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
- 2010-02-16 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 | $0.10 | $0.10 | 14,792 |
| 2017-12-28 | $0.10 | $0.10 | 8,831 |
| 2017-12-27 | $0.08 | $0.08 | 29,847 |
| 2017-12-26 | $0.10 | $0.10 | 7,904 |
| 2017-12-22 | $0.10 | $0.10 | 1,380 |
| 2017-12-21 | $0.10 | $0.10 | 83,262 |
| 2017-12-20 | $0.10 | $0.10 | 60,713 |
| 2017-12-19 | $0.09 | $0.09 | 26,488 |
| 2017-12-18 | $0.08 | $0.08 | 13,700 |
| 2017-12-15 | $0.10 | $0.10 | 4,667 |
| 2017-12-14 | $0.08 | $0.08 | 12,549 |
| 2017-12-13 | $0.10 | $0.10 | 54,913 |
| 2017-12-12 | $0.09 | $0.09 | 255,894 |
| 2017-12-11 | $0.09 | $0.09 | 50,459 |
| 2017-12-08 | $0.07 | $0.07 | 34,968 |
| 2017-12-07 | $0.09 | $0.09 | 3,551 |
| 2017-12-06 | $0.10 | $0.10 | 91,430 |
| 2017-12-05 | $0.10 | $0.10 | 1,136 |
| 2017-12-04 | $0.10 | $0.10 | 2,788 |
| 2017-12-01 | $0.09 | $0.09 | 1,083 |
| 2017-11-30 | $0.09 | $0.09 | 55,121 |
| 2017-11-29 | $0.10 | $0.10 | 6,074 |
| 2017-11-28 | $0.10 | $0.10 | 45,428 |
| 2017-11-27 | $0.10 | $0.10 | 34,224 |
| 2017-11-24 | $0.09 | $0.09 | 1,904 |
| 2017-11-22 | $0.09 | $0.09 | 12,980 |
| 2017-11-21 | $0.07 | $0.07 | 37,524 |
| 2017-11-20 | $0.09 | $0.09 | 299,585 |
| 2017-11-17 | $0.10 | $0.10 | 11,120 |
| 2017-11-16 | $0.10 | $0.10 | 7,613 |
| 2017-11-15 | $0.10 | $0.10 | 240 |
| 2017-11-14 | $0.10 | $0.10 | 12,660 |
| 2017-11-13 | $0.10 | $0.10 | 2,861 |
| 2017-11-10 | $0.10 | $0.10 | 38,245 |
| 2017-11-09 | $0.10 | $0.10 | 14,452 |
| 2017-11-08 | $0.10 | $0.10 | 23,652 |
| 2017-11-07 | $0.09 | $0.09 | 22,498 |
| 2017-11-06 | $0.11 | $0.11 | 17,369 |
| 2017-11-03 | $0.11 | $0.11 | 71,687 |
| 2017-11-02 | $0.10 | $0.10 | 36,197 |
| 2017-11-01 | $0.12 | $0.12 | 23,386 |
| 2017-10-31 | $0.11 | $0.11 | 21,502 |
| 2017-10-30 | $0.12 | $0.12 | 36,801 |
| 2017-10-27 | $0.12 | $0.12 | 87,887 |
| 2017-10-26 | $0.12 | $0.12 | 106,243 |
| 2017-10-25 | $0.09 | $0.09 | 39,713 |
| 2017-10-24 | $0.11 | $0.11 | 72,756 |
| 2017-10-23 | $0.11 | $0.11 | 17,072 |
| 2017-10-20 | $0.11 | $0.11 | 13,971 |
| 2017-10-19 | $0.10 | $0.10 | 1,380 |
| 2017-10-18 | $0.10 | $0.10 | 16,105 |
| 2017-10-17 | $0.10 | $0.10 | 72,012 |
| 2017-10-16 | $0.09 | $0.09 | 45,925 |
| 2017-10-13 | $0.11 | $0.11 | 8,706 |
| 2017-10-12 | $0.11 | $0.11 | 179,879 |
| 2017-10-11 | $0.09 | $0.09 | 20,051 |
| 2017-10-10 | $0.10 | $0.10 | 4,550 |
| 2017-10-09 | $0.10 | $0.10 | 52,002 |
| 2017-10-06 | $0.11 | $0.11 | 79,903 |
| 2017-10-05 | $0.11 | $0.11 | 72,246 |
| 2017-10-04 | $0.11 | $0.11 | 99,015 |
