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
- 2003-10-27 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 | $0.63 | $0.63 | 500 |
| 2017-12-28 | $0.63 | $0.63 | 2,500 |
| 2017-12-27 | $0.62 | $0.62 | 5,794 |
| 2017-12-26 | $0.62 | $0.62 | 4,091 |
| 2017-12-22 | $0.56 | $0.56 | 1,200 |
| 2017-12-21 | $0.57 | $0.57 | 0 |
| 2017-12-20 | $0.57 | $0.57 | 3,500 |
| 2017-12-19 | $0.63 | $0.63 | 7,224 |
| 2017-12-18 | $0.69 | $0.69 | 0 |
| 2017-12-15 | $0.69 | $0.69 | 300 |
| 2017-12-14 | $0.60 | $0.60 | 3,000 |
| 2017-12-13 | $0.70 | $0.70 | 2,000 |
| 2017-12-12 | $0.55 | $0.55 | 6,275 |
| 2017-12-11 | $0.70 | $0.70 | 21,420 |
| 2017-12-08 | $0.60 | $0.60 | 1,500 |
| 2017-12-07 | $0.64 | $0.64 | 28,511 |
| 2017-12-06 | $0.65 | $0.65 | 21,308 |
| 2017-12-05 | $0.71 | $0.71 | 0 |
| 2017-12-04 | $0.71 | $0.71 | 4,600 |
| 2017-12-01 | $0.66 | $0.66 | 19,230 |
| 2017-11-30 | $0.63 | $0.63 | 1,000 |
| 2017-11-29 | $0.62 | $0.62 | 210 |
| 2017-11-28 | $0.60 | $0.60 | 1,000 |
| 2017-11-27 | $0.62 | $0.62 | 0 |
| 2017-11-24 | $0.62 | $0.62 | 300 |
| 2017-11-22 | $0.60 | $0.60 | 6,661 |
| 2017-11-21 | $0.66 | $0.66 | 34,851 |
| 2017-11-20 | $0.65 | $0.65 | 0 |
| 2017-11-17 | $0.65 | $0.65 | 6,000 |
| 2017-11-16 | $0.66 | $0.66 | 0 |
| 2017-11-15 | $0.66 | $0.66 | 2,500 |
| 2017-11-14 | $0.66 | $0.66 | 300 |
| 2017-11-13 | $0.64 | $0.64 | 8,500 |
| 2017-11-10 | $0.66 | $0.66 | 6,000 |
| 2017-11-09 | $0.71 | $0.71 | 30,800 |
| 2017-11-08 | $0.70 | $0.70 | 2,711 |
| 2017-11-07 | $0.65 | $0.65 | 0 |
| 2017-11-06 | $0.65 | $0.65 | 3,500 |
| 2017-11-03 | $0.65 | $0.65 | 10,512 |
| 2017-11-02 | $0.65 | $0.65 | 4,948 |
| 2017-11-01 | $0.65 | $0.65 | 5,320 |
| 2017-10-31 | $0.69 | $0.69 | 12,500 |
| 2017-10-30 | $0.74 | $0.74 | 9,914 |
| 2017-10-27 | $0.77 | $0.77 | 140,358 |
| 2017-10-26 | $0.78 | $0.78 | 11,300 |
| 2017-10-25 | $0.70 | $0.70 | 15,528 |
| 2017-10-24 | $0.66 | $0.66 | 25,501 |
| 2017-10-23 | $0.66 | $0.66 | 1,200 |
| 2017-10-20 | $0.66 | $0.66 | 25,569 |
| 2017-10-19 | $0.66 | $0.66 | 3,100 |
| 2017-10-18 | $0.66 | $0.66 | 20,695 |
| 2017-10-17 | $0.58 | $0.58 | 15,650 |
| 2017-10-16 | $0.54 | $0.54 | 9,112 |
| 2017-10-13 | $0.52 | $0.52 | 9,675 |
| 2017-10-12 | $0.52 | $0.52 | 23,785 |
| 2017-10-11 | $0.45 | $0.45 | 18,707 |
| 2017-10-10 | $0.42 | $0.42 | 5,036 |
| 2017-10-09 | $0.40 | $0.40 | 26,008 |
| 2017-10-06 | $0.40 | $0.40 | 25,234 |
| 2017-10-05 | $0.40 | $0.40 | 0 |
