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
- 2009-09-08 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 | $0.50 | $0.50 | 24,078 |
| 2017-12-28 | $0.50 | $0.50 | 105,427 |
| 2017-12-27 | $0.49 | $0.49 | 7,600 |
| 2017-12-26 | $0.44 | $0.44 | 17,140 |
| 2017-12-22 | $0.39 | $0.39 | 19,881 |
| 2017-12-21 | $0.54 | $0.54 | 6,803 |
| 2017-12-20 | $0.50 | $0.50 | 7,084 |
| 2017-12-19 | $0.50 | $0.50 | 106 |
| 2017-12-18 | $0.41 | $0.41 | 8,278 |
| 2017-12-15 | $0.54 | $0.54 | 150 |
| 2017-12-14 | $0.54 | $0.54 | 14,729 |
| 2017-12-13 | $0.44 | $0.44 | 6,159 |
| 2017-12-12 | $0.46 | $0.46 | 14,500 |
| 2017-12-11 | $0.60 | $0.60 | 90,547 |
| 2017-12-08 | $0.44 | $0.44 | 400 |
| 2017-12-07 | $0.42 | $0.42 | 2,600 |
| 2017-12-06 | $0.42 | $0.42 | 54,135 |
| 2017-12-05 | $0.54 | $0.54 | 950 |
| 2017-12-04 | $0.55 | $0.55 | 38,997 |
| 2017-12-01 | $0.57 | $0.57 | 16,100 |
| 2017-11-30 | $0.57 | $0.57 | 7,366 |
| 2017-11-29 | $0.55 | $0.55 | 52,845 |
| 2017-11-28 | $0.59 | $0.59 | 41,350 |
| 2017-11-27 | $0.55 | $0.55 | 11,584 |
| 2017-11-24 | $0.57 | $0.57 | 8,700 |
| 2017-11-22 | $0.57 | $0.57 | 5,400 |
| 2017-11-21 | $0.58 | $0.58 | 3,100 |
| 2017-11-20 | $0.59 | $0.59 | 7,476 |
| 2017-11-17 | $0.57 | $0.57 | 3,176 |
| 2017-11-16 | $0.59 | $0.59 | 2,400 |
| 2017-11-15 | $0.59 | $0.59 | 100 |
| 2017-11-14 | $0.58 | $0.58 | 10,299 |
| 2017-11-13 | $0.60 | $0.60 | 2,705 |
| 2017-11-10 | $0.65 | $0.65 | 0 |
| 2017-11-09 | $0.65 | $0.65 | 5,100 |
| 2017-11-08 | $0.65 | $0.65 | 0 |
| 2017-11-07 | $0.65 | $0.65 | 2,250 |
| 2017-11-06 | $0.79 | $0.79 | 1,050 |
| 2017-11-03 | $0.79 | $0.79 | 651 |
| 2017-11-02 | $0.80 | $0.80 | 6,806 |
| 2017-11-01 | $0.80 | $0.80 | 3,125 |
| 2017-10-31 | $0.75 | $0.75 | 4,200 |
| 2017-10-30 | $0.80 | $0.80 | 15,559 |
| 2017-10-27 | $0.67 | $0.67 | 11,400 |
| 2017-10-26 | $0.67 | $0.67 | 3,500 |
| 2017-10-25 | $0.78 | $0.78 | 25,751 |
| 2017-10-24 | $0.72 | $0.72 | 22,849 |
| 2017-10-23 | $0.60 | $0.60 | 42,870 |
| 2017-10-20 | $0.60 | $0.60 | 5,060 |
| 2017-10-19 | $0.80 | $0.80 | 6,345 |
| 2017-10-18 | $0.75 | $0.75 | 10,350 |
| 2017-10-17 | $0.80 | $0.80 | 16,105 |
| 2017-10-16 | $0.79 | $0.79 | 32,400 |
| 2017-10-13 | $0.74 | $0.74 | 943 |
| 2017-10-12 | $0.75 | $0.75 | 9,615 |
| 2017-10-11 | $0.85 | $0.85 | 792 |
| 2017-10-10 | $0.90 | $0.90 | 2,059 |
| 2017-10-09 | $0.87 | $0.87 | 3,660 |
| 2017-10-06 | $0.95 | $0.95 | 16,607 |
| 2017-10-05 | $0.90 | $0.90 | 18,434 |
