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
- 2002-05-22 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 | $0.23 | $0.23 | 3,237,800 |
| 2017-12-28 | $0.21 | $0.21 | 1,174,800 |
| 2017-12-27 | $0.22 | $0.22 | 1,044,400 |
| 2017-12-26 | $0.22 | $0.22 | 1,421,100 |
| 2017-12-22 | $0.22 | $0.22 | 2,085,400 |
| 2017-12-21 | $0.23 | $0.23 | 614,700 |
| 2017-12-20 | $0.22 | $0.22 | 1,494,300 |
| 2017-12-19 | $0.22 | $0.22 | 1,220,600 |
| 2017-12-18 | $0.23 | $0.23 | 1,430,900 |
| 2017-12-15 | $0.24 | $0.24 | 720,800 |
| 2017-12-14 | $0.24 | $0.24 | 736,500 |
| 2017-12-13 | $0.24 | $0.24 | 1,096,700 |
| 2017-12-12 | $0.24 | $0.24 | 3,418,700 |
| 2017-12-11 | $0.21 | $0.21 | 2,377,200 |
| 2017-12-08 | $0.22 | $0.22 | 1,151,000 |
| 2017-12-07 | $0.23 | $0.23 | 2,730,100 |
| 2017-12-06 | $0.24 | $0.24 | 1,426,200 |
| 2017-12-05 | $0.24 | $0.24 | 1,933,500 |
| 2017-12-04 | $0.24 | $0.24 | 1,532,300 |
| 2017-12-01 | $0.25 | $0.25 | 1,257,600 |
| 2017-11-30 | $0.25 | $0.25 | 833,300 |
| 2017-11-29 | $0.26 | $0.26 | 1,599,900 |
| 2017-11-28 | $0.27 | $0.27 | 1,128,000 |
| 2017-11-27 | $0.27 | $0.27 | 1,550,700 |
| 2017-11-24 | $0.26 | $0.26 | 1,354,500 |
| 2017-11-22 | $0.25 | $0.25 | 1,032,100 |
| 2017-11-21 | $0.26 | $0.26 | 1,651,700 |
| 2017-11-20 | $0.26 | $0.26 | 2,356,600 |
| 2017-11-17 | $0.28 | $0.28 | 5,326,500 |
| 2017-11-16 | $0.26 | $0.26 | 20,540,700 |
| 2017-11-15 | $0.24 | $0.24 | 6,489,300 |
| 2017-11-14 | $0.26 | $0.26 | 2,106,700 |
| 2017-11-13 | $0.27 | $0.27 | 2,851,400 |
| 2017-11-10 | $0.29 | $0.29 | 1,331,700 |
| 2017-11-09 | $0.30 | $0.30 | 1,009,900 |
| 2017-11-08 | $0.30 | $0.30 | 2,599,200 |
| 2017-11-07 | $0.32 | $0.32 | 2,493,800 |
| 2017-11-06 | $0.29 | $0.29 | 4,191,300 |
| 2017-11-03 | $0.27 | $0.27 | 13,474,300 |
| 2017-11-02 | $0.32 | $0.32 | 9,876,400 |
| 2017-11-01 | $0.36 | $0.36 | 3,294,600 |
| 2017-10-31 | $0.38 | $0.38 | 1,050,200 |
| 2017-10-30 | $0.38 | $0.38 | 906,200 |
| 2017-10-27 | $0.39 | $0.39 | 1,232,100 |
| 2017-10-26 | $0.39 | $0.39 | 2,240,000 |
| 2017-10-25 | $0.39 | $0.39 | 2,883,700 |
| 2017-10-24 | $0.38 | $0.38 | 1,359,400 |
| 2017-10-23 | $0.38 | $0.38 | 1,236,600 |
| 2017-10-20 | $0.39 | $0.39 | 1,241,900 |
| 2017-10-19 | $0.38 | $0.38 | 894,400 |
| 2017-10-18 | $0.38 | $0.38 | 2,112,400 |
| 2017-10-17 | $0.37 | $0.37 | 4,899,800 |
| 2017-10-16 | $0.39 | $0.39 | 3,467,900 |
| 2017-10-13 | $0.39 | $0.39 | 2,610,700 |
| 2017-10-12 | $0.39 | $0.39 | 5,595,100 |
| 2017-10-11 | $0.41 | $0.41 | 3,122,400 |
| 2017-10-10 | $0.39 | $0.39 | 1,440,900 |
| 2017-10-09 | $0.40 | $0.40 | 4,220,300 |
| 2017-10-06 | $0.39 | $0.39 | 1,759,600 |
| 2017-10-05 | $0.38 | $0.38 | 1,255,700 |
