64 | $0.64 | 32,800 |
| 2017-09-18 | $0.64 | $0.64 | 43,800 |
| 2017-09-15 | $0.65 | $0.65 | 86,400 |
| 2017-09-14 | $0.60 | $0.60 | 393,300 |
| 2017-09-13 | $0.66 | $0.66 | 110,700 |
| 2017-09-12 | $0.68 | $0.68 | 42,200 |
| 2017-09-11 | $0.67 | $0.67 | 99,200 |
| 2017-09-08 | $0.66 | $0.66 | 114,100 |
| 2017-09-07 | $0.70 | $0.70 | 114,400 |
| 2017-09-06 | $0.68 | $0.68 | 146,200 |
| 2017-09-05 | $0.67 | $0.67 | 42,600 |
| 2017-09-01 | $0.68 | $0.68 | 75,500 |
| 2017-08-31 | $0.68 | $0.68 | 10,700 |
| 2017-08-30 | $0.68 | $0.68 | 23,800 |
| 2017-08-29 | $0.69 | $0.69 | 159,600 |
| 2017-08-28 | $0.70 | $0.70 | 128,700 |
| 2017-08-25 | $0.68 | $0.68 | 54,300 |
| 2017-08-24 | $0.68 | $0.68 | 86,900 |
| 2017-08-23 | $0.69 | $0.69 | 18,600 |
| 2017-08-22 | $0.68 | $0.68 | 79,700 |
| 2017-08-21 | $0.69 | $0.69 | 94,200 |
| 2017-08-18 | $0.69 | $0.69 | 31,400 |
| 2017-08-17 | $0.67 | $0.67 | 99,100 |
| 2017-08-16 | $0.68 | $0.68 | 158,500 |
| 2017-08-15 | $0.71 | $0.71 | 54,500 |
| 2017-08-14 | $0.71 | $0.71 | 51,400 |
| 2017-08-11 | $0.69 | $0.69 | 52,700 |
| 2017-08-10 | $0.72 | $0.72 | 207,100 |
| 2017-08-09 | $0.72 | $0.72 | 114,500 |
| 2017-08-08 | $0.71 | $0.71 | 96,200 |
| 2017-08-07 | $0.71 | $0.71 | 74,800 |
| 2017-08-04 | $0.72 | $0.72 | 74,300 |
| 2017-08-03 | $0.70 | $0.70 | 47,100 |
| 2017-08-02 | $0.73 | $0.73 | 42,200 |
| 2017-08-01 | $0.70 | $0.70 | 245,800 |
| 2017-07-31 | $0.71 | $0.71 | 150,000 |
| 2017-07-28 | $0.71 | $0.71 | 61,600 |
| 2017-07-27 | $0.73 | $0.73 | 163,300 |
| 2017-07-26 | $0.75 | $0.75 | 183,500 |
| 2017-07-25 | $0.75 | $0.75 | 175,300 |
| 2017-07-24 | $0.73 | $0.73 | 128,600 |
| 2017-07-21 | $0.73 | $0.73 | 70,700 |
| 2017-07-20 | $0.71 | $0.71 | 38,900 |
| 2017-07-19 | $0.73 | $0.73 | 89,600 |
| 2017-07-18 | $0.74 | $0.74 | 25,800 |
| 2017-07-17 | $0.74 | $0.74 | 38,800 |
| 2017-07-14 | $0.70 | $0.70 | 76,100 |
| 2017-07-13 | $0.71 | $0.71 | 134,100 |
| 2017-07-12 | $0.72 | $0.72 | 95,500 |
| 2017-07-11 | $0.74 | $0.74 | 149,300 |
| 2017-07-10 | $0.75 | $0.75 | 74,200 |
| 2017-07-07 | $0.77 | $0.77 | 109,600 |
| 2017-07-06 | $0.78 | $0.78 | 203,400 |
| 2017-07-05 | $0.73 | $0.73 | 66,100 |
| 2017-07-03 | $0.72 | $0.72 | 40,700 |
| 2017-06-30 | $0.75 | $0.75 | 223,300 |
| 2017-06-29 | $0.77 | $0.77 | 185,200 |
| 2017-06-28 | $0.78 | $0.78 | 295,200 |
| 2017-06-27 | $0.78 | $0.78 | 854,600 |
| 2017-06-26 | $0.71 | $0.71 | 181,600 |
| 2017-06-23 | $0.70 | $0.70 | 188,900 |
