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
- 1999-06-21 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 | $0.37 | $0.37 | 131,300 |
| 2017-12-28 | $0.38 | $0.38 | 63,000 |
| 2017-12-27 | $0.38 | $0.38 | 16,700 |
| 2017-12-26 | $0.38 | $0.37 | 30,200 |
| 2017-12-22 | $0.38 | $0.38 | 33,500 |
| 2017-12-21 | $0.38 | $0.38 | 145,200 |
| 2017-12-20 | $0.40 | $0.40 | 47,500 |
| 2017-12-19 | $0.39 | $0.39 | 31,200 |
| 2017-12-18 | $0.39 | $0.39 | 33,000 |
| 2017-12-15 | $0.40 | $0.40 | 36,200 |
| 2017-12-14 | $0.40 | $0.40 | 113,500 |
| 2017-12-13 | $0.40 | $0.40 | 32,300 |
| 2017-12-12 | $0.41 | $0.41 | 40,300 |
| 2017-12-11 | $0.40 | $0.40 | 157,900 |
| 2017-12-08 | $0.40 | $0.40 | 120,300 |
| 2017-12-07 | $0.38 | $0.38 | 16,000 |
| 2017-12-06 | $0.38 | $0.38 | 121,300 |
| 2017-12-05 | $0.38 | $0.38 | 177,300 |
| 2017-12-04 | $0.39 | $0.39 | 65,500 |
| 2017-12-01 | $0.38 | $0.38 | 194,200 |
| 2017-11-30 | $0.41 | $0.41 | 34,600 |
| 2017-11-29 | $0.42 | $0.42 | 8,400 |
| 2017-11-28 | $0.42 | $0.42 | 73,800 |
| 2017-11-27 | $0.43 | $0.43 | 22,300 |
| 2017-11-24 | $0.43 | $0.43 | 0 |
| 2017-11-22 | $0.43 | $0.43 | 69,700 |
| 2017-11-21 | $0.43 | $0.43 | 28,100 |
| 2017-11-20 | $0.43 | $0.43 | 6,600 |
| 2017-11-17 | $0.43 | $0.43 | 29,200 |
| 2017-11-16 | $0.44 | $0.44 | 28,500 |
| 2017-11-15 | $0.43 | $0.43 | 29,100 |
| 2017-11-14 | $0.44 | $0.44 | 25,000 |
| 2017-11-13 | $0.43 | $0.43 | 4,300 |
| 2017-11-10 | $0.44 | $0.44 | 395,500 |
| 2017-11-09 | $0.47 | $0.47 | 96,500 |
| 2017-11-08 | $0.48 | $0.48 | 53,200 |
| 2017-11-07 | $0.46 | $0.46 | 96,400 |
| 2017-11-06 | $0.47 | $0.47 | 36,800 |
| 2017-11-03 | $0.46 | $0.46 | 54,000 |
| 2017-11-02 | $0.46 | $0.46 | 62,100 |
| 2017-11-01 | $0.45 | $0.45 | 155,600 |
| 2017-10-31 | $0.43 | $0.43 | 65,700 |
| 2017-10-30 | $0.42 | $0.42 | 20,000 |
| 2017-10-27 | $0.42 | $0.42 | 52,100 |
| 2017-10-26 | $0.44 | $0.44 | 25,600 |
| 2017-10-25 | $0.45 | $0.45 | 8,000 |
| 2017-10-24 | $0.45 | $0.45 | 49,200 |
| 2017-10-23 | $0.43 | $0.43 | 26,200 |
| 2017-10-20 | $0.43 | $0.43 | 47,300 |
| 2017-10-19 | $0.44 | $0.44 | 8,500 |
| 2017-10-18 | $0.44 | $0.44 | 21,800 |
| 2017-10-17 | $0.45 | $0.45 | 5,700 |
| 2017-10-16 | $0.45 | $0.45 | 15,500 |
| 2017-10-13 | $0.46 | $0.46 | 107,500 |
| 2017-10-12 | $0.43 | $0.43 | 8,500 |
| 2017-10-11 | $0.44 | $0.44 | 13,200 |
| 2017-10-10 | $0.46 | $0.46 | 52,600 |
| 2017-10-09 | $0.45 | $0.45 | 3,600 |
| 2017-10-06 | $0.44 | $0.44 | 19,700 |
| 2017-10-05 | $0.44 | $0.44 | 104,000 |
| 2017-10-04 | $0.41 | $0.41 | 9,700 |
