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
- 2001-08-07 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 | $0.29 | $0.29 | 0 |
| 2017-12-28 | $0.29 | $0.29 | 6,965 |
| 2017-12-27 | $0.29 | $0.29 | 11,650 |
| 2017-12-26 | $0.28 | $0.28 | 5,500 |
| 2017-12-22 | $0.30 | $0.30 | 0 |
| 2017-12-21 | $0.30 | $0.30 | 6,950 |
| 2017-12-20 | $0.30 | $0.30 | 0 |
| 2017-12-19 | $0.30 | $0.30 | 0 |
| 2017-12-18 | $0.30 | $0.30 | 30,446 |
| 2017-12-15 | $0.29 | $0.29 | 31,218 |
| 2017-12-14 | $0.32 | $0.32 | 25,908 |
| 2017-12-13 | $0.32 | $0.32 | 9,800 |
| 2017-12-12 | $0.32 | $0.32 | 7,240 |
| 2017-12-11 | $0.31 | $0.31 | 23,488 |
| 2017-12-08 | $0.31 | $0.31 | 96,662 |
| 2017-12-07 | $0.30 | $0.30 | 22,468 |
| 2017-12-06 | $0.29 | $0.29 | 34,610 |
| 2017-12-05 | $0.28 | $0.28 | 7,525 |
| 2017-12-04 | $0.30 | $0.30 | 5,000 |
| 2017-12-01 | $0.30 | $0.30 | 52,349 |
| 2017-11-30 | $0.30 | $0.30 | 19,050 |
| 2017-11-29 | $0.30 | $0.30 | 57,948 |
| 2017-11-28 | $0.30 | $0.30 | 13,500 |
| 2017-11-27 | $0.30 | $0.30 | 25,268 |
| 2017-11-24 | $0.30 | $0.30 | 24,260 |
| 2017-11-22 | $0.30 | $0.30 | 39,906 |
| 2017-11-21 | $0.30 | $0.30 | 6,483 |
| 2017-11-20 | $0.30 | $0.30 | 255 |
| 2017-11-17 | $0.30 | $0.30 | 9,730 |
| 2017-11-16 | $0.30 | $0.30 | 5,738 |
| 2017-11-15 | $0.30 | $0.30 | 0 |
| 2017-11-14 | $0.30 | $0.30 | 3,500 |
| 2017-11-13 | $0.30 | $0.30 | 5,050 |
| 2017-11-10 | $0.30 | $0.30 | 33,080 |
| 2017-11-09 | $0.30 | $0.30 | 13,390 |
| 2017-11-08 | $0.30 | $0.30 | 8,238 |
| 2017-11-07 | $0.30 | $0.30 | 18,121 |
| 2017-11-06 | $0.28 | $0.28 | 18,493 |
| 2017-11-03 | $0.30 | $0.30 | 0 |
| 2017-11-02 | $0.30 | $0.30 | 0 |
| 2017-11-01 | $0.30 | $0.30 | 16,217 |
| 2017-10-31 | $0.30 | $0.30 | 15,000 |
| 2017-10-30 | $0.30 | $0.30 | 0 |
| 2017-10-27 | $0.30 | $0.30 | 1,276 |
| 2017-10-26 | $0.28 | $0.28 | 700 |
| 2017-10-25 | $0.30 | $0.30 | 10,050 |
| 2017-10-24 | $0.25 | $0.25 | 41,255 |
| 2017-10-23 | $0.26 | $0.26 | 2,500 |
| 2017-10-20 | $0.26 | $0.26 | 313 |
| 2017-10-19 | $0.26 | $0.26 | 0 |
| 2017-10-18 | $0.26 | $0.26 | 0 |
| 2017-10-17 | $0.26 | $0.26 | 500 |
| 2017-10-16 | $0.23 | $0.23 | 2,500 |
| 2017-10-13 | $0.27 | $0.27 | 0 |
| 2017-10-12 | $0.27 | $0.27 | 4,700 |
| 2017-10-11 | $0.29 | $0.29 | 800 |
| 2017-10-10 | $0.30 | $0.30 | 0 |
| 2017-10-09 | $0.30 | $0.30 | 0 |
| 2017-10-06 | $0.30 | $0.30 | 0 |
| 2017-10-05 | $0.30 | $0.30 | 0 |
| 2017-10-04 | $0.30 | $0.30 | 0 |
