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
- 2004-10-28 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 | $0.04 | $0.04 | 128,789 |
| 2017-12-28 | $0.04 | $0.04 | 71,138 |
| 2017-12-27 | $0.04 | $0.04 | 177,039 |
| 2017-12-26 | $0.04 | $0.04 | 473,257 |
| 2017-12-22 | $0.05 | $0.05 | 123,209 |
| 2017-12-21 | $0.05 | $0.05 | 126,264 |
| 2017-12-20 | $0.05 | $0.05 | 106,735 |
| 2017-12-19 | $0.06 | $0.06 | 225,921 |
| 2017-12-18 | $0.06 | $0.06 | 176,475 |
| 2017-12-15 | $0.06 | $0.06 | 94,484 |
| 2017-12-14 | $0.06 | $0.06 | 273,400 |
| 2017-12-13 | $0.06 | $0.06 | 76,372 |
| 2017-12-12 | $0.06 | $0.06 | 328,873 |
| 2017-12-11 | $0.06 | $0.06 | 62,130 |
| 2017-12-08 | $0.06 | $0.06 | 111,100 |
| 2017-12-07 | $0.07 | $0.07 | 116,909 |
| 2017-12-06 | $0.07 | $0.07 | 970,891 |
| 2017-12-05 | $0.06 | $0.06 | 350,629 |
| 2017-12-04 | $0.06 | $0.06 | 643,042 |
| 2017-12-01 | $0.05 | $0.05 | 518,612 |
| 2017-11-30 | $0.05 | $0.05 | 224,600 |
| 2017-11-29 | $0.04 | $0.04 | 438,146 |
| 2017-11-28 | $0.04 | $0.04 | 323,471 |
| 2017-11-27 | $0.04 | $0.04 | 152,433 |
| 2017-11-24 | $0.04 | $0.04 | 20,510 |
| 2017-11-22 | $0.04 | $0.04 | 30,766 |
| 2017-11-21 | $0.04 | $0.04 | 2,500 |
| 2017-11-20 | $0.04 | $0.04 | 106,787 |
| 2017-11-17 | $0.05 | $0.05 | 460,526 |
| 2017-11-16 | $0.04 | $0.04 | 46,700 |
| 2017-11-15 | $0.05 | $0.05 | 148,600 |
| 2017-11-14 | $0.05 | $0.05 | 58,600 |
| 2017-11-13 | $0.05 | $0.05 | 574,950 |
| 2017-11-10 | $0.05 | $0.05 | 194,000 |
| 2017-11-09 | $0.05 | $0.05 | 376,610 |
| 2017-11-08 | $0.05 | $0.05 | 79,611 |
| 2017-11-07 | $0.05 | $0.05 | 72,821 |
| 2017-11-06 | $0.05 | $0.05 | 114,714 |
| 2017-11-03 | $0.06 | $0.06 | 65,950 |
| 2017-11-02 | $0.06 | $0.06 | 147,900 |
| 2017-11-01 | $0.06 | $0.06 | 266,253 |
| 2017-10-31 | $0.05 | $0.05 | 41,500 |
| 2017-10-30 | $0.05 | $0.05 | 6,025 |
| 2017-10-27 | $0.05 | $0.05 | 359,600 |
| 2017-10-26 | $0.05 | $0.05 | 186,091 |
| 2017-10-25 | $0.05 | $0.05 | 147,831 |
| 2017-10-24 | $0.05 | $0.05 | 380,412 |
| 2017-10-23 | $0.05 | $0.05 | 178,733 |
| 2017-10-20 | $0.06 | $0.06 | 80,500 |
| 2017-10-19 | $0.06 | $0.06 | 73,200 |
| 2017-10-18 | $0.06 | $0.06 | 55,426 |
| 2017-10-17 | $0.06 | $0.06 | 348,751 |
| 2017-10-16 | $0.06 | $0.06 | 108,849 |
| 2017-10-13 | $0.07 | $0.07 | 182,100 |
| 2017-10-12 | $0.06 | $0.06 | 421,211 |
| 2017-10-11 | $0.07 | $0.07 | 406,770 |
| 2017-10-10 | $0.07 | $0.07 | 130,696 |
| 2017-10-09 | $0.07 | $0.07 | 13,500 |
| 2017-10-06 | $0.07 | $0.07 | 106,150 |
| 2017-10-05 | $0.07 | $0.07 | 69,697 |
| 2017-10-04 | $0.07 | $0.07 | 164,281 |