| 2017-10-03 | $0.40 | $0.40 | 9,700 |
| 2017-10-02 | $0.40 | $0.40 | 29,600 |
| 2017-09-29 | $0.40 | $0.40 | 9,600 |
| 2017-09-28 | $0.41 | $0.41 | 49,500 |
| 2017-09-27 | $0.40 | $0.40 | 200 |
| 2017-09-26 | $0.39 | $0.39 | 41,600 |
| 2017-09-25 | $0.38 | $0.38 | 2,800 |
| 2017-09-22 | $0.38 | $0.38 | 3,100 |
| 2017-09-21 | $0.38 | $0.38 | 13,300 |
| 2017-09-20 | $0.39 | $0.39 | 25,000 |
| 2017-09-19 | $0.39 | $0.39 | 34,500 |
| 2017-09-18 | $0.38 | $0.38 | 5,400 |
| 2017-09-15 | $0.39 | $0.39 | 9,700 |
| 2017-09-14 | $0.39 | $0.39 | 19,500 |
| 2017-09-13 | $0.38 | $0.38 | 12,500 |
| 2017-09-12 | $0.39 | $0.39 | 11,500 |
| 2017-09-11 | $0.39 | $0.39 | 12,600 |
| 2017-09-08 | $0.38 | $0.38 | 4,400 |
| 2017-09-07 | $0.39 | $0.39 | 27,000 |
| 2017-09-06 | $0.39 | $0.39 | 1,600 |
| 2017-09-05 | $0.39 | $0.39 | 12,900 |
| 2017-09-01 | $0.40 | $0.40 | 12,900 |
| 2017-08-31 | $0.40 | $0.40 | 17,600 |
| 2017-08-30 | $0.39 | $0.39 | 5,700 |
| 2017-08-29 | $0.40 | $0.40 | 10,300 |
| 2017-08-28 | $0.39 | $0.39 | 400 |
| 2017-08-25 | $0.39 | $0.39 | 26,600 |
| 2017-08-24 | $0.39 | $0.39 | 14,800 |
| 2017-08-23 | $0.40 | $0.40 | 33,300 |
| 2017-08-22 | $0.39 | $0.39 | 1,000 |
| 2017-08-21 | $0.40 | $0.40 | 700 |
| 2017-08-18 | $0.40 | $0.40 | 5,700 |
| 2017-08-17 | $0.40 | $0.40 | 4,400 |
| 2017-08-16 | $0.38 | $0.38 | 4,500 |
| 2017-08-15 | $0.40 | $0.40 | 27,900 |
| 2017-08-14 | $0.38 | $0.37 | 24,200 |
| 2017-08-11 | $0.39 | $0.39 | 73,200 |
| 2017-08-10 | $0.39 | $0.39 | 20,800 |
| 2017-08-09 | $0.39 | $0.39 | 79,900 |
| 2017-08-08 | $0.39 | $0.39 | 55,300 |
| 2017-08-07 | $0.36 | $0.36 | 645,600 |
| 2017-08-04 | $0.42 | $0.42 | 101,700 |
| 2017-08-03 | $0.44 | $0.44 | 175,300 |
| 2017-08-02 | $0.45 | $0.45 | 24,300 |
| 2017-08-01 | $0.45 | $0.45 | 38,500 |
| 2017-07-31 | $0.45 | $0.45 | 20,500 |
| 2017-07-28 | $0.45 | $0.45 | 151,400 |
| 2017-07-27 | $0.45 | $0.45 | 32,900 |
| 2017-07-26 | $0.44 | $0.44 | 105,500 |
| 2017-07-25 | $0.46 | $0.46 | 8,600 |
| 2017-07-24 | $0.46 | $0.46 | 14,500 |
| 2017-07-21 | $0.46 | $0.46 | 79,300 |
| 2017-07-20 | $0.46 | $0.46 | 19,900 |
| 2017-07-19 | $0.46 | $0.46 | 46,400 |
| 2017-07-18 | $0.46 | $0.46 | 8,200 |
| 2017-07-17 | $0.46 | $0.46 | 103,000 |
| 2017-07-14 | $0.46 | $0.46 | 54,000 |
| 2017-07-13 | $0.46 | $0.46 | 30,800 |
| 2017-07-12 | $0.47 | $0.47 | 127,500 |
| 2017-07-11 | $0.48 | $0.48 | 19,800 |
| 2017-07-10 | $0.46 | $0.46 | 49,500 |
| 2017-07-07 | $0.47 | $0.47 | 106,900 |
| 2017-07-06 | $0.48 | $0.48 | 75,500 |
