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
- 2000-02-24 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 | $0.09 | $0.09 | 857,900 |
| 2017-12-28 | $0.09 | $0.09 | 1,295,100 |
| 2017-12-27 | $0.09 | $0.09 | 1,648,500 |
| 2017-12-26 | $0.09 | $0.09 | 1,222,700 |
| 2017-12-22 | $0.09 | $0.09 | 762,400 |
| 2017-12-21 | $0.09 | $0.09 | 529,200 |
| 2017-12-20 | $0.09 | $0.09 | 809,800 |
| 2017-12-19 | $0.09 | $0.09 | 994,000 |
| 2017-12-18 | $0.09 | $0.09 | 716,100 |
| 2017-12-15 | $0.09 | $0.09 | 702,700 |
| 2017-12-14 | $0.09 | $0.09 | 362,300 |
| 2017-12-13 | $0.09 | $0.09 | 725,300 |
| 2017-12-12 | $0.09 | $0.09 | 488,500 |
| 2017-12-11 | $0.09 | $0.09 | 565,400 |
| 2017-12-08 | $0.09 | $0.09 | 703,700 |
| 2017-12-07 | $0.09 | $0.09 | 303,600 |
| 2017-12-06 | $0.09 | $0.09 | 355,700 |
| 2017-12-05 | $0.09 | $0.09 | 510,200 |
| 2017-12-04 | $0.09 | $0.09 | 575,200 |
| 2017-12-01 | $0.09 | $0.09 | 534,200 |
| 2017-11-30 | $0.09 | $0.09 | 681,600 |
| 2017-11-29 | $0.10 | $0.10 | 784,900 |
| 2017-11-28 | $0.10 | $0.10 | 2,525,900 |
| 2017-11-27 | $0.08 | $0.08 | 821,800 |
| 2017-11-24 | $0.08 | $0.08 | 382,500 |
| 2017-11-22 | $0.08 | $0.08 | 670,000 |
| 2017-11-21 | $0.08 | $0.08 | 419,400 |
| 2017-11-20 | $0.08 | $0.08 | 575,400 |
| 2017-11-17 | $0.08 | $0.08 | 532,400 |
| 2017-11-16 | $0.08 | $0.08 | 424,800 |
| 2017-11-15 | $0.08 | $0.08 | 467,100 |
| 2017-11-14 | $0.08 | $0.08 | 733,000 |
| 2017-11-13 | $0.08 | $0.08 | 781,100 |
| 2017-11-10 | $0.08 | $0.08 | 1,164,900 |
| 2017-11-09 | $0.08 | $0.08 | 666,600 |
| 2017-11-08 | $0.08 | $0.08 | 856,500 |
| 2017-11-07 | $0.08 | $0.08 | 446,700 |
| 2017-11-06 | $0.08 | $0.08 | 573,300 |
| 2017-11-03 | $0.08 | $0.08 | 425,400 |
| 2017-11-02 | $0.08 | $0.08 | 675,000 |
| 2017-11-01 | $0.08 | $0.08 | 1,253,400 |
| 2017-10-31 | $0.08 | $0.08 | 754,600 |
| 2017-10-30 | $0.08 | $0.08 | 1,247,800 |
| 2017-10-27 | $0.08 | $0.08 | 2,709,700 |
| 2017-10-26 | $0.09 | $0.09 | 942,800 |
| 2017-10-25 | $0.09 | $0.09 | 589,400 |
| 2017-10-24 | $0.09 | $0.09 | 435,900 |
| 2017-10-23 | $0.09 | $0.09 | 349,100 |
| 2017-10-20 | $0.09 | $0.09 | 518,100 |
| 2017-10-19 | $0.09 | $0.09 | 444,400 |
| 2017-10-18 | $0.09 | $0.09 | 661,800 |
| 2017-10-17 | $0.09 | $0.09 | 1,739,100 |
| 2017-10-16 | $0.09 | $0.09 | 1,074,800 |
| 2017-10-13 | $0.09 | $0.09 | 1,427,800 |
| 2017-10-12 | $0.10 | $0.10 | 836,200 |
| 2017-10-11 | $0.10 | $0.10 | 294,700 |
| 2017-10-10 | $0.10 | $0.10 | 384,600 |
| 2017-10-09 | $0.10 | $0.10 | 757,500 |
| 2017-10-06 | $0.10 | $0.10 | 616,100 |
| 2017-10-05 | $0.10 | $0.10 | 503,000 |
| 2017-10-04 | $0.10 | $0.10 | 662,300 |