| 2017-10-04 | $0.40 | $0.40 | 6,980 |
| 2017-10-03 | $0.40 | $0.40 | 3,500 |
| 2017-10-02 | $0.36 | $0.36 | 7,520 |
| 2017-09-29 | $0.40 | $0.40 | 200 |
| 2017-09-28 | $0.40 | $0.40 | 0 |
| 2017-09-27 | $0.40 | $0.40 | 16,300 |
| 2017-09-26 | $0.42 | $0.42 | 5,000 |
| 2017-09-25 | $0.42 | $0.42 | 1,900 |
| 2017-09-22 | $0.42 | $0.42 | 4,900 |
| 2017-09-21 | $0.42 | $0.42 | 500 |
| 2017-09-20 | $0.40 | $0.40 | 200 |
| 2017-09-19 | $0.42 | $0.42 | 7,800 |
| 2017-09-18 | $0.38 | $0.38 | 15,292 |
| 2017-09-15 | $0.37 | $0.37 | 11,400 |
| 2017-09-14 | $0.37 | $0.37 | 2,499 |
| 2017-09-13 | $0.36 | $0.36 | 21,671 |
| 2017-09-12 | $0.36 | $0.36 | 15,353 |
| 2017-09-11 | $0.37 | $0.37 | 8,306 |
| 2017-09-08 | $0.34 | $0.34 | 40,300 |
| 2017-09-07 | $0.37 | $0.37 | 12,200 |
| 2017-09-06 | $0.36 | $0.36 | 3,620 |
| 2017-09-05 | $0.32 | $0.32 | 7,996 |
| 2017-09-01 | $0.31 | $0.31 | 9,913 |
| 2017-08-31 | $0.31 | $0.31 | 21,600 |
| 2017-08-30 | $0.31 | $0.31 | 17,300 |
| 2017-08-29 | $0.31 | $0.31 | 5,500 |
| 2017-08-28 | $0.35 | $0.35 | 50,500 |
| 2017-08-25 | $0.30 | $0.30 | 10,200 |
| 2017-08-24 | $0.30 | $0.30 | 10,936 |
| 2017-08-23 | $0.30 | $0.30 | 13,800 |
| 2017-08-22 | $0.28 | $0.28 | 16,000 |
| 2017-08-21 | $0.28 | $0.28 | 7,500 |
| 2017-08-18 | $0.30 | $0.30 | 11,600 |
| 2017-08-17 | $0.30 | $0.30 | 4,200 |
| 2017-08-16 | $0.30 | $0.30 | 0 |
| 2017-08-15 | $0.30 | $0.30 | 0 |
| 2017-08-14 | $0.30 | $0.30 | 500 |
| 2017-08-11 | $0.29 | $0.29 | 16,500 |
| 2017-08-10 | $0.27 | $0.27 | 2,346 |
| 2017-08-09 | $0.28 | $0.28 | 0 |
| 2017-08-08 | $0.28 | $0.28 | 0 |
| 2017-08-07 | $0.28 | $0.28 | 4,500 |
| 2017-08-04 | $0.27 | $0.27 | 21,442 |
| 2017-08-03 | $0.30 | $0.30 | 0 |
| 2017-08-02 | $0.30 | $0.30 | 0 |
| 2017-08-01 | $0.30 | $0.30 | 8,694 |
| 2017-07-31 | $0.30 | $0.30 | 5,300 |
| 2017-07-28 | $0.30 | $0.30 | 0 |
| 2017-07-27 | $0.30 | $0.30 | 0 |
| 2017-07-26 | $0.30 | $0.30 | 2,119 |
| 2017-07-25 | $0.30 | $0.30 | 0 |
| 2017-07-24 | $0.30 | $0.30 | 0 |
| 2017-07-21 | $0.30 | $0.30 | 0 |
| 2017-07-20 | $0.30 | $0.30 | 0 |
| 2017-07-19 | $0.30 | $0.30 | 13,000 |
| 2017-07-18 | $0.30 | $0.30 | 1,000 |
| 2017-07-17 | $0.30 | $0.30 | 0 |
| 2017-07-14 | $0.30 | $0.30 | 0 |
| 2017-07-13 | $0.30 | $0.30 | 0 |
| 2017-07-12 | $0.30 | $0.30 | 833 |
| 2017-07-11 | $0.30 | $0.30 | 1,411 |
| 2017-07-10 | $0.31 | $0.31 | 15,850 |
| 2017-07-07 | $0.30 | $0.30 | 800 |
| 2017-07-06 | $0.31 | $0.31 | 0 |