| 2017-07-05 | $0.50 | $0.50 | 66,000 |
| 2017-07-03 | $0.49 | $0.49 | 1,100 |
| 2017-06-30 | $0.50 | $0.50 | 17,700 |
| 2017-06-29 | $0.50 | $0.50 | 21,300 |
| 2017-06-28 | $0.50 | $0.50 | 37,200 |
| 2017-06-27 | $0.49 | $0.49 | 32,200 |
| 2017-06-26 | $0.51 | $0.51 | 800 |
| 2017-06-23 | $0.52 | $0.52 | 23,300 |
| 2017-06-22 | $0.53 | $0.53 | 17,100 |
| 2017-06-21 | $0.51 | $0.51 | 32,600 |
| 2017-06-20 | $0.50 | $0.50 | 30,300 |
| 2017-06-19 | $0.51 | $0.51 | 29,400 |
| 2017-06-16 | $0.51 | $0.51 | 24,000 |
| 2017-06-15 | $0.51 | $0.51 | 23,600 |
| 2017-06-14 | $0.51 | $0.51 | 3,900 |
| 2017-06-13 | $0.52 | $0.52 | 25,100 |
| 2017-06-12 | $0.52 | $0.52 | 9,400 |
| 2017-06-09 | $0.51 | $0.51 | 20,900 |
| 2017-06-08 | $0.51 | $0.51 | 23,100 |
| 2017-06-07 | $0.51 | $0.51 | 34,700 |
| 2017-06-06 | $0.53 | $0.53 | 25,300 |
| 2017-06-05 | $0.53 | $0.53 | 124,000 |
| 2017-06-02 | $0.53 | $0.53 | 20,100 |
| 2017-06-01 | $0.53 | $0.53 | 4,000 |
| 2017-05-31 | $0.53 | $0.53 | 11,300 |
| 2017-05-30 | $0.53 | $0.53 | 37,900 |
| 2017-05-26 | $0.53 | $0.53 | 31,100 |
| 2017-05-25 | $0.50 | $0.50 | 6,600 |
| 2017-05-24 | $0.51 | $0.51 | 0 |
| 2017-05-23 | $0.51 | $0.51 | 31,000 |
| 2017-05-22 | $0.50 | $0.50 | 17,200 |
| 2017-05-19 | $0.49 | $0.49 | 17,800 |
| 2017-05-18 | $0.51 | $0.51 | 41,100 |
| 2017-05-17 | $0.51 | $0.51 | 210,300 |
| 2017-05-16 | $0.54 | $0.54 | 47,800 |
| 2017-05-15 | $0.54 | $0.54 | 20,200 |
| 2017-05-12 | $0.54 | $0.54 | 267,700 |
| 2017-05-11 | $0.53 | $0.53 | 65,800 |
| 2017-05-10 | $0.52 | $0.52 | 21,200 |
| 2017-05-09 | $0.51 | $0.51 | 50,600 |
| 2017-05-08 | $0.51 | $0.51 | 64,800 |
| 2017-05-05 | $0.51 | $0.51 | 89,300 |
| 2017-05-04 | $0.52 | $0.52 | 98,600 |
| 2017-05-03 | $0.50 | $0.50 | 37,100 |
| 2017-05-02 | $0.49 | $0.49 | 17,200 |
| 2017-05-01 | $0.50 | $0.50 | 56,900 |
| 2017-04-28 | $0.50 | $0.50 | 39,300 |
| 2017-04-27 | $0.50 | $0.50 | 99,200 |
| 2017-04-26 | $0.49 | $0.49 | 54,800 |
| 2017-04-25 | $0.49 | $0.49 | 350,400 |
| 2017-04-24 | $0.47 | $0.47 | 1,900 |
| 2017-04-21 | $0.46 | $0.46 | 16,700 |
| 2017-04-20 | $0.45 | $0.45 | 13,200 |
| 2017-04-19 | $0.46 | $0.46 | 4,300 |
| 2017-04-18 | $0.45 | $0.45 | 22,700 |
| 2017-04-17 | $0.47 | $0.47 | 38,200 |
| 2017-04-13 | $0.45 | $0.45 | 21,300 |
| 2017-04-12 | $0.46 | $0.46 | 9,000 |
| 2017-04-11 | $0.46 | $0.46 | 6,000 |
| 2017-04-10 | $0.45 | $0.45 | 22,900 |
| 2017-04-07 | $0.47 | $0.47 | 90,100 |
| 2017-04-06 | $0.47 | $0.47 | 29,900 |
| 2017-04-05 | $0.45 | $0.45 | 48,900 |
| 2017-04-04 | $0.46 | $0.46 | 27,200 |
