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
- 1993-03-23 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 | $0.37 | $0.37 | 3,600 | — | — |
| 2017-12-28 | $0.37 | $0.37 | 1,200 | — | — |
| 2017-12-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-12-26 | $0.40 | $0.40 | 600 | — | — |
| 2017-12-22 | $0.34 | $0.34 | 0 | — | — |
| 2017-12-21 | $0.34 | $0.34 | 3,200 | — | — |
| 2017-12-20 | $0.36 | $0.36 | 2,800 | — | — |
| 2017-12-19 | $0.37 | $0.37 | 7,600 | — | — |
| 2017-12-18 | $0.40 | $0.40 | 1,900 | — | — |
| 2017-12-15 | $0.32 | $0.32 | 0 | — | — |
| 2017-12-14 | $0.32 | $0.32 | 2,400 | — | — |
| 2017-12-13 | $0.33 | $0.33 | 0 | — | — |
| 2017-12-12 | $0.33 | $0.33 | 7,600 | — | — |
| 2017-12-11 | $0.34 | $0.34 | 500 | — | — |
| 2017-12-08 | $0.31 | $0.31 | 6,200 | — | — |
| 2017-12-07 | $0.40 | $0.40 | 6,500 | — | — |
| 2017-12-06 | $0.30 | $0.30 | 82,600 | — | — |
| 2017-12-05 | $0.31 | $0.31 | 5,100 | — | — |
| 2017-12-04 | $0.40 | $0.40 | 30,100 | — | — |
| 2017-12-01 | $0.32 | $0.32 | 7,100 | — | — |
| 2017-11-30 | $0.40 | $0.40 | 2,400 | — | — |
| 2017-11-29 | $0.36 | $0.36 | 0 | — | — |
| 2017-11-28 | $0.36 | $0.36 | 5,500 | — | — |
| 2017-11-27 | $0.37 | $0.37 | 700 | — | — |
| 2017-11-24 | $0.35 | $0.35 | 3,000 | — | — |
| 2017-11-22 | $0.39 | $0.39 | 300 | — | — |
| 2017-11-21 | $0.39 | $0.39 | 3,300 | — | — |
| 2017-11-20 | $0.40 | $0.40 | 0 | — | — |
| 2017-11-17 | $0.40 | $0.40 | 14,600 | — | — |
| 2017-11-16 | $0.45 | $0.45 | 1,200 | — | — |
| 2017-11-15 | $0.45 | $0.45 | 2,000 | — | — |
| 2017-11-14 | $0.45 | $0.45 | 300 | — | — |
| 2017-11-13 | $0.45 | $0.45 | 0 | — | — |
| 2017-11-10 | $0.45 | $0.45 | 9,500 | — | — |
| 2017-11-09 | $0.48 | $0.48 | 1,800 | — | — |
| 2017-11-08 | $0.46 | $0.46 | 0 | — | — |
| 2017-11-07 | $0.46 | $0.46 | 15,500 | — | — |
| 2017-11-06 | $0.45 | $0.45 | 0 | — | — |
| 2017-11-03 | $0.45 | $0.45 | 500 | — | — |
| 2017-11-02 | $0.44 | $0.44 | 3,500 | — | — |
| 2017-11-01 | $0.45 | $0.45 | 2,100 | — | — |
| 2017-10-31 | $0.45 | $0.45 | 0 | — | — |
| 2017-10-30 | $0.45 | $0.45 | 11,700 | — | — |
| 2017-10-27 | $0.54 | $0.54 | 0 | — | — |
| 2017-10-26 | $0.54 | $0.54 | 1,000 | — | — |
| 2017-10-25 | $0.52 | $0.52 | 0 | — | — |
| 2017-10-24 | $0.52 | $0.52 | 5,400 | — | — |
| 2017-10-23 | $0.56 | $0.56 | 2,500 | — | — |
| 2017-10-20 | $0.52 | $0.52 | 0 | — | — |