| 2017-10-03 | $0.10 | $0.10 | 733,000 |
| 2017-10-02 | $0.10 | $0.10 | 750,100 |
| 2017-09-29 | $0.10 | $0.10 | 471,500 |
| 2017-09-28 | $0.10 | $0.10 | 364,000 |
| 2017-09-27 | $0.10 | $0.10 | 795,000 |
| 2017-09-26 | $0.10 | $0.10 | 650,000 |
| 2017-09-25 | $0.10 | $0.10 | 207,100 |
| 2017-09-22 | $0.10 | $0.10 | 459,500 |
| 2017-09-21 | $0.10 | $0.10 | 1,240,800 |
| 2017-09-20 | $0.10 | $0.10 | 1,194,800 |
| 2017-09-19 | $0.10 | $0.10 | 1,243,600 |
| 2017-09-18 | $0.10 | $0.10 | 1,130,800 |
| 2017-09-15 | $0.11 | $0.11 | 733,200 |
| 2017-09-14 | $0.10 | $0.10 | 1,127,100 |
| 2017-09-13 | $0.10 | $0.10 | 1,071,700 |
| 2017-09-12 | $0.10 | $0.10 | 1,170,000 |
| 2017-09-11 | $0.11 | $0.11 | 437,900 |
| 2017-09-08 | $0.11 | $0.11 | 683,600 |
| 2017-09-07 | $0.11 | $0.11 | 277,800 |
| 2017-09-06 | $0.11 | $0.11 | 322,400 |
| 2017-09-05 | $0.11 | $0.11 | 1,056,400 |
| 2017-09-01 | $0.11 | $0.11 | 479,600 |
| 2017-08-31 | $0.11 | $0.11 | 790,500 |
| 2017-08-30 | $0.11 | $0.11 | 647,300 |
| 2017-08-29 | $0.11 | $0.11 | 623,500 |
| 2017-08-28 | $0.11 | $0.11 | 339,900 |
| 2017-08-25 | $0.11 | $0.11 | 398,000 |
| 2017-08-24 | $0.11 | $0.11 | 637,500 |
| 2017-08-23 | $0.11 | $0.11 | 694,500 |
| 2017-08-22 | $0.10 | $0.10 | 420,800 |
| 2017-08-21 | $0.09 | $0.09 | 1,130,800 |
| 2017-08-18 | $0.10 | $0.10 | 1,019,300 |
| 2017-08-17 | $0.10 | $0.10 | 732,100 |
| 2017-08-16 | $0.10 | $0.10 | 1,153,300 |
| 2017-08-15 | $0.10 | $0.10 | 816,400 |
| 2017-08-14 | $0.11 | $0.11 | 575,200 |
| 2017-08-11 | $0.11 | $0.11 | 1,804,800 |
| 2017-08-10 | $0.10 | $0.10 | 2,498,200 |
| 2017-08-09 | $0.12 | $0.12 | 347,800 |
| 2017-08-08 | $0.12 | $0.12 | 658,400 |
| 2017-08-07 | $0.12 | $0.12 | 917,200 |
| 2017-08-04 | $0.12 | $0.12 | 762,000 |
| 2017-08-03 | $0.12 | $0.12 | 307,000 |
| 2017-08-02 | $0.12 | $0.12 | 618,400 |
| 2017-08-01 | $0.12 | $0.12 | 316,800 |
| 2017-07-31 | $0.12 | $0.12 | 372,600 |
| 2017-07-28 | $0.12 | $0.12 | 641,200 |
| 2017-07-27 | $0.12 | $0.12 | 750,200 |
| 2017-07-26 | $0.12 | $0.12 | 288,900 |
| 2017-07-25 | $0.12 | $0.12 | 1,116,100 |
| 2017-07-24 | $0.12 | $0.12 | 469,000 |
| 2017-07-21 | $0.12 | $0.12 | 420,900 |
| 2017-07-20 | $0.12 | $0.12 | 547,000 |
| 2017-07-19 | $0.12 | $0.12 | 2,115,600 |
| 2017-07-18 | $0.12 | $0.12 | 2,145,400 |
| 2017-07-17 | $0.12 | $0.12 | 1,364,400 |
| 2017-07-14 | $0.13 | $0.13 | 1,402,500 |
| 2017-07-13 | $0.13 | $0.13 | 1,120,300 |
| 2017-07-12 | $0.13 | $0.13 | 1,764,300 |
| 2017-07-11 | $0.13 | $0.13 | 2,363,600 |
| 2017-07-10 | $0.13 | $0.13 | 4,758,600 |
| 2017-07-07 | $0.11 | $0.11 | 14,237,800 |
| 2017-07-06 | $0.19 | $0.19 | 675,100 |
| 2017-07-05 | $0.19 | $0.19 | 867,400 |