| 2017-10-03 | $0.11 | $0.11 | 0 |
| 2017-10-02 | $0.11 | $0.11 | 9,734 |
| 2017-09-29 | $0.11 | $0.11 | 21,307 |
| 2017-09-28 | $0.11 | $0.11 | 16,516 |
| 2017-09-27 | $0.12 | $0.12 | 51,821 |
| 2017-09-26 | $0.12 | $0.12 | 11,777 |
| 2017-09-25 | $0.12 | $0.12 | 25,193 |
| 2017-09-22 | $0.11 | $0.11 | 39,722 |
| 2017-09-21 | $0.12 | $0.12 | 30,686 |
| 2017-09-20 | $0.11 | $0.11 | 36,910 |
| 2017-09-19 | $0.12 | $0.12 | 12,430 |
| 2017-09-18 | $0.12 | $0.12 | 129,864 |
| 2017-09-15 | $0.12 | $0.12 | 80,377 |
| 2017-09-14 | $0.12 | $0.12 | 70,600 |
| 2017-09-13 | $0.12 | $0.12 | 91,774 |
| 2017-09-12 | $0.12 | $0.12 | 26,648 |
| 2017-09-11 | $0.13 | $0.13 | 106,664 |
| 2017-09-08 | $0.12 | $0.12 | 149,825 |
| 2017-09-07 | $0.13 | $0.13 | 0 |
| 2017-09-06 | $0.15 | $0.15 | 249,783 |
| 2017-09-05 | $0.12 | $0.12 | 44,903 |
| 2017-09-01 | $0.12 | $0.12 | 0 |
| 2017-08-31 | $0.13 | $0.13 | 53,888 |
| 2017-08-30 | $0.11 | $0.11 | 12,151 |
| 2017-08-29 | $0.13 | $0.13 | 103,376 |
| 2017-08-28 | $0.14 | $0.14 | 138,724 |
| 2017-08-25 | $0.14 | $0.14 | 130,177 |
| 2017-08-24 | $0.13 | $0.13 | 127,209 |
| 2017-08-23 | $0.12 | $0.12 | 225,850 |
| 2017-08-22 | $0.12 | $0.12 | 240,602 |
| 2017-08-21 | $0.13 | $0.13 | 172,870 |
| 2017-08-18 | $0.13 | $0.13 | 61,751 |
| 2017-08-17 | $0.13 | $0.13 | 63,461 |
| 2017-08-16 | $0.13 | $0.13 | 49,320 |
| 2017-08-15 | $0.12 | $0.12 | 379,718 |
| 2017-08-14 | $0.10 | $0.10 | 238,928 |
| 2017-08-11 | $0.11 | $0.11 | 434,183 |
| 2017-08-10 | $0.11 | $0.11 | 85,250 |
| 2017-08-09 | $0.12 | $0.12 | 176,291 |
| 2017-08-08 | $0.13 | $0.13 | 101,810 |
| 2017-08-07 | $0.14 | $0.14 | 194,328 |
| 2017-08-04 | $0.14 | $0.14 | 108,843 |
| 2017-08-03 | $0.15 | $0.15 | 114,077 |
| 2017-08-02 | $0.16 | $0.16 | 76,271 |
| 2017-08-01 | $0.16 | $0.16 | 411,681 |
| 2017-07-31 | $0.14 | $0.14 | 87,323 |
| 2017-07-28 | $0.15 | $0.15 | 47,768 |
| 2017-07-27 | $0.14 | $0.14 | 209,442 |
| 2017-07-26 | $0.14 | $0.14 | 149,923 |
| 2017-07-25 | $0.14 | $0.14 | 377,110 |
| 2017-07-24 | $0.15 | $0.15 | 118,819 |
| 2017-07-21 | $0.16 | $0.16 | 66,181 |
| 2017-07-20 | $0.15 | $0.15 | 145,716 |
| 2017-07-19 | $0.16 | $0.16 | 145,318 |
| 2017-07-18 | $0.17 | $0.17 | 126,353 |
| 2017-07-17 | $0.17 | $0.17 | 150,273 |
| 2017-07-14 | $0.14 | $0.14 | 69,541 |
| 2017-07-13 | $0.13 | $0.13 | 136,740 |
| 2017-07-12 | $0.13 | $0.13 | 162,408 |
| 2017-07-11 | $0.15 | $0.15 | 509,734 |
| 2017-07-10 | $0.14 | $0.14 | 420,773 |
| 2017-07-07 | $0.11 | $0.11 | 79,013 |
| 2017-07-06 | $0.10 | $0.10 | 186,190 |
| 2017-07-05 | $0.11 | $0.11 | 83,152 |
