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
- 2015-09-30 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 | $0.25 | $0.25 | 4,000 |
| 2017-12-28 | $0.26 | $0.26 | 1,000 |
| 2017-12-27 | $0.26 | $0.26 | 619 |
| 2017-12-26 | $0.26 | $0.26 | 0 |
| 2017-12-22 | $0.26 | $0.26 | 0 |
| 2017-12-21 | $0.26 | $0.26 | 600 |
| 2017-12-20 | $0.25 | $0.25 | 1,013 |
| 2017-12-19 | $0.27 | $0.27 | 5,700 |
| 2017-12-18 | $0.23 | $0.23 | 915 |
| 2017-12-15 | $0.24 | $0.24 | 13,896 |
| 2017-12-14 | $0.27 | $0.27 | 8,000 |
| 2017-12-13 | $0.26 | $0.26 | 100 |
| 2017-12-12 | $0.29 | $0.29 | 3,500 |
| 2017-12-11 | $0.27 | $0.27 | 700 |
| 2017-12-08 | $0.24 | $0.24 | 1,000 |
| 2017-12-07 | $0.24 | $0.24 | 202 |
| 2017-12-06 | $0.24 | $0.24 | 4,000 |
| 2017-12-05 | $0.24 | $0.24 | 6,217 |
| 2017-12-04 | $0.23 | $0.23 | 0 |
| 2017-12-01 | $0.23 | $0.23 | 5,503 |
| 2017-11-30 | $0.26 | $0.26 | 3,050 |
| 2017-11-29 | $0.22 | $0.22 | 1,000 |
| 2017-11-28 | $0.21 | $0.21 | 33,200 |
| 2017-11-27 | $0.25 | $0.25 | 1,000 |
| 2017-11-24 | $0.22 | $0.22 | 1,500 |
| 2017-11-22 | $0.22 | $0.22 | 0 |
| 2017-11-21 | $0.22 | $0.22 | 0 |
| 2017-11-20 | $0.22 | $0.22 | 1,240 |
| 2017-11-17 | $0.22 | $0.22 | 150 |
| 2017-11-16 | $0.22 | $0.22 | 0 |
| 2017-11-15 | $0.22 | $0.22 | 0 |
| 2017-11-14 | $0.22 | $0.22 | 0 |
| 2017-11-13 | $0.22 | $0.22 | 0 |
| 2017-11-10 | $0.22 | $0.22 | 900 |
| 2017-11-09 | $0.23 | $0.23 | 0 |
| 2017-11-08 | $0.23 | $0.23 | 0 |
| 2017-11-07 | $0.23 | $0.23 | 0 |
| 2017-11-06 | $0.23 | $0.23 | 0 |
| 2017-11-03 | $0.23 | $0.23 | 0 |
| 2017-11-02 | $0.23 | $0.23 | 2,500 |
| 2017-11-01 | $0.21 | $0.21 | 11,300 |
| 2017-10-31 | $0.21 | $0.21 | 22,888 |
| 2017-10-30 | $0.30 | $0.30 | 400 |
| 2017-10-27 | $0.23 | $0.23 | 4,229 |
| 2017-10-26 | $0.26 | $0.26 | 0 |
| 2017-10-25 | $0.26 | $0.26 | 500 |
| 2017-10-24 | $0.30 | $0.30 | 31,366 |
| 2017-10-23 | $0.30 | $0.30 | 2,658 |
| 2017-10-20 | $0.30 | $0.30 | 1,500 |
| 2017-10-19 | $0.30 | $0.30 | 1,450 |
| 2017-10-18 | $0.27 | $0.27 | 0 |
| 2017-10-17 | $0.27 | $0.27 | 0 |
| 2017-10-16 | $0.27 | $0.27 | 0 |
| 2017-10-13 | $0.27 | $0.27 | 0 |
| 2017-10-12 | $0.27 | $0.27 | 0 |
| 2017-10-11 | $0.27 | $0.27 | 0 |
| 2017-10-10 | $0.27 | $0.27 | 100 |
| 2017-10-09 | $0.27 | $0.27 | 1,000 |
| 2017-10-06 | $0.27 | $0.27 | 500 |
| 2017-10-05 | $0.34 | $0.34 | 0 |
| 2017-10-04 | $0.34 | $0.34 | 0 |
| 2017-10-03 | $0.34 | $0.34 | 100 |
| 2017-10-02 | $0.36 | $0.36 | 0 |
| 2017-09-29 | $0.36 | $0.36 | 3,000 |
| 2017-09-28 | $0.27 | $0.27 | 1,373 |
| 2017-09-27 | $0.27 | $0.27 | 0 |
| 2017-09-26 | $0.27 | $0.27 | 0 |
| 2017-09-25 | $0.27 | $0.27 | 3,110 |
| 2017-09-22 | $0.27 | $0.27 | 2,000 |
| 2017-09-21 | $0.29 | $0.29 | 2,500 |
| 2017-09-20 | $0.30 | $0.30 | 0 |
| 2017-09-19 | $0.30 | $0.30 | 400 |
| 2017-09-18 | $0.35 | $0.35 | 0 |
| 2017-09-15 | $0.35 | $0.35 | 0 |
| 2017-09-14 | $0.35 | $0.35 | 0 |
| 2017-09-13 | $0.35 | $0.35 | 0 |
| 2017-09-12 | $0.35 | $0.35 | 0 |
