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
- 2005-02-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $0.55 | $0.55 | 759,000 | — | — |
| 2017-12-28 | $0.55 | $0.55 | 614,700 | — | — |
| 2017-12-27 | $0.52 | $0.52 | 811,600 | — | — |
| 2017-12-26 | $0.55 | $0.55 | 396,600 | — | — |
| 2017-12-22 | $0.55 | $0.55 | 637,800 | — | — |
| 2017-12-21 | $0.57 | $0.57 | 515,800 | — | — |
| 2017-12-20 | $0.57 | $0.57 | 495,000 | — | — |
| 2017-12-19 | $0.59 | $0.59 | 455,300 | — | — |
| 2017-12-18 | $0.58 | $0.58 | 502,900 | — | — |
| 2017-12-15 | $0.58 | $0.58 | 325,300 | — | — |
| 2017-12-14 | $0.60 | $0.60 | 502,400 | — | — |
| 2017-12-13 | $0.58 | $0.58 | 507,700 | — | — |
| 2017-12-12 | $0.59 | $0.59 | 965,600 | — | — |
| 2017-12-11 | $0.61 | $0.61 | 2,224,800 | — | — |
| 2017-12-08 | $0.57 | $0.57 | 935,100 | — | — |
| 2017-12-07 | $0.56 | $0.56 | 455,600 | — | — |
| 2017-12-06 | $0.53 | $0.53 | 914,000 | — | — |
| 2017-12-05 | $0.56 | $0.56 | 1,111,000 | — | — |
| 2017-12-04 | $0.57 | $0.57 | 3,095,200 | — | — |
| 2017-12-01 | $0.50 | $0.50 | 405,100 | — | — |
| 2017-11-30 | $0.49 | $0.49 | 1,705,200 | — | — |
| 2017-11-29 | $0.53 | $0.53 | 601,000 | — | — |
| 2017-11-28 | $0.54 | $0.54 | 980,900 | — | — |
| 2017-11-27 | $0.52 | $0.52 | 1,148,000 | — | — |
| 2017-11-24 | $0.56 | $0.56 | 397,600 | — | — |
| 2017-11-22 | $0.58 | $0.58 | 1,455,000 | — | — |
| 2017-11-21 | $0.56 | $0.56 | 1,045,700 | — | — |
| 2017-11-20 | $0.53 | $0.53 | 1,730,300 | — | — |
| 2017-11-17 | $0.55 | $0.55 | 1,098,400 | — | — |
| 2017-11-16 | $0.50 | $0.50 | 895,300 | — | — |
| 2017-11-15 | $0.46 | $0.46 | 1,031,200 | — | — |
| 2017-11-14 | $0.46 | $0.46 | 1,848,100 | — | — |
| 2017-11-13 | $0.50 | $0.50 | 1,211,600 | — | — |
| 2017-11-10 | $0.53 | $0.53 | 5,071,700 | — | — |
| 2017-11-09 | $0.51 | $0.51 | 2,585,800 | — | — |
| 2017-11-08 | $0.45 | $0.45 | 848,100 | — | — |
| 2017-11-07 | $0.42 | $0.42 | 375,700 | — | — |
| 2017-11-06 | $0.41 | $0.41 | 409,600 | — | — |
| 2017-11-03 | $0.41 | $0.41 | 292,100 | — | — |
| 2017-11-02 | $0.42 | $0.42 | 182,100 | — | — |
| 2017-11-01 | $0.40 | $0.40 | 230,700 | — | — |
| 2017-10-31 | $0.41 | $0.41 | 280,200 | — | — |
| 2017-10-30 | $0.40 | $0.40 | 279,600 | — | — |
| 2017-10-27 | $0.40 | $0.40 | 344,700 | — | — |
| 2017-10-26 | $0.40 | $0.40 | 360,700 | — | — |
| 2017-10-25 | $0.40 | $0.40 | 200,900 | — | — |
| 2017-10-24 | $0.42 | $0.42 | 238,000 | — | — |
| 2017-10-23 | $0.42 | $0.42 | 447,800 | — | — |