| 2017-10-19 | $0.52 | $0.52 | 700 | — | — |
| 2017-10-18 | $0.56 | $0.56 | 0 | — | — |
| 2017-10-17 | $0.56 | $0.56 | 4,300 | — | — |
| 2017-10-16 | $0.57 | $0.57 | 0 | — | — |
| 2017-10-13 | $0.57 | $0.57 | 8,100 | — | — |
| 2017-10-12 | $0.50 | $0.50 | 0 | — | — |
| 2017-10-11 | $0.50 | $0.50 | 2,200 | — | — |
| 2017-10-10 | $0.54 | $0.54 | 400 | — | — |
| 2017-10-09 | $0.49 | $0.49 | 0 | — | — |
| 2017-10-06 | $0.49 | $0.49 | 6,500 | — | — |
| 2017-10-05 | $0.50 | $0.50 | 300 | — | — |
| 2017-10-04 | $0.51 | $0.51 | 12,500 | — | — |
| 2017-10-03 | $0.49 | $0.49 | 500 | — | — |
| 2017-10-02 | $0.49 | $0.49 | 0 | — | — |
| 2017-09-29 | $0.49 | $0.49 | 500 | — | — |
| 2017-09-28 | $0.50 | $0.50 | 0 | — | — |
| 2017-09-27 | $0.50 | $0.50 | 200 | — | — |
| 2017-09-26 | $0.50 | $0.50 | 0 | — | — |
| 2017-09-25 | $0.50 | $0.50 | 800 | — | — |
| 2017-09-22 | $0.50 | $0.50 | 7,600 | — | — |
| 2017-09-21 | $0.51 | $0.51 | 0 | — | — |
| 2017-09-20 | $0.51 | $0.51 | 1,000 | — | — |
| 2017-09-19 | $0.45 | $0.45 | 600 | — | — |
| 2017-09-18 | $0.45 | $0.45 | 0 | — | — |
| 2017-09-15 | $0.45 | $0.45 | 1,800 | — | — |
| 2017-09-14 | $0.41 | $0.41 | 17,200 | — | — |
| 2017-09-13 | $0.49 | $0.49 | 3,900 | — | — |
| 2017-09-12 | $0.50 | $0.50 | 15,800 | — | — |
| 2017-09-11 | $0.47 | $0.47 | 0 | — | — |
| 2017-09-08 | $0.47 | $0.47 | 900 | — | — |
| 2017-09-07 | $0.48 | $0.48 | 18,800 | — | — |
| 2017-09-06 | $0.51 | $0.51 | 14,500 | — | — |
| 2017-09-05 | $0.50 | $0.50 | 1,100 | — | — |
| 2017-09-01 | $0.50 | $0.50 | 5,800 | — | — |
| 2017-08-31 | $0.48 | $0.48 | 1,400 | — | — |
| 2017-08-30 | $0.46 | $0.46 | 3,700 | — | — |
| 2017-08-29 | $0.42 | $0.42 | 12,600 | — | — |
| 2017-08-28 | $0.38 | $0.38 | 14,900 | — | — |
| 2017-08-25 | $0.37 | $0.37 | 25,500 | — | — |
| 2017-08-24 | $0.37 | $0.37 | 153,100 | — | — |
| 2017-08-23 | $0.37 | $0.37 | 0 | — | — |
| 2017-08-22 | $0.37 | $0.37 | 500 | — | — |
| 2017-08-21 | $0.37 | $0.37 | 0 | — | — |
| 2017-08-18 | $0.37 | $0.37 | 2,000 | — | — |
| 2017-08-17 | $0.37 | $0.37 | 1,200 | — | — |
| 2017-08-16 | $0.38 | $0.38 | 12,500 | — | — |
| 2017-08-15 | $0.34 | $0.34 | 1,500 | — | — |
| 2017-08-14 | $0.34 | $0.34 | 200 | — | — |
| 2017-08-11 | $0.34 | $0.34 | 1,000 | — | — |
| 2017-08-10 | $0.34 | $0.34 | 6,500 | — | — |
| 2017-08-09 | $0.32 | $0.32 | 0 | — | — |
