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
- 1997-08-14 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 | $0.08 | $0.08 | 468,700 |
| 2017-12-28 | $0.08 | $0.08 | 320,300 |
| 2017-12-27 | $0.08 | $0.08 | 100 |
| 2017-12-26 | $0.09 | $0.09 | 124,800 |
| 2017-12-22 | $0.09 | $0.09 | 926,100 |
| 2017-12-21 | $0.08 | $0.08 | 9,800 |
| 2017-12-20 | $0.09 | $0.09 | 53,100 |
| 2017-12-19 | $0.08 | $0.08 | 37,100 |
| 2017-12-18 | $0.08 | $0.08 | 32,500 |
| 2017-12-15 | $0.09 | $0.09 | 214,500 |
| 2017-12-14 | $0.08 | $0.08 | 221,200 |
| 2017-12-13 | $0.09 | $0.09 | 45,400 |
| 2017-12-12 | $0.08 | $0.08 | 25,000 |
| 2017-12-11 | $0.09 | $0.09 | 29,400 |
| 2017-12-08 | $0.09 | $0.09 | 700 |
| 2017-12-07 | $0.09 | $0.09 | 200 |
| 2017-12-06 | $0.09 | $0.09 | 23,400 |
| 2017-12-05 | $0.09 | $0.09 | 44,300 |
| 2017-12-04 | $0.09 | $0.09 | 5,500 |
| 2017-12-01 | $0.09 | $0.09 | 900 |
| 2017-11-30 | $0.09 | $0.09 | 16,200 |
| 2017-11-29 | $0.08 | $0.08 | 32,700 |
| 2017-11-28 | $0.08 | $0.08 | 13,500 |
| 2017-11-27 | $0.09 | $0.09 | 93,000 |
| 2017-11-24 | $0.10 | $0.10 | 24,800 |
| 2017-11-22 | $0.10 | $0.10 | 57,700 |
| 2017-11-21 | $0.09 | $0.09 | 45,500 |
| 2017-11-20 | $0.09 | $0.09 | 0 |
| 2017-11-17 | $0.09 | $0.09 | 129,900 |
| 2017-11-16 | $0.09 | $0.09 | 63,200 |
| 2017-11-15 | $0.09 | $0.09 | 157,500 |
| 2017-11-14 | $0.09 | $0.09 | 142,000 |
| 2017-11-13 | $0.09 | $0.09 | 123,000 |
| 2017-11-10 | $0.08 | $0.08 | 4,200 |
| 2017-11-09 | $0.08 | $0.08 | 255,600 |
| 2017-11-08 | $0.09 | $0.09 | 31,200 |
| 2017-11-07 | $0.09 | $0.09 | 289,700 |
| 2017-11-06 | $0.09 | $0.09 | 37,700 |
| 2017-11-03 | $0.09 | $0.09 | 110,000 |
| 2017-11-02 | $0.09 | $0.09 | 10,000 |
| 2017-11-01 | $0.09 | $0.09 | 5,000 |
| 2017-10-31 | $0.09 | $0.09 | 3,500 |
| 2017-10-30 | $0.09 | $0.09 | 0 |
| 2017-10-27 | $0.09 | $0.09 | 3,000 |
| 2017-10-26 | $0.09 | $0.09 | 12,500 |
| 2017-10-25 | $0.09 | $0.09 | 1,000 |
| 2017-10-24 | $0.09 | $0.09 | 0 |
| 2017-10-23 | $0.09 | $0.09 | 0 |
| 2017-10-20 | $0.09 | $0.09 | 2,600 |
| 2017-10-19 | $0.09 | $0.09 | 0 |
| 2017-10-18 | $0.09 | $0.09 | 250,300 |
| 2017-10-17 | $0.09 | $0.09 | 357,900 |
| 2017-10-16 | $0.10 | $0.10 | 200 |
| 2017-10-13 | $0.10 | $0.10 | 5,400 |
| 2017-10-12 | $0.10 | $0.10 | 108,500 |
| 2017-10-11 | $0.10 | $0.10 | 564,600 |
| 2017-10-10 | $0.11 | $0.11 | 70,700 |
| 2017-10-09 | $0.10 | $0.10 | 54,500 |
| 2017-10-06 | $0.11 | $0.11 | 177,800 |
| 2017-10-05 | $0.11 | $0.11 | 253,700 |
| 2017-10-04 | $0.11 | $0.11 | 68,000 |