| 2017-07-03 | $0.19 | $0.19 | 228,100 |
| 2017-06-30 | $0.19 | $0.19 | 854,900 |
| 2017-06-29 | $0.18 | $0.18 | 817,600 |
| 2017-06-28 | $0.19 | $0.19 | 699,700 |
| 2017-06-27 | $0.19 | $0.19 | 907,600 |
| 2017-06-26 | $0.19 | $0.19 | 544,400 |
| 2017-06-23 | $0.19 | $0.19 | 1,005,000 |
| 2017-06-22 | $0.20 | $0.20 | 666,300 |
| 2017-06-21 | $0.20 | $0.20 | 423,200 |
| 2017-06-20 | $0.20 | $0.20 | 1,037,500 |
| 2017-06-19 | $0.20 | $0.20 | 768,100 |
| 2017-06-16 | $0.19 | $0.19 | 576,100 |
| 2017-06-15 | $0.19 | $0.19 | 1,087,600 |
| 2017-06-14 | $0.19 | $0.19 | 385,100 |
| 2017-06-13 | $0.19 | $0.19 | 434,600 |
| 2017-06-12 | $0.19 | $0.19 | 880,100 |
| 2017-06-09 | $0.20 | $0.20 | 516,100 |
| 2017-06-08 | $0.20 | $0.20 | 508,400 |
| 2017-06-07 | $0.20 | $0.20 | 1,049,700 |
| 2017-06-06 | $0.20 | $0.20 | 917,600 |
| 2017-06-05 | $0.21 | $0.21 | 506,400 |
| 2017-06-02 | $0.21 | $0.21 | 896,900 |
| 2017-06-01 | $0.21 | $0.21 | 1,674,000 |
| 2017-05-31 | $0.20 | $0.20 | 1,015,500 |
| 2017-05-30 | $0.19 | $0.19 | 2,464,500 |
| 2017-05-26 | $0.18 | $0.18 | 468,600 |
| 2017-05-25 | $0.18 | $0.18 | 3,549,400 |
| 2017-05-24 | $0.20 | $0.20 | 764,600 |
| 2017-05-23 | $0.20 | $0.20 | 1,544,200 |
| 2017-05-22 | $0.19 | $0.19 | 1,128,800 |
| 2017-05-19 | $0.19 | $0.19 | 3,734,100 |
| 2017-05-18 | $0.20 | $0.20 | 1,225,900 |
| 2017-05-17 | $0.23 | $0.23 | 1,044,400 |
| 2017-05-16 | $0.24 | $0.24 | 1,019,200 |
| 2017-05-15 | $0.24 | $0.24 | 2,202,900 |
| 2017-05-12 | $0.24 | $0.24 | 1,476,300 |
| 2017-05-11 | $0.23 | $0.23 | 1,269,800 |
| 2017-05-10 | $0.24 | $0.24 | 2,719,300 |
| 2017-05-09 | $0.21 | $0.21 | 2,156,700 |
| 2017-05-08 | $0.22 | $0.22 | 3,355,200 |
| 2017-05-05 | $0.19 | $0.19 | 1,162,800 |
| 2017-05-04 | $0.19 | $0.19 | 1,008,700 |
| 2017-05-03 | $0.18 | $0.18 | 838,800 |
| 2017-05-02 | $0.18 | $0.18 | 3,215,300 |
| 2017-05-01 | $0.17 | $0.17 | 856,800 |
| 2017-04-28 | $0.16 | $0.16 | 877,600 |
| 2017-04-27 | $0.15 | $0.15 | 414,500 |
| 2017-04-26 | $0.15 | $0.15 | 974,300 |
| 2017-04-25 | $0.15 | $0.15 | 605,500 |
| 2017-04-24 | $0.15 | $0.15 | 263,600 |
| 2017-04-21 | $0.15 | $0.15 | 276,200 |
| 2017-04-20 | $0.15 | $0.15 | 192,200 |
| 2017-04-19 | $0.14 | $0.14 | 338,700 |
| 2017-04-18 | $0.14 | $0.14 | 596,700 |
| 2017-04-17 | $0.14 | $0.14 | 452,700 |
| 2017-04-13 | $0.14 | $0.14 | 550,300 |
| 2017-04-12 | $0.14 | $0.14 | 402,500 |
| 2017-04-11 | $0.14 | $0.14 | 395,500 |
| 2017-04-10 | $0.15 | $0.15 | 270,300 |
| 2017-04-07 | $0.14 | $0.14 | 490,700 |
| 2017-04-06 | $0.14 | $0.14 | 724,100 |
| 2017-04-05 | $0.14 | $0.14 | 553,000 |
| 2017-04-04 | $0.14 | $0.14 | 968,700 |