| 2017-08-08 | $0.32 | $0.32 | 3,300 | — | — |
| 2017-08-07 | $0.30 | $0.30 | 1,600 | — | — |
| 2017-08-04 | $0.30 | $0.30 | 500 | — | — |
| 2017-08-03 | $0.26 | $0.26 | 16,000 | — | — |
| 2017-08-02 | $0.29 | $0.29 | 0 | — | — |
| 2017-08-01 | $0.29 | $0.29 | 2,700 | — | — |
| 2017-07-31 | $0.29 | $0.29 | 700 | — | — |
| 2017-07-28 | $0.29 | $0.29 | 1,000 | — | — |
| 2017-07-27 | $0.29 | $0.29 | 800 | — | — |
| 2017-07-26 | $0.27 | $0.27 | 400 | — | — |
| 2017-07-25 | $0.29 | $0.29 | 0 | — | — |
| 2017-07-24 | $0.29 | $0.29 | 0 | — | — |
| 2017-07-21 | $0.29 | $0.29 | 2,800 | — | — |
| 2017-07-20 | $0.30 | $0.30 | 0 | — | — |
| 2017-07-19 | $0.30 | $0.30 | 2,100 | — | — |
| 2017-07-18 | $0.29 | $0.29 | 800 | — | — |
| 2017-07-17 | $0.30 | $0.30 | 0 | — | — |
| 2017-07-14 | $0.30 | $0.30 | 7,500 | — | — |
| 2017-07-13 | $0.30 | $0.30 | 300 | — | — |
| 2017-07-12 | $0.30 | $0.30 | 0 | — | — |
| 2017-07-11 | $0.30 | $0.30 | 500 | — | — |
| 2017-07-10 | $0.30 | $0.30 | 0 | — | — |
| 2017-07-07 | $0.30 | $0.30 | 4,000 | — | — |
| 2017-07-06 | $0.32 | $0.32 | 3,500 | — | — |
| 2017-07-05 | $0.35 | $0.35 | 1,400 | — | — |
| 2017-07-03 | $0.35 | $0.35 | 200 | — | — |
| 2017-06-30 | $0.35 | $0.35 | 0 | — | — |
| 2017-06-29 | $0.35 | $0.35 | 2,100 | — | — |
| 2017-06-28 | $0.35 | $0.35 | 40,300 | — | — |
| 2017-06-27 | $0.35 | $0.35 | 1,200 | — | — |
| 2017-06-26 | $0.36 | $0.36 | 0 | — | — |
| 2017-06-23 | $0.36 | $0.36 | 6,000 | — | — |
| 2017-06-22 | $0.38 | $0.38 | 500 | — | — |
| 2017-06-21 | $0.33 | $0.33 | 3,800 | — | — |
| 2017-06-20 | $0.36 | $0.36 | 5,700 | — | — |
| 2017-06-19 | $0.36 | $0.36 | 0 | — | — |
| 2017-06-16 | $0.36 | $0.36 | 1,100 | — | — |
| 2017-06-15 | $0.37 | $0.37 | 100 | — | — |
| 2017-06-14 | $0.38 | $0.38 | 0 | — | — |
| 2017-06-13 | $0.38 | $0.38 | 21,600 | — | — |
| 2017-06-12 | $0.36 | $0.36 | 18,000 | — | — |
| 2017-06-09 | $0.40 | $0.40 | 300 | — | — |
| 2017-06-08 | $0.40 | $0.40 | 0 | — | — |
| 2017-06-07 | $0.40 | $0.40 | 900 | — | — |
| 2017-06-06 | $0.37 | $0.37 | 0 | — | — |
| 2017-06-05 | $0.37 | $0.37 | 3,500 | — | — |
| 2017-06-02 | $0.36 | $0.36 | 0 | — | — |
| 2017-06-01 | $0.36 | $0.36 | 6,300 | — | — |
| 2017-05-31 | $0.36 | $0.36 | 17,500 | — | — |
| 2017-05-30 | $0.33 | $0.33 | 24,100 | — | — |
| 2017-05-26 | $0.40 | $0.40 | 24,200 | — | — |