| 2017-10-03 | $0.10 | $0.10 | 324,600 |
| 2017-10-02 | $0.10 | $0.10 | 543,200 |
| 2017-09-29 | $0.08 | $0.08 | 361,200 |
| 2017-09-28 | $0.08 | $0.08 | 240,000 |
| 2017-09-27 | $0.06 | $0.06 | 237,800 |
| 2017-09-26 | $0.08 | $0.08 | 0 |
| 2017-09-25 | $0.08 | $0.08 | 12,300 |
| 2017-09-22 | $0.07 | $0.07 | 3,800 |
| 2017-09-21 | $0.08 | $0.08 | 0 |
| 2017-09-20 | $0.08 | $0.08 | 0 |
| 2017-09-19 | $0.08 | $0.08 | 109,800 |
| 2017-09-18 | $0.08 | $0.08 | 0 |
| 2017-09-15 | $0.08 | $0.08 | 11,700 |
| 2017-09-14 | $0.08 | $0.08 | 0 |
| 2017-09-13 | $0.08 | $0.08 | 0 |
| 2017-09-12 | $0.08 | $0.08 | 0 |
| 2017-09-11 | $0.08 | $0.08 | 41,000 |
| 2017-09-08 | $0.08 | $0.08 | 53,700 |
| 2017-09-07 | $0.08 | $0.08 | 101,300 |
| 2017-09-06 | $0.08 | $0.08 | 66,800 |
| 2017-09-05 | $0.08 | $0.08 | 0 |
| 2017-09-01 | $0.08 | $0.08 | 1,400 |
| 2017-08-31 | $0.08 | $0.08 | 0 |
| 2017-08-30 | $0.08 | $0.08 | 77,000 |
| 2017-08-29 | $0.08 | $0.08 | 3,000 |
| 2017-08-28 | $0.08 | $0.08 | 10,000 |
| 2017-08-25 | $0.08 | $0.08 | 14,000 |
| 2017-08-24 | $0.08 | $0.08 | 70,000 |
| 2017-08-23 | $0.08 | $0.08 | 1,000 |
| 2017-08-22 | $0.09 | $0.09 | 40,000 |
| 2017-08-21 | $0.08 | $0.08 | 122,900 |
| 2017-08-18 | $0.09 | $0.09 | 81,700 |
| 2017-08-17 | $0.08 | $0.08 | 25,000 |
| 2017-08-16 | $0.08 | $0.08 | 225,000 |
| 2017-08-15 | $0.08 | $0.08 | 34,300 |
| 2017-08-14 | $0.08 | $0.08 | 189,100 |
| 2017-08-11 | $0.08 | $0.08 | 59,700 |
| 2017-08-10 | $0.08 | $0.08 | 28,000 |
| 2017-08-09 | $0.08 | $0.08 | 44,100 |
| 2017-08-08 | $0.07 | $0.07 | 24,800 |
| 2017-08-07 | $0.07 | $0.07 | 26,000 |
| 2017-08-04 | $0.08 | $0.08 | 30,300 |
| 2017-08-03 | $0.08 | $0.08 | 40,000 |
| 2017-08-02 | $0.08 | $0.08 | 6,700 |
| 2017-08-01 | $0.08 | $0.08 | 21,400 |
| 2017-07-31 | $0.08 | $0.08 | 6,600 |
| 2017-07-28 | $0.08 | $0.08 | 0 |
| 2017-07-27 | $0.08 | $0.08 | 116,700 |
| 2017-07-26 | $0.08 | $0.08 | 159,200 |
| 2017-07-25 | $0.08 | $0.08 | 56,800 |
| 2017-07-24 | $0.07 | $0.07 | 92,500 |
| 2017-07-21 | $0.07 | $0.07 | 200 |
| 2017-07-20 | $0.08 | $0.08 | 30,000 |
| 2017-07-19 | $0.07 | $0.07 | 26,500 |
| 2017-07-18 | $0.07 | $0.07 | 39,300 |
| 2017-07-17 | $0.07 | $0.07 | 144,800 |
| 2017-07-14 | $0.07 | $0.07 | 195,900 |
| 2017-07-13 | $0.06 | $0.06 | 72,200 |
| 2017-07-12 | $0.06 | $0.06 | 1,600 |
| 2017-07-11 | $0.06 | $0.06 | 25,300 |
| 2017-07-10 | $0.06 | $0.06 | 51,700 |
| 2017-07-07 | $0.06 | $0.06 | 238,500 |
| 2017-07-06 | $0.06 | $0.06 | 94,000 |