| 2017-04-03 | $0.46 | $0.46 | 48,400 |
| 2017-03-31 | $0.46 | $0.46 | 36,800 |
| 2017-03-30 | $0.46 | $0.46 | 22,000 |
| 2017-03-29 | $0.44 | $0.44 | 57,500 |
| 2017-03-28 | $0.45 | $0.45 | 217,600 |
| 2017-03-27 | $0.47 | $0.47 | 87,100 |
| 2017-03-24 | $0.48 | $0.48 | 20,300 |
| 2017-03-23 | $0.49 | $0.49 | 3,200 |
| 2017-03-22 | $0.50 | $0.50 | 35,900 |
| 2017-03-21 | $0.50 | $0.50 | 7,500 |
| 2017-03-20 | $0.49 | $0.49 | 116,300 |
| 2017-03-17 | $0.54 | $0.54 | 241,100 |
| 2017-03-16 | $0.50 | $0.50 | 28,500 |
| 2017-03-15 | $0.49 | $0.49 | 17,200 |
| 2017-03-14 | $0.49 | $0.49 | 45,400 |
| 2017-03-13 | $0.50 | $0.50 | 85,500 |
| 2017-03-10 | $0.50 | $0.50 | 53,800 |
| 2017-03-09 | $0.51 | $0.51 | 177,400 |
| 2017-03-08 | $0.51 | $0.51 | 14,500 |
| 2017-03-07 | $0.51 | $0.51 | 60,400 |
| 2017-03-06 | $0.51 | $0.51 | 24,900 |
| 2017-03-03 | $0.52 | $0.52 | 41,600 |
| 2017-03-02 | $0.50 | $0.50 | 108,200 |
| 2017-03-01 | $0.51 | $0.51 | 36,700 |
| 2017-02-28 | $0.50 | $0.50 | 30,200 |
| 2017-02-27 | $0.52 | $0.52 | 128,000 |
| 2017-02-24 | $0.50 | $0.50 | 40,500 |
| 2017-02-23 | $0.50 | $0.50 | 37,600 |
| 2017-02-22 | $0.50 | $0.50 | 75,300 |
| 2017-02-21 | $0.53 | $0.53 | 123,600 |
| 2017-02-17 | $0.50 | $0.50 | 42,200 |
| 2017-02-16 | $0.49 | $0.49 | 11,800 |
| 2017-02-15 | $0.50 | $0.50 | 65,000 |
| 2017-02-14 | $0.50 | $0.50 | 45,500 |
| 2017-02-13 | $0.49 | $0.49 | 69,400 |
| 2017-02-10 | $0.49 | $0.49 | 67,900 |
| 2017-02-09 | $0.49 | $0.49 | 42,000 |
| 2017-02-08 | $0.50 | $0.50 | 219,400 |
| 2017-02-07 | $0.49 | $0.49 | 52,500 |
| 2017-02-06 | $0.50 | $0.50 | 35,100 |
| 2017-02-03 | $0.50 | $0.50 | 234,100 |
| 2017-02-02 | $0.45 | $0.45 | 34,600 |
| 2017-02-01 | $0.46 | $0.46 | 27,500 |
| 2017-01-31 | $0.45 | $0.45 | 3,000 |
| 2017-01-30 | $0.47 | $0.47 | 12,100 |
| 2017-01-27 | $0.48 | $0.48 | 10,500 |
| 2017-01-26 | $0.45 | $0.45 | 63,100 |
| 2017-01-25 | $0.45 | $0.45 | 48,600 |
| 2017-01-24 | $0.45 | $0.45 | 17,800 |
| 2017-01-23 | $0.45 | $0.45 | 1,300 |
| 2017-01-20 | $0.45 | $0.45 | 5,100 |
| 2017-01-19 | $0.45 | $0.45 | 14,500 |
| 2017-01-18 | $0.46 | $0.46 | 4,000 |
| 2017-01-17 | $0.44 | $0.44 | 17,400 |
| 2017-01-13 | $0.47 | $0.47 | 25,700 |
| 2017-01-12 | $0.45 | $0.45 | 3,500 |
| 2017-01-11 | $0.45 | $0.45 | 63,500 |
| 2017-01-10 | $0.44 | $0.44 | 10,600 |
| 2017-01-09 | $0.47 | $0.47 | 12,500 |
| 2017-01-06 | $0.46 | $0.46 | 24,800 |
| 2017-01-05 | $0.45 | $0.45 | 10,500 |
| 2017-01-04 | $0.46 | $0.46 | 19,000 |
| 2017-01-03 | $0.44 | $0.44 | 19,900 |