| 2017-10-04 | $0.99 | $0.99 | 18,950 |
| 2017-10-03 | $0.95 | $0.95 | 70,171 |
| 2017-10-02 | $0.85 | $0.85 | 86,150 |
| 2017-09-29 | $0.68 | $0.68 | 24,500 |
| 2017-09-28 | $0.55 | $0.55 | 28,100 |
| 2017-09-27 | $0.59 | $0.59 | 5,866 |
| 2017-09-26 | $0.60 | $0.60 | 44,434 |
| 2017-09-25 | $0.55 | $0.55 | 4,900 |
| 2017-09-22 | $0.53 | $0.53 | 11,975 |
| 2017-09-21 | $0.52 | $0.52 | 3,935 |
| 2017-09-20 | $0.58 | $0.58 | 54,365 |
| 2017-09-19 | $0.37 | $0.37 | 8,062 |
| 2017-09-18 | $0.25 | $0.25 | 19,334 |
| 2017-09-15 | $0.28 | $0.28 | 72,886 |
| 2017-09-14 | $0.28 | $0.28 | 624 |
| 2017-09-13 | $0.26 | $0.26 | 5,050 |
| 2017-09-12 | $0.28 | $0.28 | 22,240 |
| 2017-09-11 | $0.28 | $0.28 | 15,000 |
| 2017-09-08 | $0.28 | $0.28 | 55,372 |
| 2017-09-07 | $0.27 | $0.27 | 3,010 |
| 2017-09-06 | $0.25 | $0.25 | 4,517 |
| 2017-09-05 | $0.20 | $0.20 | 45,814 |
| 2017-09-01 | $0.20 | $0.20 | 1,752 |
| 2017-08-31 | $0.20 | $0.20 | 35,012 |
| 2017-08-30 | $0.20 | $0.20 | 111,951 |
| 2017-08-29 | $0.16 | $0.16 | 84,499 |
| 2017-08-28 | $0.14 | $0.14 | 37,012 |
| 2017-08-25 | $0.14 | $0.14 | 16,647 |
| 2017-08-24 | $0.27 | $0.27 | 18,645 |
| 2017-08-23 | $0.37 | $0.37 | 16,212 |
| 2017-08-22 | $0.06 | $0.06 | 15,244 |
| 2017-08-21 | $0.19 | $0.19 | 8,098 |
| 2017-08-18 | $0.16 | $0.16 | 712 |
| 2017-08-17 | $0.18 | $0.18 | 4,750 |
| 2017-08-16 | $0.15 | $0.15 | 15,303 |
| 2017-08-15 | $0.14 | $0.14 | 15,134 |
| 2017-08-14 | $0.13 | $0.13 | 2,484 |
| 2017-08-11 | $0.10 | $0.10 | 500 |
| 2017-08-10 | $0.14 | $0.14 | 0 |
| 2017-08-09 | $0.14 | $0.14 | 103,246 |
| 2017-08-08 | $0.14 | $0.14 | 1,549 |
| 2017-08-07 | $0.15 | $0.15 | 0 |
| 2017-08-04 | $0.15 | $0.15 | 0 |
| 2017-08-03 | $0.15 | $0.15 | 577 |
| 2017-08-02 | $0.12 | $0.12 | 0 |
| 2017-08-01 | $0.12 | $0.12 | 32,880 |
| 2017-07-31 | $0.14 | $0.14 | 0 |
| 2017-07-28 | $0.14 | $0.14 | 500 |
| 2017-07-27 | $0.14 | $0.14 | 0 |
| 2017-07-26 | $0.14 | $0.14 | 1,085 |
| 2017-07-25 | $0.14 | $0.14 | 1,200 |
| 2017-07-24 | $0.15 | $0.15 | 0 |
| 2017-07-21 | $0.15 | $0.15 | 2,000 |
| 2017-07-20 | $0.14 | $0.14 | 5,260 |
| 2017-07-19 | $0.18 | $0.18 | 2,234 |
| 2017-07-18 | $0.17 | $0.17 | 0 |
| 2017-07-17 | $0.17 | $0.17 | 6,000 |
| 2017-07-14 | $0.15 | $0.15 | 1,500 |
| 2017-07-13 | $0.18 | $0.18 | 14,350 |
| 2017-07-12 | $0.17 | $0.17 | 129 |
| 2017-07-11 | $0.17 | $0.17 | 1,000 |
| 2017-07-10 | $0.16 | $0.16 | 900 |
| 2017-07-07 | $0.16 | $0.16 | 0 |