| 2017-10-03 | $0.30 | $0.30 | 0 |
| 2017-10-02 | $0.30 | $0.30 | 3,200 |
| 2017-09-29 | $0.30 | $0.30 | 5,209 |
| 2017-09-28 | $0.30 | $0.30 | 21,000 |
| 2017-09-27 | $0.30 | $0.30 | 49,548 |
| 2017-09-26 | $0.30 | $0.30 | 46,700 |
| 2017-09-25 | $0.30 | $0.30 | 27,400 |
| 2017-09-22 | $0.32 | $0.32 | 62,000 |
| 2017-09-21 | $0.30 | $0.30 | 13,950 |
| 2017-09-20 | $0.30 | $0.30 | 6,000 |
| 2017-09-19 | $0.30 | $0.30 | 0 |
| 2017-09-18 | $0.30 | $0.30 | 20,836 |
| 2017-09-15 | $0.30 | $0.30 | 75,338 |
| 2017-09-14 | $0.28 | $0.28 | 10,100 |
| 2017-09-13 | $0.27 | $0.27 | 19,200 |
| 2017-09-12 | $0.27 | $0.27 | 0 |
| 2017-09-11 | $0.27 | $0.27 | 18,100 |
| 2017-09-08 | $0.27 | $0.27 | 71,581 |
| 2017-09-07 | $0.28 | $0.28 | 28,539 |
| 2017-09-06 | $0.24 | $0.24 | 5,500 |
| 2017-09-05 | $0.25 | $0.25 | 1,000 |
| 2017-09-01 | $0.27 | $0.27 | 0 |
| 2017-08-31 | $0.27 | $0.27 | 33,575 |
| 2017-08-30 | $0.26 | $0.26 | 8,639 |
| 2017-08-29 | $0.25 | $0.25 | 123 |
| 2017-08-28 | $0.25 | $0.25 | 30,627 |
| 2017-08-25 | $0.25 | $0.25 | 13,070 |
| 2017-08-24 | $0.23 | $0.23 | 7,000 |
| 2017-08-23 | $0.25 | $0.25 | 37,601 |
| 2017-08-22 | $0.21 | $0.21 | 12,900 |
| 2017-08-21 | $0.20 | $0.20 | 13,283 |
| 2017-08-18 | $0.21 | $0.21 | 19,162 |
| 2017-08-17 | $0.20 | $0.20 | 0 |
| 2017-08-16 | $0.20 | $0.20 | 12,000 |
| 2017-08-15 | $0.20 | $0.20 | 7,482 |
| 2017-08-14 | $0.21 | $0.21 | 86,300 |
| 2017-08-11 | $0.21 | $0.21 | 5,000 |
| 2017-08-10 | $0.20 | $0.20 | 10,285 |
| 2017-08-09 | $0.20 | $0.20 | 41,600 |
| 2017-08-08 | $0.19 | $0.19 | 11,500 |
| 2017-08-07 | $0.19 | $0.19 | 18,000 |
| 2017-08-04 | $0.18 | $0.18 | 6,367 |
| 2017-08-03 | $0.17 | $0.17 | 25,671 |
| 2017-08-02 | $0.17 | $0.17 | 0 |
| 2017-08-01 | $0.17 | $0.17 | 37,000 |
| 2017-07-31 | $0.17 | $0.17 | 0 |
| 2017-07-28 | $0.17 | $0.17 | 96,771 |
| 2017-07-27 | $0.14 | $0.14 | 300 |
| 2017-07-26 | $0.15 | $0.15 | 0 |
| 2017-07-25 | $0.15 | $0.15 | 31,062 |
| 2017-07-24 | $0.15 | $0.15 | 0 |
| 2017-07-21 | $0.15 | $0.15 | 5,200 |
| 2017-07-20 | $0.16 | $0.16 | 0 |
| 2017-07-19 | $0.16 | $0.16 | 2,000 |
| 2017-07-18 | $0.13 | $0.13 | 1,300 |
| 2017-07-17 | $0.14 | $0.14 | 14,000 |
| 2017-07-14 | $0.14 | $0.14 | 24,100 |
| 2017-07-13 | $0.12 | $0.12 | 35,604 |
| 2017-07-12 | $0.13 | $0.13 | 16,600 |
| 2017-07-11 | $0.14 | $0.14 | 7,445 |
| 2017-07-10 | $0.14 | $0.14 | 500 |
| 2017-07-07 | $0.17 | $0.17 | 780 |
| 2017-07-06 | $0.17 | $0.17 | 24,287 |