| 2017-10-04 | $0.38 | $0.38 | 1,523,900 |
| 2017-10-03 | $0.38 | $0.38 | 2,245,300 |
| 2017-10-02 | $0.38 | $0.38 | 6,126,500 |
| 2017-09-29 | $0.39 | $0.39 | 4,389,000 |
| 2017-09-28 | $0.40 | $0.40 | 2,805,200 |
| 2017-09-27 | $0.40 | $0.40 | 1,941,900 |
| 2017-09-26 | $0.42 | $0.42 | 1,822,500 |
| 2017-09-25 | $0.41 | $0.41 | 1,857,100 |
| 2017-09-22 | $0.39 | $0.39 | 2,011,600 |
| 2017-09-21 | $0.39 | $0.39 | 2,178,600 |
| 2017-09-20 | $0.41 | $0.41 | 2,145,800 |
| 2017-09-19 | $0.41 | $0.41 | 8,107,400 |
| 2017-09-18 | $0.41 | $0.41 | 6,065,700 |
| 2017-09-15 | $0.37 | $0.37 | 1,891,100 |
| 2017-09-14 | $0.37 | $0.37 | 1,596,000 |
| 2017-09-13 | $0.35 | $0.35 | 3,374,600 |
| 2017-09-12 | $0.34 | $0.34 | 7,462,000 |
| 2017-09-11 | $0.36 | $0.36 | 10,489,400 |
| 2017-09-08 | $0.39 | $0.39 | 4,510,100 |
| 2017-09-07 | $0.40 | $0.40 | 7,493,800 |
| 2017-09-06 | $0.38 | $0.38 | 1,483,100 |
| 2017-09-05 | $0.36 | $0.36 | 3,727,400 |
| 2017-09-01 | $0.37 | $0.37 | 9,121,600 |
| 2017-08-31 | $0.34 | $0.34 | 3,260,300 |
| 2017-08-30 | $0.32 | $0.32 | 727,800 |
| 2017-08-29 | $0.32 | $0.32 | 960,100 |
| 2017-08-28 | $0.32 | $0.32 | 2,313,500 |
| 2017-08-25 | $0.31 | $0.31 | 620,800 |
| 2017-08-24 | $0.31 | $0.31 | 1,162,600 |
| 2017-08-23 | $0.31 | $0.31 | 1,094,100 |
| 2017-08-22 | $0.31 | $0.31 | 1,216,300 |
| 2017-08-21 | $0.31 | $0.31 | 1,543,300 |
| 2017-08-18 | $0.31 | $0.31 | 1,359,400 |
| 2017-08-17 | $0.31 | $0.31 | 456,500 |
| 2017-08-16 | $0.31 | $0.31 | 835,300 |
| 2017-08-15 | $0.31 | $0.31 | 957,600 |
| 2017-08-14 | $0.31 | $0.31 | 2,078,300 |
| 2017-08-11 | $0.30 | $0.30 | 860,800 |
| 2017-08-10 | $0.31 | $0.31 | 3,032,400 |
| 2017-08-09 | $0.30 | $0.30 | 2,104,300 |
| 2017-08-08 | $0.32 | $0.32 | 1,093,400 |
| 2017-08-07 | $0.30 | $0.30 | 1,878,600 |
| 2017-08-04 | $0.32 | $0.32 | 1,207,000 |
| 2017-08-03 | $0.32 | $0.32 | 1,379,000 |
| 2017-08-02 | $0.33 | $0.33 | 1,833,800 |
| 2017-08-01 | $0.32 | $0.32 | 2,991,400 |
| 2017-07-31 | $0.30 | $0.30 | 1,375,900 |
| 2017-07-28 | $0.30 | $0.30 | 2,517,400 |
| 2017-07-27 | $0.29 | $0.29 | 1,939,100 |
| 2017-07-26 | $0.29 | $0.29 | 574,200 |
| 2017-07-25 | $0.28 | $0.28 | 342,200 |
| 2017-07-24 | $0.29 | $0.29 | 793,800 |
| 2017-07-21 | $0.28 | $0.28 | 973,100 |
| 2017-07-20 | $0.28 | $0.28 | 590,700 |
| 2017-07-19 | $0.28 | $0.28 | 542,400 |
| 2017-07-18 | $0.28 | $0.28 | 238,400 |
| 2017-07-17 | $0.28 | $0.28 | 417,800 |
| 2017-07-14 | $0.28 | $0.28 | 612,400 |
| 2017-07-13 | $0.27 | $0.27 | 449,400 |
| 2017-07-12 | $0.28 | $0.28 | 617,200 |
| 2017-07-11 | $0.28 | $0.28 | 728,400 |
| 2017-07-10 | $0.28 | $0.28 | 466,600 |
| 2017-07-07 | $0.28 | $0.28 | 768,700 |