| 2017-07-06 | $0.16 | $0.16 | 500 |
| 2017-07-05 | $0.15 | $0.15 | 10,067 |
| 2017-07-03 | $0.16 | $0.16 | 6,050 |
| 2017-06-30 | $0.14 | $0.14 | 8,500 |
| 2017-06-29 | $0.16 | $0.16 | 2,750 |
| 2017-06-28 | $0.15 | $0.15 | 25,362 |
| 2017-06-27 | $0.16 | $0.16 | 14,500 |
| 2017-06-26 | $0.15 | $0.15 | 62,540 |
| 2017-06-23 | $0.13 | $0.13 | 31,979 |
| 2017-06-22 | $0.06 | $0.06 | 11,075 |
| 2017-06-21 | $0.08 | $0.08 | 0 |
| 2017-06-20 | $0.08 | $0.08 | 0 |
| 2017-06-19 | $0.08 | $0.08 | 500 |
| 2017-06-16 | $0.06 | $0.06 | 1,250 |
| 2017-06-15 | $0.06 | $0.06 | 6,611 |
| 2017-06-14 | $0.09 | $0.09 | 0 |
| 2017-06-13 | $0.09 | $0.09 | 0 |
| 2017-06-12 | $0.09 | $0.09 | 0 |
| 2017-06-09 | $0.09 | $0.09 | 3,240 |
| 2017-06-08 | $0.06 | $0.06 | 13,162 |
| 2017-06-07 | $0.10 | $0.10 | 0 |
| 2017-06-06 | $0.10 | $0.10 | 9,500 |
| 2017-06-05 | $0.13 | $0.13 | 0 |
| 2017-06-02 | $0.13 | $0.13 | 250 |
| 2017-06-01 | $0.13 | $0.13 | 0 |
| 2017-05-31 | $0.13 | $0.13 | 4,050 |
| 2017-05-30 | $0.09 | $0.09 | 16,460 |
| 2017-05-26 | $0.13 | $0.13 | 235 |
| 2017-05-25 | $0.13 | $0.13 | 4,500 |
| 2017-05-24 | $0.13 | $0.13 | 1,156 |
| 2017-05-23 | $0.13 | $0.13 | 20,482 |
| 2017-05-22 | $0.11 | $0.11 | 17,250 |
| 2017-05-19 | $0.10 | $0.10 | 1,500 |
| 2017-05-18 | $0.10 | $0.10 | 0 |
| 2017-05-17 | $0.10 | $0.10 | 24,500 |
| 2017-05-16 | $0.06 | $0.06 | 2,000 |
| 2017-05-15 | $0.08 | $0.08 | 7,426 |
| 2017-05-12 | $0.08 | $0.08 | 0 |
| 2017-05-11 | $0.08 | $0.08 | 0 |
| 2017-05-10 | $0.08 | $0.08 | 0 |
| 2017-05-09 | $0.06 | $0.06 | 4,555 |
| 2017-05-08 | $0.08 | $0.08 | 1,763 |
| 2017-05-05 | $0.08 | $0.08 | 520 |
| 2017-05-04 | $0.08 | $0.08 | 0 |
| 2017-05-03 | $0.08 | $0.08 | 1,000 |
| 2017-05-02 | $0.08 | $0.08 | 9,000 |
| 2017-05-01 | $0.06 | $0.06 | 2,225 |
| 2017-04-28 | $0.10 | $0.10 | 71 |
| 2017-04-27 | $0.10 | $0.10 | 250 |
| 2017-04-26 | $0.10 | $0.10 | 1,750 |
| 2017-04-25 | $0.10 | $0.10 | 7,000 |
| 2017-04-24 | $0.08 | $0.08 | 37,571 |
| 2017-04-21 | $0.10 | $0.10 | 10,500 |
| 2017-04-20 | $0.10 | $0.10 | 0 |
| 2017-04-19 | $0.10 | $0.10 | 0 |
| 2017-04-18 | $0.10 | $0.10 | 8,000 |
| 2017-04-17 | $0.08 | $0.08 | 4,300 |
| 2017-04-13 | $0.08 | $0.08 | 5,500 |
| 2017-04-12 | $0.08 | $0.08 | 0 |
| 2017-04-11 | $0.08 | $0.08 | 2,750 |
| 2017-04-10 | $0.08 | $0.08 | 0 |
| 2017-04-07 | $0.08 | $0.08 | 0 |
| 2017-04-06 | $0.08 | $0.08 | 75 |
| 2017-04-05 | $0.08 | $0.08 | 0 |
| 2017-04-04 | $0.08 | $0.08 | 0 |