| 2017-07-05 | $0.31 | $0.31 | 7,150 |
| 2017-07-03 | $0.26 | $0.26 | 413 |
| 2017-06-30 | $0.33 | $0.33 | 5,513 |
| 2017-06-29 | $0.33 | $0.33 | 9,300 |
| 2017-06-28 | $0.32 | $0.32 | 3,659 |
| 2017-06-27 | $0.33 | $0.33 | 3,470 |
| 2017-06-26 | $0.33 | $0.33 | 12,900 |
| 2017-06-23 | $0.34 | $0.34 | 8,100 |
| 2017-06-22 | $0.35 | $0.35 | 75,090 |
| 2017-06-21 | $0.34 | $0.34 | 7,673 |
| 2017-06-20 | $0.34 | $0.34 | 9,660 |
| 2017-06-19 | $0.30 | $0.30 | 116,420 |
| 2017-06-16 | $0.44 | $0.44 | 24,600 |
| 2017-06-15 | $0.44 | $0.44 | 29,900 |
| 2017-06-14 | $0.37 | $0.37 | 18,692 |
| 2017-06-13 | $0.34 | $0.34 | 24,046 |
| 2017-06-12 | $0.34 | $0.34 | 76,089 |
| 2017-06-09 | $0.34 | $0.34 | 32,013 |
| 2017-06-08 | $0.34 | $0.34 | 3,200 |
| 2017-06-07 | $0.30 | $0.30 | 13,940 |
| 2017-06-06 | $0.34 | $0.34 | 0 |
| 2017-06-05 | $0.34 | $0.34 | 0 |
| 2017-06-02 | $0.34 | $0.34 | 7,940 |
| 2017-06-01 | $0.29 | $0.29 | 2,100 |
| 2017-05-31 | $0.33 | $0.33 | 500 |
| 2017-05-30 | $0.29 | $0.29 | 17,200 |
| 2017-05-26 | $0.33 | $0.33 | 0 |
| 2017-05-25 | $0.33 | $0.33 | 2,000 |
| 2017-05-24 | $0.33 | $0.33 | 23,700 |
| 2017-05-23 | $0.34 | $0.34 | 1,300 |
| 2017-05-22 | $0.34 | $0.34 | 0 |
| 2017-05-19 | $0.34 | $0.34 | 20,760 |
| 2017-05-18 | $0.34 | $0.34 | 0 |
| 2017-05-17 | $0.34 | $0.34 | 4,800 |
| 2017-05-16 | $0.33 | $0.33 | 12,900 |
| 2017-05-15 | $0.34 | $0.34 | 0 |
| 2017-05-12 | $0.34 | $0.34 | 500 |
| 2017-05-11 | $0.28 | $0.28 | 4,089 |
| 2017-05-10 | $0.28 | $0.28 | 2,500 |
| 2017-05-09 | $0.28 | $0.28 | 0 |
| 2017-05-08 | $0.28 | $0.28 | 6,700 |
| 2017-05-05 | $0.34 | $0.34 | 8,121 |
| 2017-05-04 | $0.27 | $0.27 | 6,700 |
| 2017-05-03 | $0.28 | $0.28 | 1,500 |
| 2017-05-02 | $0.28 | $0.28 | 1,000 |
| 2017-05-01 | $0.27 | $0.27 | 5,800 |
| 2017-04-28 | $0.28 | $0.28 | 0 |
| 2017-04-27 | $0.28 | $0.28 | 8,200 |
| 2017-04-26 | $0.28 | $0.28 | 10,130 |
| 2017-04-25 | $0.34 | $0.34 | 0 |
| 2017-04-24 | $0.34 | $0.34 | 0 |
| 2017-04-21 | $0.34 | $0.34 | 500 |
| 2017-04-20 | $0.25 | $0.25 | 21,300 |
| 2017-04-19 | $0.34 | $0.34 | 0 |
| 2017-04-18 | $0.34 | $0.34 | 0 |
| 2017-04-17 | $0.34 | $0.34 | 4,640 |
| 2017-04-13 | $0.35 | $0.35 | 22,100 |
| 2017-04-12 | $0.25 | $0.25 | 11,427 |
| 2017-04-11 | $0.25 | $0.25 | 1,000 |
| 2017-04-10 | $0.25 | $0.25 | 0 |
| 2017-04-07 | $0.25 | $0.25 | 500 |
| 2017-04-06 | $0.22 | $0.22 | 2,000 |
| 2017-04-05 | $0.22 | $0.22 | 14,100 |
| 2017-04-04 | $0.25 | $0.25 | 800 |