| 2017-07-06 | $0.29 | $0.29 | 596,000 |
| 2017-07-05 | $0.29 | $0.29 | 799,200 |
| 2017-07-03 | $0.29 | $0.29 | 844,500 |
| 2017-06-30 | $0.29 | $0.29 | 3,302,800 |
| 2017-06-29 | $0.27 | $0.27 | 1,332,000 |
| 2017-06-28 | $0.27 | $0.27 | 304,400 |
| 2017-06-27 | $0.27 | $0.27 | 847,700 |
| 2017-06-26 | $0.27 | $0.27 | 556,700 |
| 2017-06-23 | $0.27 | $0.27 | 470,400 |
| 2017-06-22 | $0.27 | $0.27 | 241,100 |
| 2017-06-21 | $0.27 | $0.27 | 1,112,200 |
| 2017-06-20 | $0.28 | $0.28 | 888,000 |
| 2017-06-19 | $0.28 | $0.28 | 906,600 |
| 2017-06-16 | $0.28 | $0.28 | 2,185,700 |
| 2017-06-15 | $0.27 | $0.27 | 602,200 |
| 2017-06-14 | $0.27 | $0.27 | 1,284,900 |
| 2017-06-13 | $0.27 | $0.27 | 818,600 |
| 2017-06-12 | $0.28 | $0.28 | 520,000 |
| 2017-06-09 | $0.28 | $0.28 | 704,800 |
| 2017-06-08 | $0.28 | $0.28 | 511,000 |
| 2017-06-07 | $0.27 | $0.27 | 612,700 |
| 2017-06-06 | $0.28 | $0.28 | 1,333,700 |
| 2017-06-05 | $0.28 | $0.28 | 540,000 |
| 2017-06-02 | $0.28 | $0.28 | 968,200 |
| 2017-06-01 | $0.29 | $0.29 | 1,843,900 |
| 2017-05-31 | $0.29 | $0.29 | 2,808,200 |
| 2017-05-30 | $0.29 | $0.29 | 1,068,000 |
| 2017-05-26 | $0.28 | $0.28 | 652,700 |
| 2017-05-25 | $0.28 | $0.28 | 360,900 |
| 2017-05-24 | $0.27 | $0.27 | 564,900 |
| 2017-05-23 | $0.28 | $0.28 | 887,900 |
| 2017-05-22 | $0.28 | $0.28 | 1,897,600 |
| 2017-05-19 | $0.28 | $0.28 | 869,100 |
| 2017-05-18 | $0.28 | $0.28 | 1,234,400 |
| 2017-05-17 | $0.26 | $0.26 | 1,091,000 |
| 2017-05-16 | $0.27 | $0.27 | 1,510,000 |
| 2017-05-15 | $0.26 | $0.26 | 3,077,000 |
| 2017-05-12 | $0.27 | $0.27 | 3,294,900 |
| 2017-05-11 | $0.28 | $0.28 | 931,000 |
| 2017-05-10 | $0.28 | $0.28 | 5,154,500 |
| 2017-05-09 | $0.29 | $0.29 | 4,086,600 |
| 2017-05-08 | $0.29 | $0.29 | 8,648,800 |
| 2017-05-05 | $0.29 | $0.29 | 3,330,600 |
| 2017-05-04 | $0.29 | $0.29 | 1,939,500 |
| 2017-05-03 | $0.28 | $0.28 | 3,464,200 |
| 2017-05-02 | $0.28 | $0.28 | 1,709,200 |
| 2017-05-01 | $0.27 | $0.27 | 1,315,300 |
| 2017-04-28 | $0.27 | $0.27 | 998,200 |
| 2017-04-27 | $0.27 | $0.27 | 886,300 |
| 2017-04-26 | $0.27 | $0.27 | 1,891,400 |
| 2017-04-25 | $0.26 | $0.26 | 1,359,700 |
| 2017-04-24 | $0.27 | $0.27 | 1,850,400 |
| 2017-04-21 | $0.27 | $0.27 | 9,801,100 |
| 2017-04-20 | $0.26 | $0.26 | 2,350,500 |
| 2017-04-19 | $0.27 | $0.27 | 1,702,100 |
| 2017-04-18 | $0.26 | $0.26 | 2,176,300 |
| 2017-04-17 | $0.27 | $0.27 | 6,127,500 |
| 2017-04-13 | $0.28 | $0.28 | 11,193,000 |
| 2017-04-12 | $0.23 | $0.23 | 884,700 |
| 2017-04-11 | $0.23 | $0.23 | 3,119,600 |
| 2017-04-10 | $0.24 | $0.24 | 6,096,100 |
| 2017-04-07 | $0.22 | $0.22 | 1,715,700 |
| 2017-04-06 | $0.20 | $0.20 | 253,900 |
| 2017-04-05 | $0.20 | $0.20 | 645,900 |