| 2017-04-03 | $0.08 | $0.08 | 300 |
| 2017-03-31 | $0.06 | $0.06 | 45,168 |
| 2017-03-30 | $0.10 | $0.10 | 28 |
| 2017-03-29 | $0.11 | $0.11 | 52,606 |
| 2017-03-28 | $0.07 | $0.07 | 54,079 |
| 2017-03-27 | $0.07 | $0.07 | 5,600 |
| 2017-03-24 | $0.09 | $0.09 | 0 |
| 2017-03-23 | $0.09 | $0.09 | 3,950 |
| 2017-03-22 | $0.08 | $0.08 | 1,950 |
| 2017-03-21 | $0.09 | $0.09 | 0 |
| 2017-03-20 | $0.09 | $0.09 | 0 |
| 2017-03-17 | $0.09 | $0.09 | 0 |
| 2017-03-16 | $0.09 | $0.09 | 0 |
| 2017-03-15 | $0.09 | $0.09 | 0 |
| 2017-03-14 | $0.09 | $0.09 | 23,931 |
| 2017-03-13 | $0.08 | $0.08 | 14,800 |
| 2017-03-10 | $0.09 | $0.09 | 978 |
| 2017-03-09 | $0.09 | $0.09 | 9,651 |
| 2017-03-08 | $0.13 | $0.13 | 3,407 |
| 2017-03-07 | $0.10 | $0.10 | 50 |
| 2017-03-06 | $0.12 | $0.12 | 12,200 |
| 2017-03-03 | $0.12 | $0.12 | 3,550 |
| 2017-03-02 | $0.09 | $0.09 | 5,150 |
| 2017-03-01 | $0.14 | $0.14 | 354 |
| 2017-02-28 | $0.14 | $0.14 | 0 |
| 2017-02-27 | $0.14 | $0.14 | 2,000 |
| 2017-02-24 | $0.14 | $0.14 | 442 |
| 2017-02-23 | $0.14 | $0.14 | 18,182 |
| 2017-02-22 | $0.12 | $0.12 | 6,125 |
| 2017-02-21 | $0.13 | $0.13 | 16,225 |
| 2017-02-17 | $0.12 | $0.12 | 43,530 |
| 2017-02-16 | $0.11 | $0.11 | 9,756 |
| 2017-02-15 | $0.12 | $0.12 | 12,255 |
| 2017-02-14 | $0.10 | $0.10 | 3,088 |
| 2017-02-13 | $0.11 | $0.11 | 19,795 |
| 2017-02-10 | $0.10 | $0.10 | 3,458 |
| 2017-02-09 | $0.14 | $0.14 | 12,852 |
| 2017-02-08 | $0.19 | $0.19 | 13,654 |
| 2017-02-07 | $0.19 | $0.19 | 6,457 |
| 2017-02-06 | $0.20 | $0.20 | 44,109 |
| 2017-02-03 | $0.17 | $0.17 | 71,509 |
| 2017-02-02 | $0.17 | $0.17 | 65,143 |
| 2017-02-01 | $0.15 | $0.15 | 21,515 |
| 2017-01-31 | $0.17 | $0.17 | 2,500 |
| 2017-01-30 | $0.17 | $0.17 | 19,999 |
| 2017-01-27 | $0.15 | $0.15 | 56,215 |
| 2017-01-26 | $0.14 | $0.14 | 61,313 |
| 2017-01-25 | $0.15 | $0.15 | 14,028 |
| 2017-01-24 | $0.17 | $0.17 | 5,950 |
| 2017-01-23 | $0.17 | $0.17 | 40,794 |
| 2017-01-20 | $0.17 | $0.17 | 67,740 |
| 2017-01-19 | $0.16 | $0.16 | 120,286 |
| 2017-01-18 | $0.15 | $0.15 | 117,783 |
| 2017-01-17 | $0.09 | $0.09 | 212,952 |
| 2017-01-13 | $0.03 | $0.03 | 51,909 |
| 2017-01-12 | $0.03 | $0.03 | 53,166 |
| 2017-01-11 | $0.03 | $0.03 | 21,250 |
| 2017-01-10 | $0.03 | $0.03 | 7,500 |
| 2017-01-09 | $0.03 | $0.03 | 0 |
| 2017-01-06 | $0.03 | $0.03 | 20,275 |
| 2017-01-05 | $0.03 | $0.03 | 0 |
| 2017-01-04 | $0.03 | $0.03 | 214,805 |
| 2017-01-03 | $0.03 | $0.03 | 0 |