| 2017-10-20 | $0.41 | $0.41 | 194,700 | — | — |
| 2017-10-19 | $0.42 | $0.42 | 147,400 | — | — |
| 2017-10-18 | $0.42 | $0.42 | 231,500 | — | — |
| 2017-10-17 | $0.43 | $0.43 | 199,800 | — | — |
| 2017-10-16 | $0.42 | $0.42 | 219,700 | — | — |
| 2017-10-13 | $0.43 | $0.43 | 316,300 | — | — |
| 2017-10-12 | $0.43 | $0.43 | 229,800 | — | — |
| 2017-10-11 | $0.42 | $0.42 | 614,300 | — | — |
| 2017-10-10 | $0.44 | $0.44 | 204,300 | — | — |
| 2017-10-09 | $0.43 | $0.43 | 127,400 | — | — |
| 2017-10-06 | $0.45 | $0.45 | 149,300 | — | — |
| 2017-10-05 | $0.45 | $0.45 | 198,600 | — | — |
| 2017-10-04 | $0.45 | $0.45 | 210,900 | — | — |
| 2017-10-03 | $0.46 | $0.46 | 449,100 | — | — |
| 2017-10-02 | $0.46 | $0.46 | 250,400 | — | — |
| 2017-09-29 | $0.46 | $0.46 | 295,800 | — | — |
| 2017-09-28 | $0.47 | $0.47 | 126,700 | — | — |
| 2017-09-27 | $0.47 | $0.47 | 130,600 | — | — |
| 2017-09-26 | $0.47 | $0.47 | 324,200 | — | — |
| 2017-09-25 | $0.49 | $0.49 | 152,500 | — | — |
| 2017-09-22 | $0.49 | $0.49 | 289,600 | — | — |
| 2017-09-21 | $0.47 | $0.47 | 153,300 | — | — |
| 2017-09-20 | $0.47 | $0.47 | 84,500 | — | — |
| 2017-09-19 | $0.47 | $0.47 | 210,300 | — | — |
| 2017-09-18 | $0.48 | $0.48 | 381,500 | — | — |
| 2017-09-15 | $0.48 | $0.48 | 107,800 | — | — |
| 2017-09-14 | $0.49 | $0.49 | 129,200 | — | — |
| 2017-09-13 | $0.49 | $0.49 | 154,400 | — | — |
| 2017-09-12 | $0.49 | $0.49 | 121,800 | — | — |
| 2017-09-11 | $0.49 | $0.49 | 160,500 | — | — |
| 2017-09-08 | $0.50 | $0.50 | 261,700 | — | — |
| 2017-09-07 | $0.50 | $0.50 | 154,900 | — | — |
| 2017-09-06 | $0.50 | $0.50 | 337,100 | — | — |
| 2017-09-05 | $0.49 | $0.49 | 275,500 | — | — |
| 2017-09-01 | $0.49 | $0.49 | 217,500 | — | — |
| 2017-08-31 | $0.48 | $0.48 | 326,300 | — | — |
| 2017-08-30 | $0.45 | $0.45 | 234,600 | — | — |
| 2017-08-29 | $0.46 | $0.46 | 972,100 | — | — |
| 2017-08-28 | $0.45 | $0.45 | 343,600 | — | — |
| 2017-08-25 | $0.46 | $0.46 | 141,500 | — | — |
| 2017-08-24 | $0.46 | $0.46 | 274,100 | — | — |
| 2017-08-23 | $0.45 | $0.45 | 188,800 | — | — |
| 2017-08-22 | $0.45 | $0.45 | 188,300 | — | — |
| 2017-08-21 | $0.45 | $0.45 | 117,100 | — | — |
| 2017-08-18 | $0.46 | $0.46 | 109,400 | — | — |
| 2017-08-17 | $0.45 | $0.45 | 209,100 | — | — |
| 2017-08-16 | $0.45 | $0.45 | 154,500 | — | — |
| 2017-08-15 | $0.45 | $0.45 | 143,300 | — | — |
| 2017-08-14 | $0.46 | $0.46 | 280,200 | — | — |
| 2017-08-11 | $0.47 | $0.47 | 245,000 | — | — |
| 2017-08-10 | $0.45 | $0.45 | 327,400 | — | — |