| 2017-05-25 | $0.42 | $0.42 | 5,300 | — | — |
| 2017-05-24 | $0.39 | $0.39 | 1,500 | — | — |
| 2017-05-23 | $0.42 | $0.42 | 0 | — | — |
| 2017-05-22 | $0.42 | $0.42 | 3,700 | — | — |
| 2017-05-19 | $0.37 | $0.37 | 0 | — | — |
| 2017-05-18 | $0.37 | $0.37 | 2,600 | — | — |
| 2017-05-17 | $0.37 | $0.37 | 0 | — | — |
| 2017-05-16 | $0.37 | $0.37 | 1,600 | — | — |
| 2017-05-15 | $0.33 | $0.33 | 10,900 | — | — |
| 2017-05-12 | $0.38 | $0.38 | 2,700 | — | — |
| 2017-05-11 | $0.39 | $0.39 | 64,100 | — | — |
| 2017-05-10 | $0.40 | $0.40 | 59,600 | — | — |
| 2017-05-09 | $0.38 | $0.38 | 5,000 | — | — |
| 2017-05-08 | $0.35 | $0.35 | 142,700 | — | — |
| 2017-05-05 | $0.41 | $0.41 | 26,100 | — | — |
| 2017-05-04 | $0.43 | $0.43 | 46,500 | — | — |
| 2017-05-03 | $0.46 | $0.46 | 0 | — | — |
| 2017-05-02 | $0.46 | $0.46 | 2,000 | — | — |
| 2017-05-01 | $0.44 | $0.44 | 0 | — | — |
| 2017-04-28 | $0.44 | $0.44 | 3,000 | — | — |
| 2017-04-27 | $0.44 | $0.44 | 0 | — | — |
| 2017-04-26 | $0.44 | $0.44 | 18,200 | — | — |
| 2017-04-25 | $0.45 | $0.45 | 16,100 | — | — |
| 2017-04-24 | $0.45 | $0.45 | 1,100 | — | — |
| 2017-04-21 | $0.45 | $0.45 | 0 | — | — |
| 2017-04-20 | $0.45 | $0.45 | 5,400 | — | — |
| 2017-04-19 | $0.47 | $0.47 | 3,000 | — | — |
| 2017-04-18 | $0.48 | $0.48 | 12,100 | — | — |
| 2017-04-17 | $0.45 | $0.45 | 100 | — | — |
| 2017-04-13 | $0.48 | $0.48 | 6,500 | — | — |
| 2017-04-12 | $0.49 | $0.49 | 0 | — | — |
| 2017-04-11 | $0.49 | $0.49 | 7,800 | — | — |
| 2017-04-10 | $0.45 | $0.45 | 41,600 | — | — |
| 2017-04-07 | $0.46 | $0.46 | 0 | — | — |
| 2017-04-06 | $0.46 | $0.46 | 12,300 | — | — |
| 2017-04-05 | $0.48 | $0.48 | 7,100 | — | — |
| 2017-04-04 | $0.48 | $0.48 | 16,700 | — | — |
| 2017-04-03 | $0.48 | $0.48 | 300 | — | — |
| 2017-03-31 | $0.48 | $0.48 | 100 | — | — |
| 2017-03-30 | $0.52 | $0.52 | 0 | — | — |
| 2017-03-29 | $0.52 | $0.52 | 0 | — | — |
| 2017-03-28 | $0.52 | $0.52 | 7,900 | — | — |
| 2017-03-27 | $0.54 | $0.54 | 0 | — | — |
| 2017-03-24 | $0.54 | $0.54 | 3,600 | — | — |
| 2017-03-23 | $0.50 | $0.50 | 900 | — | — |
| 2017-03-22 | $0.52 | $0.52 | 2,000 | — | — |
| 2017-03-21 | $0.51 | $0.51 | 8,500 | — | — |
| 2017-03-20 | $0.50 | $0.50 | 18,800 | — | — |
| 2017-03-17 | $0.51 | $0.51 | 1,000 | — | — |
| 2017-03-16 | $0.44 | $0.44 | 1,200 | — | — |
| 2017-03-15 | $0.51 | $0.51 | 13,600 | — | — |