| 2017-04-03 | $0.22 | $0.22 | 11,075 |
| 2017-03-31 | $0.25 | $0.25 | 9,950 |
| 2017-03-30 | $0.19 | $0.19 | 47,139 |
| 2017-03-29 | $0.28 | $0.28 | 1,100 |
| 2017-03-28 | $0.28 | $0.28 | 5,300 |
| 2017-03-27 | $0.28 | $0.28 | 1,650 |
| 2017-03-24 | $0.26 | $0.26 | 0 |
| 2017-03-23 | $0.26 | $0.26 | 1,000 |
| 2017-03-22 | $0.26 | $0.26 | 1,900 |
| 2017-03-21 | $0.26 | $0.26 | 10,100 |
| 2017-03-20 | $0.29 | $0.29 | 1,000 |
| 2017-03-17 | $0.29 | $0.29 | 0 |
| 2017-03-16 | $0.29 | $0.29 | 2,400 |
| 2017-03-15 | $0.29 | $0.29 | 57,100 |
| 2017-03-14 | $0.25 | $0.25 | 50,950 |
| 2017-03-13 | $0.37 | $0.37 | 12,000 |
| 2017-03-10 | $0.37 | $0.37 | 0 |
| 2017-03-09 | $0.37 | $0.37 | 0 |
| 2017-03-08 | $0.37 | $0.37 | 0 |
| 2017-03-07 | $0.37 | $0.37 | 3,400 |
| 2017-03-06 | $0.34 | $0.34 | 3,850 |
| 2017-03-03 | $0.20 | $0.20 | 3,000 |
| 2017-03-02 | $0.37 | $0.37 | 500 |
| 2017-03-01 | $0.35 | $0.35 | 1,195 |
| 2017-02-28 | $0.37 | $0.37 | 0 |
| 2017-02-27 | $0.37 | $0.37 | 1,000 |
| 2017-02-24 | $0.37 | $0.37 | 2,000 |
| 2017-02-23 | $0.37 | $0.37 | 700 |
| 2017-02-22 | $0.37 | $0.37 | 4,500 |
| 2017-02-21 | $0.35 | $0.35 | 2,000 |
| 2017-02-17 | $0.33 | $0.33 | 5,000 |
| 2017-02-16 | $0.33 | $0.33 | 37,950 |
| 2017-02-15 | $0.37 | $0.37 | 7,000 |
| 2017-02-14 | $0.30 | $0.30 | 12,603 |
| 2017-02-13 | $0.32 | $0.32 | 8,000 |
| 2017-02-10 | $0.32 | $0.32 | 8,000 |
| 2017-02-09 | $0.34 | $0.34 | 1,000 |
| 2017-02-08 | $0.33 | $0.33 | 8,443 |
| 2017-02-07 | $0.35 | $0.35 | 0 |
| 2017-02-06 | $0.35 | $0.35 | 4,900 |
| 2017-02-03 | $0.34 | $0.34 | 2,600 |
| 2017-02-02 | $0.35 | $0.35 | 16,810 |
| 2017-02-01 | $0.41 | $0.41 | 1,500 |
| 2017-01-31 | $0.41 | $0.41 | 0 |
| 2017-01-30 | $0.41 | $0.41 | 0 |
| 2017-01-27 | $0.41 | $0.41 | 9,310 |
| 2017-01-26 | $0.35 | $0.35 | 11,900 |
| 2017-01-25 | $0.37 | $0.37 | 5,900 |
| 2017-01-24 | $0.32 | $0.32 | 22,300 |
| 2017-01-23 | $0.32 | $0.32 | 0 |
| 2017-01-20 | $0.32 | $0.32 | 38,261 |
| 2017-01-19 | $0.34 | $0.34 | 60,362 |
| 2017-01-18 | $0.34 | $0.34 | 9,572 |
| 2017-01-17 | $0.44 | $0.44 | 26,780 |
| 2017-01-13 | $0.39 | $0.39 | 11,200 |
| 2017-01-12 | $0.34 | $0.34 | 200 |
| 2017-01-11 | $0.31 | $0.31 | 9,000 |
| 2017-01-10 | $0.34 | $0.34 | 900 |
| 2017-01-09 | $0.35 | $0.35 | 0 |
| 2017-01-06 | $0.35 | $0.35 | 2,200 |
| 2017-01-05 | $0.34 | $0.34 | 23,500 |
| 2017-01-04 | $0.35 | $0.35 | 7,500 |
| 2017-01-03 | $0.35 | $0.35 | 7,800 |