| 2017-04-03 | $0.15 | $0.15 | 238,800 |
| 2017-03-31 | $0.15 | $0.15 | 320,700 |
| 2017-03-30 | $0.14 | $0.14 | 648,600 |
| 2017-03-29 | $0.14 | $0.14 | 468,700 |
| 2017-03-28 | $0.14 | $0.14 | 660,300 |
| 2017-03-27 | $0.15 | $0.15 | 1,134,200 |
| 2017-03-24 | $0.15 | $0.15 | 487,200 |
| 2017-03-23 | $0.15 | $0.15 | 467,700 |
| 2017-03-22 | $0.16 | $0.16 | 765,100 |
| 2017-03-21 | $0.15 | $0.15 | 1,218,500 |
| 2017-03-20 | $0.16 | $0.16 | 1,565,200 |
| 2017-03-17 | $0.15 | $0.15 | 1,262,000 |
| 2017-03-16 | $0.14 | $0.14 | 376,700 |
| 2017-03-15 | $0.14 | $0.14 | 710,000 |
| 2017-03-14 | $0.14 | $0.14 | 769,900 |
| 2017-03-13 | $0.13 | $0.13 | 1,037,700 |
| 2017-03-10 | $0.13 | $0.13 | 734,400 |
| 2017-03-09 | $0.13 | $0.13 | 828,600 |
| 2017-03-08 | $0.13 | $0.13 | 528,300 |
| 2017-03-07 | $0.13 | $0.13 | 548,300 |
| 2017-03-06 | $0.13 | $0.13 | 373,900 |
| 2017-03-03 | $0.13 | $0.13 | 935,300 |
| 2017-03-02 | $0.13 | $0.13 | 644,400 |
| 2017-03-01 | $0.13 | $0.13 | 574,800 |
| 2017-02-28 | $0.13 | $0.13 | 1,001,000 |
| 2017-02-27 | $0.13 | $0.13 | 1,131,200 |
| 2017-02-24 | $0.13 | $0.13 | 1,441,300 |
| 2017-02-23 | $0.13 | $0.13 | 1,092,900 |
| 2017-02-22 | $0.13 | $0.13 | 1,201,700 |
| 2017-02-21 | $0.14 | $0.14 | 1,152,300 |
| 2017-02-17 | $0.14 | $0.14 | 852,800 |
| 2017-02-16 | $0.14 | $0.14 | 620,800 |
| 2017-02-15 | $0.14 | $0.14 | 475,900 |
| 2017-02-14 | $0.14 | $0.14 | 1,253,700 |
| 2017-02-13 | $0.14 | $0.14 | 1,136,200 |
| 2017-02-10 | $0.15 | $0.15 | 1,138,400 |
| 2017-02-09 | $0.15 | $0.15 | 1,065,700 |
| 2017-02-08 | $0.15 | $0.15 | 1,387,200 |
| 2017-02-07 | $0.15 | $0.15 | 578,100 |
| 2017-02-06 | $0.15 | $0.15 | 1,546,500 |
| 2017-02-03 | $0.15 | $0.15 | 1,019,500 |
| 2017-02-02 | $0.15 | $0.15 | 1,278,800 |
| 2017-02-01 | $0.15 | $0.15 | 598,600 |
| 2017-01-31 | $0.15 | $0.15 | 1,670,000 |
| 2017-01-30 | $0.16 | $0.16 | 1,018,500 |
| 2017-01-27 | $0.16 | $0.16 | 578,800 |
| 2017-01-26 | $0.15 | $0.15 | 818,600 |
| 2017-01-25 | $0.15 | $0.15 | 659,100 |
| 2017-01-24 | $0.15 | $0.15 | 925,900 |
| 2017-01-23 | $0.15 | $0.15 | 5,278,300 |
| 2017-01-20 | $0.18 | $0.18 | 820,600 |
| 2017-01-19 | $0.18 | $0.18 | 1,375,900 |
| 2017-01-18 | $0.17 | $0.17 | 670,300 |
| 2017-01-17 | $0.17 | $0.17 | 2,107,700 |
| 2017-01-13 | $0.16 | $0.16 | 561,300 |
| 2017-01-12 | $0.17 | $0.17 | 1,693,700 |
| 2017-01-11 | $0.17 | $0.17 | 698,600 |
| 2017-01-10 | $0.17 | $0.17 | 601,000 |
| 2017-01-09 | $0.17 | $0.17 | 1,440,900 |
| 2017-01-06 | $0.17 | $0.17 | 1,660,800 |
| 2017-01-05 | $0.17 | $0.17 | 1,659,400 |
| 2017-01-04 | $0.15 | $0.15 | 560,100 |
| 2017-01-03 | $0.15 | $0.15 | 643,700 |