| 2017-08-09 | $0.46 | $0.46 | 172,700 | — | — |
| 2017-08-08 | $0.46 | $0.46 | 349,700 | — | — |
| 2017-08-07 | $0.46 | $0.46 | 341,800 | — | — |
| 2017-08-04 | $0.47 | $0.47 | 385,000 | — | — |
| 2017-08-03 | $0.48 | $0.48 | 509,600 | — | — |
| 2017-08-02 | $0.49 | $0.49 | 777,900 | — | — |
| 2017-08-01 | $0.49 | $0.49 | 307,300 | — | — |
| 2017-07-31 | $0.51 | $0.51 | 384,800 | — | — |
| 2017-07-28 | $0.51 | $0.51 | 1,256,300 | — | — |
| 2017-07-27 | $0.48 | $0.48 | 303,700 | — | — |
| 2017-07-26 | $0.49 | $0.49 | 431,700 | — | — |
| 2017-07-25 | $0.49 | $0.49 | 389,600 | — | — |
| 2017-07-24 | $0.47 | $0.47 | 313,400 | — | — |
| 2017-07-21 | $0.47 | $0.47 | 1,262,600 | — | — |
| 2017-07-20 | $0.51 | $0.51 | 397,800 | — | — |
| 2017-07-19 | $0.52 | $0.52 | 639,200 | — | — |
| 2017-07-18 | $0.50 | $0.50 | 632,100 | — | — |
| 2017-07-17 | $0.51 | $0.51 | 1,496,800 | — | — |
| 2017-07-14 | $0.46 | $0.46 | 243,400 | — | — |
| 2017-07-13 | $0.45 | $0.45 | 284,300 | — | — |
| 2017-07-12 | $0.44 | $0.44 | 310,000 | — | — |
| 2017-07-11 | $0.43 | $0.43 | 216,800 | — | — |
| 2017-07-10 | $0.43 | $0.43 | 420,400 | — | — |
| 2017-07-07 | $0.44 | $0.44 | 286,100 | — | — |
| 2017-07-06 | $0.44 | $0.44 | 186,500 | — | — |
| 2017-07-05 | $0.45 | $0.45 | 778,700 | — | — |
| 2017-07-03 | $0.46 | $0.46 | 126,100 | — | — |
| 2017-06-30 | $0.44 | $0.44 | 207,900 | — | — |
| 2017-06-29 | $0.44 | $0.44 | 337,700 | — | — |
| 2017-06-28 | $0.43 | $0.43 | 409,400 | — | — |
| 2017-06-27 | $0.42 | $0.42 | 659,800 | — | — |
| 2017-06-26 | $0.45 | $0.45 | 395,600 | — | — |
| 2017-06-23 | $0.45 | $0.45 | 473,800 | — | — |
| 2017-06-22 | $0.41 | $0.41 | 185,900 | — | — |
| 2017-06-21 | $0.41 | $0.41 | 485,500 | — | — |
| 2017-06-20 | $0.42 | $0.42 | 425,500 | — | — |
| 2017-06-19 | $0.44 | $0.44 | 201,000 | — | — |
| 2017-06-16 | $0.42 | $0.42 | 264,400 | — | — |
| 2017-06-15 | $0.42 | $0.42 | 179,500 | — | — |
| 2017-06-14 | $0.44 | $0.44 | 323,300 | — | — |
| 2017-06-13 | $0.45 | $0.45 | 482,000 | — | — |
| 2017-06-12 | $0.44 | $0.44 | 160,600 | — | — |
| 2017-06-09 | $0.44 | $0.44 | 485,000 | — | — |
| 2017-06-08 | $0.43 | $0.43 | 780,100 | — | — |
| 2017-06-07 | $0.41 | $0.41 | 1,151,100 | — | — |
| 2017-06-06 | $0.44 | $0.44 | 369,100 | — | — |
| 2017-06-05 | $0.45 | $0.45 | 424,500 | — | — |
| 2017-06-02 | $0.45 | $0.45 | 381,100 | — | — |
| 2017-06-01 | $0.45 | $0.45 | 242,700 | — | — |
| 2017-05-31 | $0.45 | $0.45 | 578,900 | — | — |
| 2017-05-30 | $0.45 | $0.45 | 182,500 | — | — |