| 2017-10-03 | $0.08 | $0.08 | 54,366 |
| 2017-10-02 | $0.08 | $0.08 | 80,100 |
| 2017-09-29 | $0.08 | $0.08 | 38,000 |
| 2017-09-28 | $0.08 | $0.08 | 39,974 |
| 2017-09-27 | $0.07 | $0.07 | 56,565 |
| 2017-09-26 | $0.08 | $0.08 | 31,598 |
| 2017-09-25 | $0.08 | $0.08 | 22,898 |
| 2017-09-22 | $0.07 | $0.07 | 109,444 |
| 2017-09-21 | $0.08 | $0.08 | 403,237 |
| 2017-09-20 | $0.07 | $0.07 | 190,890 |
| 2017-09-19 | $0.07 | $0.07 | 291,601 |
| 2017-09-18 | $0.06 | $0.06 | 216,000 |
| 2017-09-15 | $0.07 | $0.07 | 300,913 |
| 2017-09-14 | $0.07 | $0.07 | 75,550 |
| 2017-09-13 | $0.07 | $0.07 | 166,785 |
| 2017-09-12 | $0.07 | $0.07 | 142,480 |
| 2017-09-11 | $0.07 | $0.07 | 110,011 |
| 2017-09-08 | $0.08 | $0.08 | 45,487 |
| 2017-09-07 | $0.07 | $0.07 | 145,433 |
| 2017-09-06 | $0.07 | $0.07 | 158,394 |
| 2017-09-05 | $0.08 | $0.08 | 176,100 |
| 2017-09-01 | $0.08 | $0.08 | 126,534 |
| 2017-08-31 | $0.08 | $0.08 | 307,164 |
| 2017-08-30 | $0.08 | $0.08 | 10,500 |
| 2017-08-29 | $0.08 | $0.08 | 556,525 |
| 2017-08-28 | $0.08 | $0.08 | 40,700 |
| 2017-08-25 | $0.08 | $0.08 | 178,700 |
| 2017-08-24 | $0.08 | $0.08 | 30,450 |
| 2017-08-23 | $0.08 | $0.08 | 99,760 |
| 2017-08-22 | $0.09 | $0.09 | 196,675 |
| 2017-08-21 | $0.08 | $0.08 | 298,568 |
| 2017-08-18 | $0.09 | $0.09 | 307,519 |
| 2017-08-17 | $0.09 | $0.09 | 278,714 |
| 2017-08-16 | $0.09 | $0.09 | 55,754 |
| 2017-08-15 | $0.09 | $0.09 | 61,250 |
| 2017-08-14 | $0.09 | $0.09 | 268,717 |
| 2017-08-11 | $0.09 | $0.09 | 8,470 |
| 2017-08-10 | $0.09 | $0.09 | 18,869 |
| 2017-08-09 | $0.09 | $0.09 | 54,553 |
| 2017-08-08 | $0.09 | $0.09 | 63,726 |
| 2017-08-07 | $0.09 | $0.09 | 26,261 |
| 2017-08-04 | $0.09 | $0.09 | 40,700 |
| 2017-08-03 | $0.09 | $0.09 | 82,985 |
| 2017-08-02 | $0.09 | $0.09 | 74,331 |
| 2017-08-01 | $0.08 | $0.08 | 259,812 |
| 2017-07-31 | $0.09 | $0.09 | 75,300 |
| 2017-07-28 | $0.09 | $0.09 | 15,500 |
| 2017-07-27 | $0.09 | $0.09 | 267,700 |
| 2017-07-26 | $0.09 | $0.09 | 152,317 |
| 2017-07-25 | $0.10 | $0.10 | 87,100 |
| 2017-07-24 | $0.09 | $0.09 | 85,488 |
| 2017-07-21 | $0.09 | $0.09 | 31,118 |
| 2017-07-20 | $0.09 | $0.09 | 39,800 |
| 2017-07-19 | $0.09 | $0.09 | 111,030 |
| 2017-07-18 | $0.10 | $0.10 | 116,360 |
| 2017-07-17 | $0.10 | $0.10 | 214,075 |
| 2017-07-14 | $0.10 | $0.10 | 197,335 |
| 2017-07-13 | $0.10 | $0.10 | 103,100 |
| 2017-07-12 | $0.10 | $0.10 | 184,758 |
| 2017-07-11 | $0.10 | $0.10 | 42,418 |
| 2017-07-10 | $0.10 | $0.10 | 104,258 |
| 2017-07-07 | $0.10 | $0.10 | 69,947 |
| 2017-07-06 | $0.10 | $0.10 | 447,678 |