| 2017-07-05 | $0.17 | $0.17 | 0 |
| 2017-07-03 | $0.17 | $0.17 | 5,300 |
| 2017-06-30 | $0.15 | $0.15 | 3,700 |
| 2017-06-29 | $0.15 | $0.15 | 45,947 |
| 2017-06-28 | $0.15 | $0.15 | 12,688 |
| 2017-06-27 | $0.16 | $0.16 | 4,600 |
| 2017-06-26 | $0.17 | $0.17 | 0 |
| 2017-06-23 | $0.17 | $0.17 | 0 |
| 2017-06-22 | $0.17 | $0.17 | 0 |
| 2017-06-21 | $0.17 | $0.17 | 0 |
| 2017-06-20 | $0.17 | $0.17 | 4,425 |
| 2017-06-19 | $0.17 | $0.17 | 10,750 |
| 2017-06-16 | $0.14 | $0.14 | 60,300 |
| 2017-06-15 | $0.17 | $0.17 | 0 |
| 2017-06-14 | $0.17 | $0.17 | 5,940 |
| 2017-06-13 | $0.17 | $0.17 | 0 |
| 2017-06-12 | $0.17 | $0.17 | 20,647 |
| 2017-06-09 | $0.17 | $0.17 | 56,200 |
| 2017-06-08 | $0.17 | $0.17 | 53,158 |
| 2017-06-07 | $0.15 | $0.15 | 14,100 |
| 2017-06-06 | $0.15 | $0.15 | 197,500 |
| 2017-06-05 | $0.20 | $0.20 | 1,433 |
| 2017-06-02 | $0.24 | $0.24 | 5,488 |
| 2017-06-01 | $0.26 | $0.26 | 690 |
| 2017-05-31 | $0.26 | $0.26 | 124,912 |
| 2017-05-30 | $0.27 | $0.27 | 22,188 |
| 2017-05-26 | $0.25 | $0.25 | 14,950 |
| 2017-05-25 | $0.25 | $0.25 | 10,500 |
| 2017-05-24 | $0.25 | $0.25 | 11,050 |
| 2017-05-23 | $0.25 | $0.25 | 8,200 |
| 2017-05-22 | $0.22 | $0.22 | 93,790 |
| 2017-05-19 | $0.18 | $0.18 | 37,127 |
| 2017-05-18 | $0.25 | $0.24 | 199,490 |
| 2017-05-17 | $0.18 | $0.18 | 48,906 |
| 2017-05-16 | $0.24 | $0.24 | 74,490 |
| 2017-05-15 | $0.29 | $0.29 | 93,376 |
| 2017-05-12 | $0.30 | $0.30 | 220,634 |
| 2017-05-11 | $0.27 | $0.27 | 68,200 |
| 2017-05-10 | $0.27 | $0.27 | 53,294 |
| 2017-05-09 | $0.27 | $0.27 | 177,746 |
| 2017-05-08 | $0.24 | $0.24 | 92,160 |
| 2017-05-05 | $0.24 | $0.24 | 151,130 |
| 2017-05-04 | $0.20 | $0.20 | 81,676 |
| 2017-05-03 | $0.21 | $0.21 | 70,525 |
| 2017-05-02 | $0.20 | $0.20 | 116,538 |
| 2017-05-01 | $0.18 | $0.17 | 6,800 |
| 2017-04-28 | $0.18 | $0.18 | 183,904 |
| 2017-04-27 | $0.14 | $0.14 | 322,523 |
| 2017-04-26 | $0.12 | $0.12 | 172,960 |
| 2017-04-25 | $0.12 | $0.12 | 133,500 |
| 2017-04-24 | $0.09 | $0.09 | 111,150 |
| 2017-04-21 | $0.12 | $0.12 | 509,947 |
| 2017-04-20 | $0.07 | $0.07 | 180,900 |
| 2017-04-19 | $0.07 | $0.07 | 100,000 |
| 2017-04-18 | $0.06 | $0.06 | 173,500 |
| 2017-04-17 | $0.03 | $0.03 | 1,000 |
| 2017-04-13 | $0.04 | $0.04 | 0 |
| 2017-04-12 | $0.04 | $0.04 | 0 |
| 2017-04-11 | $0.04 | $0.04 | 40,000 |
| 2017-04-10 | $0.04 | $0.04 | 20,000 |
| 2017-04-07 | $0.04 | $0.04 | 0 |
| 2017-04-06 | $0.04 | $0.04 | 10,000 |