| 2017-04-04 | $0.20 | $0.20 | 1,183,000 |
| 2017-04-03 | $0.19 | $0.19 | 792,500 |
| 2017-03-31 | $0.19 | $0.19 | 439,200 |
| 2017-03-30 | $0.20 | $0.20 | 525,300 |
| 2017-03-29 | $0.19 | $0.19 | 933,400 |
| 2017-03-28 | $0.19 | $0.19 | 1,543,300 |
| 2017-03-27 | $0.19 | $0.19 | 415,100 |
| 2017-03-24 | $0.20 | $0.20 | 1,357,600 |
| 2017-03-23 | $0.19 | $0.19 | 1,346,000 |
| 2017-03-22 | $0.20 | $0.20 | 504,100 |
| 2017-03-21 | $0.19 | $0.19 | 673,800 |
| 2017-03-20 | $0.20 | $0.20 | 1,082,000 |
| 2017-03-17 | $0.20 | $0.20 | 483,800 |
| 2017-03-16 | $0.21 | $0.21 | 401,500 |
| 2017-03-15 | $0.21 | $0.21 | 1,222,700 |
| 2017-03-14 | $0.21 | $0.21 | 781,400 |
| 2017-03-13 | $0.22 | $0.22 | 773,900 |
| 2017-03-10 | $0.22 | $0.22 | 617,800 |
| 2017-03-09 | $0.22 | $0.22 | 765,700 |
| 2017-03-08 | $0.21 | $0.21 | 1,105,500 |
| 2017-03-07 | $0.21 | $0.21 | 283,000 |
| 2017-03-06 | $0.21 | $0.21 | 934,700 |
| 2017-03-03 | $0.21 | $0.21 | 355,700 |
| 2017-03-02 | $0.21 | $0.21 | 612,100 |
| 2017-03-01 | $0.22 | $0.22 | 1,156,300 |
| 2017-02-28 | $0.21 | $0.21 | 848,500 |
| 2017-02-27 | $0.22 | $0.22 | 931,300 |
| 2017-02-24 | $0.22 | $0.22 | 677,500 |
| 2017-02-23 | $0.22 | $0.22 | 437,500 |
| 2017-02-22 | $0.23 | $0.23 | 351,300 |
| 2017-02-21 | $0.22 | $0.22 | 634,800 |
| 2017-02-17 | $0.23 | $0.23 | 386,800 |
| 2017-02-16 | $0.23 | $0.23 | 469,600 |
| 2017-02-15 | $0.23 | $0.23 | 418,400 |
| 2017-02-14 | $0.22 | $0.22 | 518,000 |
| 2017-02-13 | $0.22 | $0.22 | 804,200 |
| 2017-02-10 | $0.22 | $0.22 | 579,500 |
| 2017-02-09 | $0.22 | $0.22 | 754,900 |
| 2017-02-08 | $0.22 | $0.22 | 1,904,200 |
| 2017-02-07 | $0.23 | $0.23 | 2,321,400 |
| 2017-02-06 | $0.23 | $0.23 | 726,000 |
| 2017-02-03 | $0.23 | $0.23 | 411,800 |
| 2017-02-02 | $0.23 | $0.23 | 425,300 |
| 2017-02-01 | $0.23 | $0.23 | 905,200 |
| 2017-01-31 | $0.23 | $0.23 | 1,010,800 |
| 2017-01-30 | $0.23 | $0.23 | 1,083,000 |
| 2017-01-27 | $0.23 | $0.23 | 730,700 |
| 2017-01-26 | $0.24 | $0.24 | 1,566,200 |
| 2017-01-25 | $0.24 | $0.24 | 4,395,100 |
| 2017-01-24 | $0.24 | $0.24 | 2,769,700 |
| 2017-01-23 | $0.22 | $0.22 | 603,200 |
| 2017-01-20 | $0.23 | $0.23 | 645,600 |
| 2017-01-19 | $0.23 | $0.23 | 1,149,400 |
| 2017-01-18 | $0.23 | $0.23 | 718,800 |
| 2017-01-17 | $0.22 | $0.22 | 1,327,400 |
| 2017-01-13 | $0.23 | $0.23 | 635,900 |
| 2017-01-12 | $0.23 | $0.23 | 832,400 |
| 2017-01-11 | $0.23 | $0.23 | 1,389,900 |
| 2017-01-10 | $0.24 | $0.24 | 9,668,200 |
| 2017-01-09 | $0.21 | $0.21 | 548,900 |
| 2017-01-06 | $0.21 | $0.21 | 491,000 |
| 2017-01-05 | $0.21 | $0.21 | 630,900 |
| 2017-01-04 | $0.21 | $0.21 | 716,500 |
| 2017-01-03 | $0.21 | $0.21 | 608,500 |