| 2017-06-22 | $0.70 | $0.70 | 517,300 |
| 2017-06-21 | $0.64 | $0.64 | 226,600 |
| 2017-06-20 | $0.62 | $0.62 | 75,200 |
| 2017-06-19 | $0.64 | $0.64 | 188,600 |
| 2017-06-16 | $0.64 | $0.64 | 325,000 |
| 2017-06-15 | $0.63 | $0.63 | 97,000 |
| 2017-06-14 | $0.62 | $0.62 | 35,500 |
| 2017-06-13 | $0.62 | $0.62 | 45,000 |
| 2017-06-12 | $0.62 | $0.62 | 159,600 |
| 2017-06-09 | $0.63 | $0.63 | 46,900 |
| 2017-06-08 | $0.63 | $0.63 | 98,200 |
| 2017-06-07 | $0.63 | $0.63 | 288,000 |
| 2017-06-06 | $0.61 | $0.61 | 247,600 |
| 2017-06-05 | $0.60 | $0.60 | 196,800 |
| 2017-06-02 | $0.58 | $0.58 | 394,500 |
| 2017-06-01 | $0.57 | $0.57 | 145,800 |
| 2017-05-31 | $0.60 | $0.60 | 68,800 |
| 2017-05-30 | $0.61 | $0.61 | 147,600 |
| 2017-05-26 | $0.60 | $0.60 | 101,900 |
| 2017-05-25 | $0.59 | $0.59 | 183,000 |
| 2017-05-24 | $0.58 | $0.58 | 106,200 |
| 2017-05-23 | $0.57 | $0.57 | 187,900 |
| 2017-05-22 | $0.52 | $0.52 | 109,300 |
| 2017-05-19 | $0.53 | $0.53 | 177,300 |
| 2017-05-18 | $0.50 | $0.50 | 203,300 |
| 2017-05-17 | $0.49 | $0.49 | 113,900 |
| 2017-05-16 | $0.50 | $0.50 | 86,300 |
| 2017-05-15 | $0.51 | $0.51 | 99,400 |
| 2017-05-12 | $0.52 | $0.52 | 264,500 |
| 2017-05-11 | $0.53 | $0.53 | 177,200 |
| 2017-05-10 | $0.54 | $0.54 | 63,100 |
| 2017-05-09 | $0.53 | $0.53 | 125,100 |
| 2017-05-08 | $0.58 | $0.58 | 269,600 |
| 2017-05-05 | $0.56 | $0.56 | 178,900 |
| 2017-05-04 | $0.56 | $0.56 | 465,000 |
| 2017-05-03 | $0.54 | $0.54 | 313,000 |
| 2017-05-02 | $0.54 | $0.54 | 90,100 |
| 2017-05-01 | $0.58 | $0.58 | 277,600 |
| 2017-04-28 | $0.58 | $0.58 | 479,000 |
| 2017-04-27 | $0.58 | $0.58 | 259,100 |
| 2017-04-26 | $0.50 | $0.50 | 474,000 |
| 2017-04-25 | $0.52 | $0.52 | 542,900 |
| 2017-04-24 | $0.56 | $0.56 | 201,500 |
| 2017-04-21 | $0.56 | $0.56 | 186,100 |
| 2017-04-20 | $0.59 | $0.59 | 729,300 |
| 2017-04-19 | $0.59 | $0.59 | 670,300 |
| 2017-04-18 | $0.68 | $0.68 | 208,200 |
| 2017-04-17 | $0.70 | $0.70 | 224,400 |
| 2017-04-13 | $0.69 | $0.69 | 157,000 |
| 2017-04-12 | $0.70 | $0.70 | 319,200 |
| 2017-04-11 | $0.65 | $0.65 | 75,400 |
| 2017-04-10 | $0.61 | $0.61 | 306,200 |
| 2017-04-07 | $0.60 | $0.60 | 304,100 |
| 2017-04-06 | $0.57 | $0.57 | 468,800 |
| 2017-04-05 | $0.59 | $0.59 | 310,500 |
| 2017-04-04 | $0.61 | $0.61 | 222,700 |
| 2017-04-03 | $0.60 | $0.60 | 225,400 |
| 2017-03-31 | $0.62 | $0.62 | 204,800 |
| 2017-03-30 | $0.64 | $0.64 | 165,900 |