| 2017-04-05 | $0.04 | $0.04 | 101,400 |
| 2017-04-04 | $0.03 | $0.03 | 130,000 |
| 2017-04-03 | $0.04 | $0.04 | 5,500 |
| 2017-03-31 | $0.04 | $0.04 | 11,400 |
| 2017-03-30 | $0.04 | $0.04 | 11,100 |
| 2017-03-29 | $0.03 | $0.03 | 145,398 |
| 2017-03-28 | $0.03 | $0.03 | 0 |
| 2017-03-27 | $0.03 | $0.03 | 60,666 |
| 2017-03-24 | $0.03 | $0.03 | 19,400 |
| 2017-03-23 | $0.03 | $0.03 | 50,000 |
| 2017-03-22 | $0.03 | $0.03 | 80,600 |
| 2017-03-21 | $0.02 | $0.02 | 20,000 |
| 2017-03-20 | $0.03 | $0.03 | 0 |
| 2017-03-17 | $0.03 | $0.03 | 0 |
| 2017-03-16 | $0.03 | $0.03 | 35,000 |
| 2017-03-15 | $0.02 | $0.02 | 11,100 |
| 2017-03-14 | $0.02 | $0.02 | 155,600 |
| 2017-03-13 | $0.03 | $0.03 | 0 |
| 2017-03-10 | $0.03 | $0.03 | 0 |
| 2017-03-09 | $0.03 | $0.03 | 107,980 |
| 2017-03-08 | $0.02 | $0.02 | 32,300 |
| 2017-03-07 | $0.02 | $0.02 | 0 |
| 2017-03-06 | $0.02 | $0.02 | 24,000 |
| 2017-03-03 | $0.02 | $0.02 | 52,284 |
| 2017-03-02 | $0.03 | $0.03 | 0 |
| 2017-03-01 | $0.03 | $0.03 | 0 |
| 2017-02-28 | $0.03 | $0.03 | 30,000 |
| 2017-02-27 | $0.03 | $0.03 | 0 |
| 2017-02-24 | $0.03 | $0.03 | 0 |
| 2017-02-23 | $0.03 | $0.03 | 0 |
| 2017-02-22 | $0.03 | $0.03 | 0 |
| 2017-02-21 | $0.03 | $0.03 | 10,000 |
| 2017-02-17 | $0.03 | $0.03 | 0 |
| 2017-02-16 | $0.03 | $0.03 | 93,200 |
| 2017-02-15 | $0.04 | $0.04 | 0 |
| 2017-02-14 | $0.04 | $0.04 | 0 |
| 2017-02-13 | $0.04 | $0.04 | 0 |
| 2017-02-10 | $0.04 | $0.04 | 0 |
| 2017-02-09 | $0.04 | $0.04 | 0 |
| 2017-02-08 | $0.04 | $0.04 | 0 |
| 2017-02-07 | $0.04 | $0.04 | 0 |
| 2017-02-06 | $0.04 | $0.04 | 0 |
| 2017-02-03 | $0.04 | $0.04 | 0 |
| 2017-02-02 | $0.04 | $0.04 | 0 |
| 2017-02-01 | $0.04 | $0.04 | 0 |
| 2017-01-31 | $0.04 | $0.04 | 0 |
| 2017-01-30 | $0.04 | $0.04 | 609 |
| 2017-01-27 | $0.05 | $0.05 | 0 |
| 2017-01-26 | $0.05 | $0.05 | 0 |
| 2017-01-25 | $0.05 | $0.05 | 0 |
| 2017-01-24 | $0.05 | $0.05 | 20,000 |
| 2017-01-23 | $0.05 | $0.05 | 300 |
| 2017-01-20 | $0.05 | $0.05 | 0 |
| 2017-01-19 | $0.05 | $0.05 | 34,900 |
| 2017-01-18 | $0.06 | $0.06 | 20,100 |
| 2017-01-17 | $0.07 | $0.07 | 30,000 |
| 2017-01-13 | $0.07 | $0.07 | 100 |
| 2017-01-12 | $0.06 | $0.06 | 10,000 |
| 2017-01-11 | $0.06 | $0.06 | 10,000 |
| 2017-01-10 | $0.07 | $0.07 | 10,100 |
| 2017-01-09 | $0.07 | $0.07 | 0 |
| 2017-01-06 | $0.07 | $0.07 | 0 |
| 2017-01-05 | $0.07 | $0.07 | 141,600 |
| 2017-01-04 | $0.08 | $0.08 | 166,000 |
| 2017-01-03 | $0.07 | $0.07 | 169,900 |