| 2017-07-05 | $0.10 | $0.10 | 1,057,659 |
| 2017-07-03 | $0.10 | $0.10 | 54,000 |
| 2017-06-30 | $0.09 | $0.09 | 788,818 |
| 2017-06-29 | $0.08 | $0.08 | 334,451 |
| 2017-06-28 | $0.08 | $0.08 | 207,830 |
| 2017-06-27 | $0.07 | $0.07 | 67,220 |
| 2017-06-26 | $0.07 | $0.07 | 266,742 |
| 2017-06-23 | $0.08 | $0.08 | 258,680 |
| 2017-06-22 | $0.08 | $0.08 | 149,227 |
| 2017-06-21 | $0.08 | $0.08 | 12,400 |
| 2017-06-20 | $0.08 | $0.08 | 215,900 |
| 2017-06-19 | $0.08 | $0.08 | 344,500 |
| 2017-06-16 | $0.08 | $0.08 | 134,996 |
| 2017-06-15 | $0.07 | $0.07 | 72,700 |
| 2017-06-14 | $0.07 | $0.07 | 146,344 |
| 2017-06-13 | $0.07 | $0.07 | 22,000 |
| 2017-06-12 | $0.07 | $0.07 | 166,964 |
| 2017-06-09 | $0.08 | $0.08 | 124,300 |
| 2017-06-08 | $0.08 | $0.08 | 27,900 |
| 2017-06-07 | $0.08 | $0.08 | 529,550 |
| 2017-06-06 | $0.08 | $0.08 | 132,976 |
| 2017-06-05 | $0.08 | $0.08 | 6,250 |
| 2017-06-02 | $0.08 | $0.08 | 875,554 |
| 2017-06-01 | $0.08 | $0.08 | 53,730 |
| 2017-05-31 | $0.08 | $0.08 | 537,345 |
| 2017-05-30 | $0.08 | $0.08 | 72,856 |
| 2017-05-26 | $0.08 | $0.08 | 211,600 |
| 2017-05-25 | $0.08 | $0.08 | 42,610 |
| 2017-05-24 | $0.08 | $0.08 | 127,100 |
| 2017-05-23 | $0.08 | $0.08 | 103,503 |
| 2017-05-22 | $0.08 | $0.08 | 1,000 |
| 2017-05-19 | $0.07 | $0.07 | 414,288 |
| 2017-05-18 | $0.07 | $0.07 | 137,249 |
| 2017-05-17 | $0.07 | $0.07 | 17,213 |
| 2017-05-16 | $0.07 | $0.07 | 88,700 |
| 2017-05-15 | $0.07 | $0.07 | 509,260 |
| 2017-05-12 | $0.07 | $0.07 | 304,730 |
| 2017-05-11 | $0.07 | $0.07 | 623,780 |
| 2017-05-10 | $0.07 | $0.07 | 30,375 |
| 2017-05-09 | $0.08 | $0.08 | 155,673 |
| 2017-05-08 | $0.08 | $0.08 | 107,500 |
| 2017-05-05 | $0.07 | $0.07 | 186,765 |
| 2017-05-04 | $0.08 | $0.08 | 164,095 |
| 2017-05-03 | $0.08 | $0.08 | 305,350 |
| 2017-05-02 | $0.08 | $0.08 | 88,155 |
| 2017-05-01 | $0.09 | $0.09 | 149,648 |
| 2017-04-28 | $0.09 | $0.09 | 570,425 |
| 2017-04-27 | $0.08 | $0.08 | 118,981 |
| 2017-04-26 | $0.08 | $0.08 | 187,649 |
| 2017-04-25 | $0.09 | $0.09 | 410,942 |
| 2017-04-24 | $0.08 | $0.08 | 133,356 |
| 2017-04-21 | $0.08 | $0.08 | 651,077 |
| 2017-04-20 | $0.08 | $0.08 | 128,322 |
| 2017-04-19 | $0.08 | $0.08 | 32,000 |
| 2017-04-18 | $0.08 | $0.08 | 320,503 |
| 2017-04-17 | $0.08 | $0.08 | 295,100 |
| 2017-04-13 | $0.08 | $0.08 | 848,890 |
| 2017-04-12 | $0.09 | $0.09 | 145,600 |
| 2017-04-11 | $0.09 | $0.09 | 202,800 |
| 2017-04-10 | $0.08 | $0.08 | 302,979 |
| 2017-04-07 | $0.09 | $0.09 | 373,817 |
| 2017-04-06 | $0.09 | $0.09 | 80,741 |
| 2017-04-05 | $0.09 | $0.09 | 331,427 |
| 2017-04-04 | $0.10 | $0.10 | 288,155 |