| 2017-05-26 | $0.48 | $0.48 | 258,800 | — | — |
| 2017-05-25 | $0.45 | $0.45 | 1,467,800 | — | — |
| 2017-05-24 | $0.49 | $0.49 | 325,200 | — | — |
| 2017-05-23 | $0.51 | $0.51 | 132,700 | — | — |
| 2017-05-22 | $0.51 | $0.51 | 227,500 | — | — |
| 2017-05-19 | $0.53 | $0.53 | 356,700 | — | — |
| 2017-05-18 | $0.49 | $0.49 | 293,400 | — | — |
| 2017-05-17 | $0.49 | $0.49 | 213,100 | — | — |
| 2017-05-16 | $0.53 | $0.53 | 174,200 | — | — |
| 2017-05-15 | $0.52 | $0.52 | 208,900 | — | — |
| 2017-05-12 | $0.52 | $0.52 | 706,200 | — | — |
| 2017-05-11 | $0.52 | $0.52 | 188,400 | — | — |
| 2017-05-10 | $0.52 | $0.52 | 235,500 | — | — |
| 2017-05-09 | $0.52 | $0.52 | 175,700 | — | — |
| 2017-05-08 | $0.53 | $0.53 | 369,300 | — | — |
| 2017-05-05 | $0.49 | $0.49 | 365,700 | — | — |
| 2017-05-04 | $0.50 | $0.50 | 668,400 | — | — |
| 2017-05-03 | $0.53 | $0.53 | 247,400 | — | — |
| 2017-05-02 | $0.53 | $0.53 | 276,600 | — | — |
| 2017-05-01 | $0.52 | $0.52 | 393,700 | — | — |
| 2017-04-28 | $0.52 | $0.52 | 1,349,800 | — | — |
| 2017-04-27 | $0.55 | $0.55 | 539,600 | — | — |
| 2017-04-26 | $0.59 | $0.59 | 195,100 | — | — |
| 2017-04-25 | $0.58 | $0.58 | 619,300 | — | — |
| 2017-04-24 | $0.58 | $0.58 | 372,100 | — | — |
| 2017-04-21 | $0.59 | $0.59 | 342,100 | — | — |
| 2017-04-20 | $0.60 | $0.60 | 220,800 | — | — |
| 2017-04-19 | $0.60 | $0.60 | 275,500 | — | — |
| 2017-04-18 | $0.61 | $0.61 | 220,100 | — | — |
| 2017-04-17 | $0.61 | $0.61 | 253,800 | — | — |
| 2017-04-13 | $0.61 | $0.61 | 423,600 | — | — |
| 2017-04-12 | $0.63 | $0.63 | 306,300 | — | — |
| 2017-04-11 | $0.65 | $0.65 | 497,800 | — | — |
| 2017-04-10 | $0.63 | $0.63 | 816,800 | — | — |
| 2017-04-07 | $0.60 | $0.60 | 198,100 | — | — |
| 2017-04-06 | $0.60 | $0.60 | 288,000 | — | — |
| 2017-04-05 | $0.61 | $0.61 | 381,800 | — | — |
| 2017-04-04 | $0.62 | $0.62 | 462,200 | — | — |
| 2017-04-03 | $0.61 | $0.61 | 422,200 | — | — |
| 2017-03-31 | $0.62 | $0.62 | 254,000 | — | — |
| 2017-03-30 | $0.64 | $0.64 | 122,400 | — | — |
| 2017-03-29 | $0.64 | $0.64 | 344,100 | — | — |
| 2017-03-28 | $0.63 | $0.63 | 380,700 | — | — |
| 2017-03-27 | $0.63 | $0.63 | 189,600 | — | — |
| 2017-03-24 | $0.61 | $0.61 | 316,000 | — | — |
| 2017-03-23 | $0.62 | $0.62 | 381,500 | — | — |
| 2017-03-22 | $0.59 | $0.59 | 619,700 | — | — |
| 2017-03-21 | $0.61 | $0.61 | 698,600 | — | — |
| 2017-03-20 | $0.65 | $0.65 | 490,100 | — | — |
| 2017-03-17 | $0.67 | $0.67 | 337,300 | — | — |
| 2017-03-16 | $0.67 | $0.67 | 563,700 | — | — |