| 2017-03-14 | $0.51 | $0.51 | 14,300 | — | — |
| 2017-03-13 | $0.57 | $0.57 | 11,500 | — | — |
| 2017-03-10 | $0.55 | $0.55 | 19,900 | — | — |
| 2017-03-09 | $0.55 | $0.55 | 32,800 | — | — |
| 2017-03-08 | $0.54 | $0.54 | 13,400 | — | — |
| 2017-03-07 | $0.52 | $0.52 | 4,400 | — | — |
| 2017-03-06 | $0.49 | $0.49 | 11,200 | — | — |
| 2017-03-03 | $0.47 | $0.47 | 30,000 | — | — |
| 2017-03-02 | $0.49 | $0.49 | 36,400 | — | — |
| 2017-03-01 | $0.47 | $0.47 | 20,000 | — | — |
| 2017-02-28 | $0.45 | $0.45 | 6,900 | — | — |
| 2017-02-27 | $0.45 | $0.45 | 23,100 | — | — |
| 2017-02-24 | $0.39 | $0.39 | 13,100 | — | — |
| 2017-02-23 | $0.45 | $0.45 | 10,100 | — | — |
| 2017-02-22 | $0.41 | $0.41 | 2,500 | — | — |
| 2017-02-21 | $0.40 | $0.40 | 22,400 | — | — |
| 2017-02-17 | $0.47 | $0.47 | 208,400 | — | — |
| 2017-02-16 | $0.40 | $0.40 | 86,000 | — | — |
| 2017-02-15 | $0.39 | $0.39 | 53,100 | — | — |
| 2017-02-14 | $0.38 | $0.38 | 165,800 | — | — |
| 2017-02-13 | $0.39 | $0.39 | 3,100 | — | — |
| 2017-02-10 | $0.40 | $0.40 | 106,000 | — | — |
| 2017-02-09 | $0.42 | $0.42 | 898,200 | — | — |
| 2017-02-08 | $0.59 | $0.59 | 33,900 | — | — |
| 2017-02-07 | $0.59 | $0.59 | 38,500 | — | — |
| 2017-02-06 | $0.60 | $0.60 | 71,600 | — | — |
| 2017-02-03 | $0.59 | $0.59 | 38,800 | — | — |
| 2017-02-02 | $0.58 | $0.58 | 90,400 | — | — |
| 2017-02-01 | $0.52 | $0.52 | 466,300 | — | — |
| 2017-01-31 | $0.65 | $0.65 | 50,800 | — | — |
| 2017-01-30 | $0.67 | $0.67 | 119,500 | — | — |
| 2017-01-27 | $0.66 | $0.66 | 76,700 | — | — |
| 2017-01-26 | $0.73 | $0.73 | 34,300 | — | — |
| 2017-01-25 | $0.75 | $0.75 | 29,600 | — | — |
| 2017-01-24 | $0.72 | $0.72 | 40,800 | — | — |
| 2017-01-23 | $0.70 | $0.70 | 19,200 | — | — |
| 2017-01-20 | $0.65 | $0.65 | 61,500 | — | — |
| 2017-01-19 | $0.62 | $0.62 | 522,100 | — | — |
| 2017-01-18 | $0.63 | $0.63 | 454,500 | — | — |
| 2017-01-17 | $0.65 | $0.65 | 114,900 | — | — |
| 2017-01-13 | $0.69 | $0.69 | 56,900 | — | — |
| 2017-01-12 | $0.67 | $0.67 | 22,400 | — | — |
| 2017-01-11 | $0.63 | $0.63 | 82,000 | — | — |
| 2017-01-10 | $0.68 | $0.68 | 19,400 | — | — |
| 2017-01-09 | $0.64 | $0.64 | 105,600 | — | — |
| 2017-01-06 | $0.66 | $0.66 | 119,000 | — | — |
| 2017-01-05 | $0.63 | $0.63 | 87,700 | — | — |
| 2017-01-04 | $0.65 | $0.65 | 131,600 | — | — |
| 2017-01-03 | $0.56 | $0.56 | 88,100 | — | — |