| 2017-03-29 | $0.64 | $0.64 | 69,600 |
| 2017-03-28 | $0.62 | $0.62 | 146,100 |
| 2017-03-27 | $0.63 | $0.63 | 89,800 |
| 2017-03-24 | $0.64 | $0.64 | 39,800 |
| 2017-03-23 | $0.65 | $0.65 | 109,400 |
| 2017-03-22 | $0.63 | $0.63 | 113,700 |
| 2017-03-21 | $0.60 | $0.60 | 182,100 |
| 2017-03-20 | $0.65 | $0.65 | 303,700 |
| 2017-03-17 | $0.66 | $0.66 | 239,700 |
| 2017-03-16 | $0.67 | $0.67 | 100,700 |
| 2017-03-15 | $0.67 | $0.67 | 181,000 |
| 2017-03-14 | $0.68 | $0.68 | 577,500 |
| 2017-03-13 | $0.60 | $0.60 | 844,400 |
| 2017-03-10 | $0.64 | $0.64 | 898,500 |
| 2017-03-09 | $0.67 | $0.67 | 72,500 |
| 2017-03-08 | $0.68 | $0.68 | 266,100 |
| 2017-03-07 | $0.69 | $0.69 | 559,100 |
| 2017-03-06 | $0.66 | $0.66 | 453,300 |
| 2017-03-03 | $0.68 | $0.68 | 556,800 |
| 2017-03-02 | $0.70 | $0.70 | 288,400 |
| 2017-03-01 | $0.71 | $0.71 | 254,200 |
| 2017-02-28 | $0.71 | $0.71 | 190,000 |
| 2017-02-27 | $0.72 | $0.72 | 179,200 |
| 2017-02-24 | $0.73 | $0.73 | 187,100 |
| 2017-02-23 | $0.73 | $0.73 | 99,400 |
| 2017-02-22 | $0.75 | $0.75 | 251,300 |
| 2017-02-21 | $0.73 | $0.73 | 421,100 |
| 2017-02-17 | $0.75 | $0.75 | 385,500 |
| 2017-02-16 | $0.78 | $0.78 | 860,400 |
| 2017-02-15 | $0.80 | $0.80 | 1,357,200 |
| 2017-02-14 | $0.74 | $0.74 | 155,600 |
| 2017-02-13 | $0.74 | $0.74 | 378,800 |
| 2017-02-10 | $0.76 | $0.76 | 337,900 |
| 2017-02-09 | $0.76 | $0.76 | 504,300 |
| 2017-02-08 | $0.73 | $0.73 | 153,100 |
| 2017-02-07 | $0.72 | $0.72 | 247,600 |
| 2017-02-06 | $0.70 | $0.70 | 160,600 |
| 2017-02-03 | $0.71 | $0.71 | 207,400 |
| 2017-02-02 | $0.72 | $0.72 | 239,600 |
| 2017-02-01 | $0.72 | $0.72 | 170,800 |
| 2017-01-31 | $0.73 | $0.73 | 256,100 |
| 2017-01-30 | $0.73 | $0.73 | 193,700 |
| 2017-01-27 | $0.71 | $0.71 | 81,300 |
| 2017-01-26 | $0.71 | $0.71 | 98,300 |
| 2017-01-25 | $0.73 | $0.73 | 208,600 |
| 2017-01-24 | $0.73 | $0.73 | 113,800 |
| 2017-01-23 | $0.74 | $0.74 | 135,700 |
| 2017-01-20 | $0.74 | $0.74 | 267,700 |
| 2017-01-19 | $0.75 | $0.75 | 197,400 |
| 2017-01-18 | $0.76 | $0.76 | 185,300 |
| 2017-01-17 | $0.76 | $0.76 | 336,500 |
| 2017-01-13 | $0.77 | $0.77 | 212,400 |
| 2017-01-12 | $0.77 | $0.77 | 628,900 |
| 2017-01-11 | $0.73 | $0.73 | 786,500 |
| 2017-01-10 | $0.73 | $0.73 | 274,600 |
| 2017-01-09 | $0.72 | $0.72 | 299,500 |
| 2017-01-06 | $0.69 | $0.69 | 169,900 |
| 2017-01-05 | $0.70 | $0.70 | 133,100 |
| 2017-01-04 | $0.70 | $0.70 | 132,800 |
| 2017-01-03 | $0.68 | $0.68 | 104,200 |