| 2017-03-15 | $0.67 | $0.67 | 569,000 | — | — |
| 2017-03-14 | $0.65 | $0.65 | 600,800 | — | — |
| 2017-03-13 | $0.65 | $0.65 | 746,500 | — | — |
| 2017-03-10 | $0.64 | $0.64 | 518,200 | — | — |
| 2017-03-09 | $0.63 | $0.63 | 546,500 | — | — |
| 2017-03-08 | $0.65 | $0.65 | 987,400 | — | — |
| 2017-03-07 | $0.65 | $0.65 | 589,300 | — | — |
| 2017-03-06 | $0.63 | $0.63 | 988,600 | — | — |
| 2017-03-03 | $0.65 | $0.65 | 906,900 | — | — |
| 2017-03-02 | $0.66 | $0.66 | 496,300 | — | — |
| 2017-03-01 | $0.67 | $0.67 | 353,200 | — | — |
| 2017-02-28 | $0.69 | $0.69 | 612,600 | — | — |
| 2017-02-27 | $0.70 | $0.70 | 921,600 | — | — |
| 2017-02-24 | $0.67 | $0.67 | 1,122,200 | — | — |
| 2017-02-23 | $0.70 | $0.70 | 631,900 | — | — |
| 2017-02-22 | $0.72 | $0.72 | 714,600 | — | — |
| 2017-02-21 | $0.73 | $0.73 | 1,009,800 | — | — |
| 2017-02-17 | $0.76 | $0.76 | 1,013,300 | — | — |
| 2017-02-16 | $0.75 | $0.75 | 1,225,400 | — | — |
| 2017-02-15 | $0.78 | $0.78 | 1,132,300 | — | — |
| 2017-02-14 | $0.83 | $0.83 | 1,371,700 | — | — |
| 2017-02-13 | $0.80 | $0.80 | 1,172,000 | — | — |
| 2017-02-10 | $0.78 | $0.78 | 639,600 | — | — |
| 2017-02-09 | $0.74 | $0.74 | 938,400 | — | — |
| 2017-02-08 | $0.75 | $0.75 | 626,100 | — | — |
| 2017-02-07 | $0.72 | $0.72 | 634,600 | — | — |
| 2017-02-06 | $0.72 | $0.72 | 627,100 | — | — |
| 2017-02-03 | $0.71 | $0.71 | 422,500 | — | — |
| 2017-02-02 | $0.70 | $0.70 | 952,900 | — | — |
| 2017-02-01 | $0.70 | $0.70 | 896,600 | — | — |
| 2017-01-31 | $0.74 | $0.74 | 625,900 | — | — |
| 2017-01-30 | $0.72 | $0.72 | 1,182,700 | — | — |
| 2017-01-27 | $0.74 | $0.74 | 803,500 | — | — |
| 2017-01-26 | $0.76 | $0.76 | 1,063,700 | — | — |
| 2017-01-25 | $0.77 | $0.77 | 1,651,400 | — | — |
| 2017-01-24 | $0.79 | $0.79 | 1,539,900 | — | — |
| 2017-01-23 | $0.74 | $0.74 | 856,300 | — | — |
| 2017-01-20 | $0.71 | $0.71 | 421,300 | — | — |
| 2017-01-19 | $0.71 | $0.71 | 1,175,200 | — | — |
| 2017-01-18 | $0.68 | $0.68 | 2,716,200 | — | — |
| 2017-01-17 | $0.77 | $0.77 | 1,707,100 | — | — |
| 2017-01-13 | $0.81 | $0.81 | 3,087,300 | — | — |
| 2017-01-12 | $0.73 | $0.73 | 3,443,600 | — | — |
| 2017-01-11 | $0.78 | $0.78 | 5,197,600 | — | — |
| 2017-01-10 | $0.69 | $0.69 | 1,947,400 | — | — |
| 2017-01-09 | $0.60 | $0.60 | 609,000 | — | — |
| 2017-01-06 | $0.61 | $0.61 | 783,700 | — | — |
| 2017-01-05 | $0.61 | $0.61 | 1,312,400 | — | — |
| 2017-01-04 | $0.59 | $0.59 | 864,200 | — | — |
| 2017-01-03 | $0.55 | $0.55 | 576,800 | — | — |