| 2017-07-03 | $0.10 | $0.10 | 118,761 |
| 2017-06-30 | $0.10 | $0.10 | 319,408 |
| 2017-06-29 | $0.10 | $0.10 | 610,937 |
| 2017-06-28 | $0.13 | $0.13 | 684,320 |
| 2017-06-27 | $0.10 | $0.10 | 426,674 |
| 2017-06-26 | $0.07 | $0.07 | 185,535 |
| 2017-06-23 | $0.08 | $0.08 | 196,450 |
| 2017-06-22 | $0.08 | $0.08 | 95,740 |
| 2017-06-21 | $0.07 | $0.07 | 6,629 |
| 2017-06-20 | $0.07 | $0.07 | 23,133 |
| 2017-06-19 | $0.07 | $0.07 | 152,504 |
| 2017-06-16 | $0.08 | $0.08 | 301,811 |
| 2017-06-15 | $0.08 | $0.08 | 317,967 |
| 2017-06-14 | $0.07 | $0.07 | 192,505 |
| 2017-06-13 | $0.08 | $0.08 | 154,549 |
| 2017-06-12 | $0.08 | $0.08 | 443,000 |
| 2017-06-09 | $0.09 | $0.09 | 405,048 |
| 2017-06-08 | $0.08 | $0.08 | 1,164,981 |
| 2017-06-07 | $0.07 | $0.07 | 768,953 |
| 2017-06-06 | $0.06 | $0.06 | 565,831 |
| 2017-06-05 | $0.06 | $0.06 | 1,278,357 |
| 2017-06-02 | $0.05 | $0.05 | 425,700 |
| 2017-06-01 | $0.06 | $0.06 | 1,297,401 |
| 2017-05-31 | $0.04 | $0.04 | 1,004,663 |
| 2017-05-30 | $0.02 | $0.02 | 227,400 |
| 2017-05-26 | $0.02 | $0.02 | 14,212 |
| 2017-05-25 | $0.02 | $0.02 | 50,000 |
| 2017-05-24 | $0.02 | $0.02 | 801,545 |
| 2017-05-23 | $0.02 | $0.02 | 89,540 |
| 2017-05-22 | $0.02 | $0.02 | 84,873 |
| 2017-05-19 | $0.02 | $0.02 | 20,000 |
| 2017-05-18 | $0.02 | $0.02 | 667,455 |
| 2017-05-17 | $0.02 | $0.02 | 5,704 |
| 2017-05-16 | $0.02 | $0.02 | 0 |
| 2017-05-15 | $0.02 | $0.02 | 379,003 |
| 2017-05-12 | $0.02 | $0.02 | 4,400 |
| 2017-05-11 | $0.02 | $0.02 | 120 |
| 2017-05-10 | $0.02 | $0.02 | 620,315 |
| 2017-05-09 | $0.02 | $0.02 | 396,757 |
| 2017-05-08 | $0.02 | $0.02 | 138,204 |
| 2017-05-05 | $0.02 | $0.02 | 547,749 |
| 2017-05-04 | $0.02 | $0.02 | 81,077 |
| 2017-05-03 | $0.03 | $0.03 | 866,507 |
| 2017-05-02 | $0.03 | $0.03 | 612,118 |
| 2017-05-01 | $0.04 | $0.04 | 299,497 |
| 2017-04-28 | $0.02 | $0.02 | 109,493 |
| 2017-04-27 | $0.02 | $0.02 | 60,318 |
| 2017-04-26 | $0.03 | $0.03 | 80,021 |
| 2017-04-25 | $0.02 | $0.02 | 154,537 |
| 2017-04-24 | $0.03 | $0.03 | 178,313 |
| 2017-04-21 | $0.03 | $0.03 | 0 |
| 2017-04-20 | $0.03 | $0.03 | 19,808 |
| 2017-04-19 | $0.03 | $0.03 | 4,289 |
| 2017-04-18 | $0.04 | $0.04 | 20,080 |
| 2017-04-17 | $0.04 | $0.04 | 8,259 |
| 2017-04-13 | $0.03 | $0.03 | 40,699 |
| 2017-04-12 | $0.04 | $0.04 | 130,719 |
| 2017-04-11 | $0.03 | $0.03 | 375,300 |
| 2017-04-10 | $0.03 | $0.03 | 683,908 |
| 2017-04-07 | $0.02 | $0.02 | 71,894 |
| 2017-04-06 | $0.03 | $0.03 | 11,906 |
| 2017-04-05 | $0.03 | $0.03 | 156,900 |
| 2017-04-04 | $0.03 | $0.03 | 170,353 |