| 2017-04-03 | $0.10 | $0.10 | 206,909 |
| 2017-03-31 | $0.09 | $0.09 | 90,000 |
| 2017-03-30 | $0.09 | $0.09 | 406,171 |
| 2017-03-29 | $0.09 | $0.09 | 294,076 |
| 2017-03-28 | $0.08 | $0.08 | 155,140 |
| 2017-03-27 | $0.08 | $0.08 | 125,638 |
| 2017-03-24 | $0.08 | $0.08 | 130,790 |
| 2017-03-23 | $0.08 | $0.08 | 51,827 |
| 2017-03-22 | $0.08 | $0.08 | 71,561 |
| 2017-03-21 | $0.08 | $0.08 | 81,338 |
| 2017-03-20 | $0.08 | $0.08 | 349,811 |
| 2017-03-17 | $0.08 | $0.08 | 236,481 |
| 2017-03-16 | $0.07 | $0.07 | 15,589 |
| 2017-03-15 | $0.08 | $0.08 | 144,359 |
| 2017-03-14 | $0.08 | $0.08 | 373,022 |
| 2017-03-13 | $0.08 | $0.08 | 219,100 |
| 2017-03-10 | $0.08 | $0.08 | 287,043 |
| 2017-03-09 | $0.08 | $0.08 | 148,493 |
| 2017-03-08 | $0.08 | $0.08 | 396,362 |
| 2017-03-07 | $0.08 | $0.08 | 83,635 |
| 2017-03-06 | $0.08 | $0.08 | 705,910 |
| 2017-03-03 | $0.08 | $0.08 | 445,941 |
| 2017-03-02 | $0.08 | $0.08 | 904,808 |
| 2017-03-01 | $0.07 | $0.07 | 63,317 |
| 2017-02-28 | $0.07 | $0.07 | 135,436 |
| 2017-02-27 | $0.07 | $0.07 | 246,619 |
| 2017-02-24 | $0.07 | $0.07 | 302,582 |
| 2017-02-23 | $0.07 | $0.07 | 246,730 |
| 2017-02-22 | $0.07 | $0.07 | 371,024 |
| 2017-02-21 | $0.07 | $0.07 | 1,929,408 |
| 2017-02-17 | $0.08 | $0.08 | 803,214 |
| 2017-02-16 | $0.08 | $0.08 | 519,683 |
| 2017-02-15 | $0.08 | $0.08 | 2,122,229 |
| 2017-02-14 | $0.07 | $0.07 | 783,715 |
| 2017-02-13 | $0.08 | $0.08 | 1,442,063 |
| 2017-02-10 | $0.08 | $0.08 | 761,428 |
| 2017-02-09 | $0.08 | $0.08 | 703,230 |
| 2017-02-08 | $0.08 | $0.08 | 270,100 |
| 2017-02-07 | $0.07 | $0.07 | 129,800 |
| 2017-02-06 | $0.07 | $0.07 | 896,039 |
| 2017-02-03 | $0.07 | $0.07 | 940,833 |
| 2017-02-02 | $0.07 | $0.07 | 207,500 |
| 2017-02-01 | $0.07 | $0.07 | 26,000 |
| 2017-01-31 | $0.07 | $0.07 | 194,638 |
| 2017-01-30 | $0.07 | $0.07 | 234,449 |
| 2017-01-27 | $0.07 | $0.07 | 149,675 |
| 2017-01-26 | $0.08 | $0.08 | 118,620 |
| 2017-01-25 | $0.08 | $0.08 | 168,344 |
| 2017-01-24 | $0.07 | $0.07 | 68,087 |
| 2017-01-23 | $0.07 | $0.07 | 214,411 |
| 2017-01-20 | $0.07 | $0.07 | 54,944 |
| 2017-01-19 | $0.07 | $0.07 | 169,771 |
| 2017-01-18 | $0.07 | $0.07 | 478,403 |
| 2017-01-17 | $0.08 | $0.08 | 496,648 |
| 2017-01-13 | $0.07 | $0.07 | 126,581 |
| 2017-01-12 | $0.07 | $0.07 | 2,000 |
| 2017-01-11 | $0.07 | $0.07 | 21,873 |
| 2017-01-10 | $0.07 | $0.07 | 47,750 |
| 2017-01-09 | $0.06 | $0.06 | 293,148 |
| 2017-01-06 | $0.07 | $0.07 | 1,999 |
| 2017-01-05 | $0.07 | $0.07 | 31,172 |
| 2017-01-04 | $0.07 | $0.07 | 52,999 |
| 2017-01-03 | $0.07 | $0.07 | 163,084 |