| 2017-07-05 | $0.06 | $0.06 | 612,100 |
| 2017-07-03 | $0.06 | $0.06 | 304,600 |
| 2017-06-30 | $0.08 | $0.08 | 10,000 |
| 2017-06-29 | $0.08 | $0.08 | 0 |
| 2017-06-28 | $0.08 | $0.08 | 66,700 |
| 2017-06-27 | $0.08 | $0.08 | 183,100 |
| 2017-06-26 | $0.08 | $0.08 | 573,300 |
| 2017-06-23 | $0.08 | $0.08 | 36,500 |
| 2017-06-22 | $0.08 | $0.08 | 20,500 |
| 2017-06-21 | $0.08 | $0.08 | 18,500 |
| 2017-06-20 | $0.08 | $0.08 | 178,500 |
| 2017-06-19 | $0.08 | $0.08 | 24,200 |
| 2017-06-16 | $0.08 | $0.08 | 51,400 |
| 2017-06-15 | $0.08 | $0.08 | 16,000 |
| 2017-06-14 | $0.08 | $0.08 | 0 |
| 2017-06-13 | $0.08 | $0.08 | 27,400 |
| 2017-06-12 | $0.08 | $0.08 | 51,600 |
| 2017-06-09 | $0.08 | $0.08 | 45,700 |
| 2017-06-08 | $0.07 | $0.07 | 284,000 |
| 2017-06-07 | $0.09 | $0.09 | 20,600 |
| 2017-06-06 | $0.09 | $0.09 | 22,500 |
| 2017-06-05 | $0.09 | $0.09 | 0 |
| 2017-06-02 | $0.09 | $0.09 | 104,300 |
| 2017-06-01 | $0.09 | $0.09 | 20,700 |
| 2017-05-31 | $0.09 | $0.09 | 36,700 |
| 2017-05-30 | $0.09 | $0.09 | 12,000 |
| 2017-05-26 | $0.09 | $0.09 | 17,200 |
| 2017-05-25 | $0.08 | $0.08 | 111,600 |
| 2017-05-24 | $0.08 | $0.08 | 3,100 |
| 2017-05-23 | $0.09 | $0.09 | 3,500 |
| 2017-05-22 | $0.08 | $0.08 | 49,800 |
| 2017-05-19 | $0.10 | $0.10 | 86,100 |
| 2017-05-18 | $0.09 | $0.09 | 39,200 |
| 2017-05-17 | $0.09 | $0.09 | 111,400 |
| 2017-05-16 | $0.08 | $0.08 | 63,700 |
| 2017-05-15 | $0.08 | $0.08 | 53,000 |
| 2017-05-12 | $0.08 | $0.08 | 16,000 |
| 2017-05-11 | $0.08 | $0.08 | 3,000 |
| 2017-05-10 | $0.08 | $0.08 | 11,500 |
| 2017-05-09 | $0.08 | $0.08 | 2,000 |
| 2017-05-08 | $0.07 | $0.07 | 25,800 |
| 2017-05-05 | $0.08 | $0.08 | 100 |
| 2017-05-04 | $0.08 | $0.08 | 40,800 |
| 2017-05-03 | $0.08 | $0.08 | 93,400 |
| 2017-05-02 | $0.07 | $0.07 | 208,000 |
| 2017-05-01 | $0.07 | $0.07 | 2,000 |
| 2017-04-28 | $0.07 | $0.07 | 6,500 |
| 2017-04-27 | $0.07 | $0.07 | 7,000 |
| 2017-04-26 | $0.07 | $0.07 | 2,800 |
| 2017-04-25 | $0.07 | $0.07 | 84,400 |
| 2017-04-24 | $0.07 | $0.07 | 2,000 |
| 2017-04-21 | $0.07 | $0.07 | 166,400 |
| 2017-04-20 | $0.08 | $0.08 | 23,000 |
| 2017-04-19 | $0.08 | $0.08 | 4,200 |
| 2017-04-18 | $0.07 | $0.07 | 22,300 |
| 2017-04-17 | $0.08 | $0.08 | 0 |
| 2017-04-13 | $0.08 | $0.08 | 65,800 |
| 2017-04-12 | $0.07 | $0.07 | 5,000 |
| 2017-04-11 | $0.07 | $0.07 | 142,300 |
| 2017-04-10 | $0.07 | $0.07 | 77,500 |
| 2017-04-07 | $0.07 | $0.07 | 20,000 |
| 2017-04-06 | $0.07 | $0.07 | 891,400 |
| 2017-04-05 | $0.08 | $0.08 | 93,200 |
| 2017-04-04 | $0.08 | $0.08 | 147,500 |