| 2017-04-03 | $0.03 | $0.03 | 260,286 |
| 2017-03-31 | $0.03 | $0.03 | 19,500 |
| 2017-03-30 | $0.03 | $0.03 | 220,943 |
| 2017-03-29 | $0.03 | $0.03 | 139,615 |
| 2017-03-28 | $0.04 | $0.04 | 205,690 |
| 2017-03-27 | $0.04 | $0.04 | 61,160 |
| 2017-03-24 | $0.03 | $0.03 | 174,511 |
| 2017-03-23 | $0.03 | $0.03 | 50,090 |
| 2017-03-22 | $0.04 | $0.04 | 114,967 |
| 2017-03-21 | $0.04 | $0.04 | 52,957 |
| 2017-03-20 | $0.04 | $0.04 | 293,444 |
| 2017-03-17 | $0.04 | $0.04 | 1,309,098 |
| 2017-03-16 | $0.04 | $0.04 | 433,112 |
| 2017-03-15 | $0.04 | $0.04 | 633,132 |
| 2017-03-14 | $0.04 | $0.04 | 246,700 |
| 2017-03-13 | $0.05 | $0.05 | 9,000 |
| 2017-03-10 | $0.05 | $0.05 | 227,173 |
| 2017-03-09 | $0.06 | $0.06 | 289,306 |
| 2017-03-08 | $0.06 | $0.06 | 309,597 |
| 2017-03-07 | $0.06 | $0.06 | 630,530 |
| 2017-03-06 | $0.05 | $0.05 | 1,840,174 |
| 2017-03-03 | $0.03 | $0.03 | 76,410 |
| 2017-03-02 | $0.04 | $0.04 | 363,988 |
| 2017-03-01 | $0.04 | $0.04 | 711,430 |
| 2017-02-28 | $0.05 | $0.05 | 108,687 |
| 2017-02-27 | $0.05 | $0.05 | 139,632 |
| 2017-02-24 | $0.05 | $0.05 | 507,788 |
| 2017-02-23 | $0.05 | $0.05 | 641,958 |
| 2017-02-22 | $0.07 | $0.07 | 877,136 |
| 2017-02-21 | $0.04 | $0.04 | 286,196 |
| 2017-02-17 | $0.06 | $0.06 | 123,525 |
| 2017-02-16 | $0.07 | $0.07 | 64,510 |
| 2017-02-15 | $0.07 | $0.07 | 199,052 |
| 2017-02-14 | $0.06 | $0.06 | 43,222 |
| 2017-02-13 | $0.08 | $0.08 | 61,371 |
| 2017-02-10 | $0.07 | $0.07 | 43,889 |
| 2017-02-09 | $0.07 | $0.07 | 37,202 |
| 2017-02-08 | $0.09 | $0.09 | 68,251 |
| 2017-02-07 | $0.06 | $0.06 | 42,904 |
| 2017-02-06 | $0.06 | $0.06 | 122,683 |
| 2017-02-03 | $0.08 | $0.08 | 236,836 |
| 2017-02-02 | $0.10 | $0.10 | 522,692 |
| 2017-02-01 | $0.09 | $0.09 | 67,325 |
| 2017-01-31 | $0.10 | $0.10 | 479,196 |
| 2017-01-30 | $0.14 | $0.14 | 289,266 |
| 2017-01-27 | $0.15 | $0.15 | 587,693 |
| 2017-01-26 | $0.11 | $0.11 | 325,009 |
| 2017-01-25 | $0.09 | $0.09 | 922,184 |
| 2017-01-24 | $0.06 | $0.06 | 226,927 |
| 2017-01-23 | $0.06 | $0.06 | 157,703 |
| 2017-01-20 | $0.06 | $0.06 | 796,587 |
| 2017-01-19 | $0.04 | $0.04 | 1,463,451 |
| 2017-01-18 | $0.02 | $0.02 | 5,035,770 |
| 2017-01-17 | $0.03 | $0.03 | 198 |
| 2017-01-13 | $0.04 | $0.04 | 0 |
| 2017-01-12 | $0.04 | $0.04 | 0 |
| 2017-01-11 | $0.04 | $0.04 | 1,873 |
| 2017-01-10 | $0.04 | $0.04 | 0 |
| 2017-01-09 | $0.04 | $0.04 | 778 |
| 2017-01-06 | $0.04 | $0.04 | 44,706 |
| 2017-01-05 | $0.03 | $0.03 | 126,203 |
| 2017-01-04 | $0.01 | $0.01 | 660 |
| 2017-01-03 | $0.02 | $0.02 | 0 |