| 2017-04-03 | $0.08 | $0.08 | 141,600 |
| 2017-03-31 | $0.09 | $0.09 | 6,000 |
| 2017-03-30 | $0.08 | $0.08 | 197,200 |
| 2017-03-29 | $0.09 | $0.09 | 39,600 |
| 2017-03-28 | $0.09 | $0.09 | 15,800 |
| 2017-03-27 | $0.09 | $0.09 | 217,900 |
| 2017-03-24 | $0.08 | $0.08 | 300 |
| 2017-03-23 | $0.08 | $0.08 | 241,000 |
| 2017-03-22 | $0.07 | $0.07 | 20,200 |
| 2017-03-21 | $0.07 | $0.07 | 271,400 |
| 2017-03-20 | $0.07 | $0.07 | 200 |
| 2017-03-17 | $0.07 | $0.07 | 16,900 |
| 2017-03-16 | $0.07 | $0.07 | 1,800 |
| 2017-03-15 | $0.07 | $0.07 | 16,000 |
| 2017-03-14 | $0.07 | $0.07 | 0 |
| 2017-03-13 | $0.07 | $0.07 | 1,000 |
| 2017-03-10 | $0.07 | $0.07 | 2,900 |
| 2017-03-09 | $0.07 | $0.07 | 7,100 |
| 2017-03-08 | $0.07 | $0.07 | 0 |
| 2017-03-07 | $0.07 | $0.07 | 8,000 |
| 2017-03-06 | $0.07 | $0.07 | 39,400 |
| 2017-03-03 | $0.07 | $0.07 | 15,800 |
| 2017-03-02 | $0.08 | $0.08 | 221,200 |
| 2017-03-01 | $0.07 | $0.07 | 319,600 |
| 2017-02-28 | $0.08 | $0.08 | 10,200 |
| 2017-02-27 | $0.08 | $0.08 | 87,400 |
| 2017-02-24 | $0.08 | $0.08 | 3,600 |
| 2017-02-23 | $0.08 | $0.08 | 30,800 |
| 2017-02-22 | $0.08 | $0.08 | 21,600 |
| 2017-02-21 | $0.07 | $0.07 | 109,500 |
| 2017-02-17 | $0.08 | $0.08 | 10,000 |
| 2017-02-16 | $0.08 | $0.08 | 5,500 |
| 2017-02-15 | $0.08 | $0.08 | 28,400 |
| 2017-02-14 | $0.07 | $0.07 | 33,800 |
| 2017-02-13 | $0.08 | $0.08 | 700 |
| 2017-02-10 | $0.08 | $0.08 | 161,100 |
| 2017-02-09 | $0.08 | $0.08 | 27,200 |
| 2017-02-08 | $0.08 | $0.08 | 150,500 |
| 2017-02-07 | $0.07 | $0.07 | 559,800 |
| 2017-02-06 | $0.08 | $0.08 | 90,700 |
| 2017-02-03 | $0.08 | $0.08 | 5,300 |
| 2017-02-02 | $0.08 | $0.08 | 500 |
| 2017-02-01 | $0.08 | $0.08 | 11,600 |
| 2017-01-31 | $0.09 | $0.09 | 0 |
| 2017-01-30 | $0.09 | $0.09 | 200 |
| 2017-01-27 | $0.09 | $0.09 | 211,000 |
| 2017-01-26 | $0.08 | $0.08 | 29,500 |
| 2017-01-25 | $0.08 | $0.08 | 164,100 |
| 2017-01-24 | $0.08 | $0.08 | 160,500 |
| 2017-01-23 | $0.08 | $0.08 | 123,200 |
| 2017-01-20 | $0.08 | $0.08 | 16,400 |
| 2017-01-19 | $0.08 | $0.08 | 113,200 |
| 2017-01-18 | $0.09 | $0.09 | 84,400 |
| 2017-01-17 | $0.09 | $0.09 | 74,700 |
| 2017-01-13 | $0.08 | $0.08 | 685,300 |
| 2017-01-12 | $0.07 | $0.07 | 1,177,700 |
| 2017-01-11 | $0.12 | $0.12 | 200 |
| 2017-01-10 | $0.12 | $0.12 | 35,200 |
| 2017-01-09 | $0.12 | $0.12 | 6,300 |
| 2017-01-06 | $0.12 | $0.12 | 0 |
| 2017-01-05 | $0.12 | $0.12 | 31,200 |
| 2017-01-04 | $0.12 | $0.12 | 1,500 |
| 2017-01-03 | $0.12 | $0.12 | 5,400 |