| 2017-09-11 | $0.35 | $0.35 | 0 |
| 2017-09-08 | $0.35 | $0.35 | 300 |
| 2017-09-07 | $0.36 | $0.36 | 2,300 |
| 2017-09-06 | $0.36 | $0.36 | 0 |
| 2017-09-05 | $0.36 | $0.36 | 2,500 |
| 2017-09-01 | $0.35 | $0.35 | 2,800 |
| 2017-08-31 | $0.35 | $0.35 | 225 |
| 2017-08-30 | $0.37 | $0.37 | 8,700 |
| 2017-08-29 | $0.37 | $0.37 | 2,611 |
| 2017-08-28 | $0.37 | $0.37 | 6,000 |
| 2017-08-25 | $0.37 | $0.37 | 300 |
| 2017-08-24 | $0.34 | $0.34 | 6,214 |
| 2017-08-23 | $0.36 | $0.36 | 7,000 |
| 2017-08-22 | $0.30 | $0.30 | 6,056 |
| 2017-08-21 | $0.25 | $0.25 | 7,793 |
| 2017-08-18 | $0.25 | $0.25 | 3,659 |
| 2017-08-17 | $0.25 | $0.25 | 555 |
| 2017-08-16 | $0.25 | $0.25 | 0 |
| 2017-08-15 | $0.25 | $0.25 | 0 |
| 2017-08-14 | $0.25 | $0.25 | 1,647 |
| 2017-08-11 | $0.25 | $0.25 | 950 |
| 2017-08-10 | $0.21 | $0.21 | 1,440 |
| 2017-08-09 | $0.21 | $0.21 | 0 |
| 2017-08-08 | $0.21 | $0.21 | 1,663 |
| 2017-08-07 | $0.19 | $0.19 | 2,000 |
| 2017-08-04 | $0.22 | $0.22 | 5,194 |
| 2017-08-03 | $0.29 | $0.29 | 0 |
| 2017-08-02 | $0.29 | $0.29 | 0 |
| 2017-08-01 | $0.29 | $0.29 | 0 |
| 2017-07-31 | $0.29 | $0.29 | 10,700 |
| 2017-07-28 | $0.29 | $0.29 | 0 |
| 2017-07-27 | $0.29 | $0.29 | 328 |
| 2017-07-26 | $0.28 | $0.28 | 7,163 |
| 2017-07-25 | $0.29 | $0.29 | 7,130 |
| 2017-07-24 | $0.28 | $0.28 | 4,444 |
| 2017-07-21 | $0.28 | $0.28 | 3,522 |
| 2017-07-20 | $0.45 | $0.45 | 220 |
| 2017-07-19 | $0.28 | $0.28 | 4,444 |
| 2017-07-18 | $0.27 | $0.27 | 11,750 |
| 2017-07-17 | $0.28 | $0.28 | 22,130 |
| 2017-07-14 | $0.28 | $0.28 | 1,250 |
| 2017-07-13 | $0.27 | $0.27 | 2,900 |
| 2017-07-12 | $0.27 | $0.27 | 0 |
| 2017-07-11 | $0.27 | $0.27 | 2,815 |
| 2017-07-10 | $0.28 | $0.28 | 500 |
| 2017-07-07 | $0.27 | $0.27 | 1,966 |
| 2017-07-06 | $0.25 | $0.25 | 970 |
| 2017-07-05 | $0.25 | $0.25 | 18,000 |
| 2017-07-03 | $0.21 | $0.21 | 0 |
| 2017-06-30 | $0.21 | $0.21 | 7,635 |
| 2017-06-29 | $0.20 | $0.20 | 0 |
| 2017-06-28 | $0.20 | $0.20 | 700 |
| 2017-06-27 | $0.20 | $0.20 | 1,000 |
| 2017-06-26 | $0.19 | $0.19 | 14,935 |
| 2017-06-23 | $0.19 | $0.19 | 150 |
| 2017-06-22 | $0.23 | $0.23 | 2,643 |
| 2017-06-21 | $0.23 | $0.23 | 26,992 |
| 2017-06-20 | $0.24 | $0.24 | 0 |
| 2017-06-19 | $0.24 | $0.24 | 0 |
| 2017-06-16 | $0.24 | $0.24 | 0 |
| 2017-06-15 | $0.24 | $0.24 | 200 |
| 2017-06-14 | $0.24 | $0.24 | 1,041 |
| 2017-06-13 | $0.24 | $0.24 | 0 |
| 2017-06-12 | $0.24 | $0.24 | 280 |
| 2017-06-09 | $0.24 | $0.24 | 237 |
| 2017-06-08 | $0.24 | $0.24 | 2,475 |
| 2017-06-07 | $0.18 | $0.18 | 0 |
| 2017-06-06 | $0.18 | $0.18 | 2,095 |
| 2017-06-05 | $0.24 | $0.24 | 2,610 |
| 2017-06-02 | $0.23 | $0.23 | 2,000 |
| 2017-06-01 | $0.24 | $0.24 | 36,766 |
| 2017-05-31 | $0.31 | $0.31 | 0 |
| 2017-05-30 | $0.31 | $0.31 | 3,500 |
| 2017-05-26 | $0.28 | $0.28 | 0 |
| 2017-05-25 | $0.28 | $0.28 | 10,630 |
| 2017-05-24 | $0.25 | $0.25 | 10,262 |
| 2017-05-23 | $0.29 | $0.29 | 4,090 |
| 2017-05-22 | $0.29 | $0.29 | 20,615 |
| 2017-05-19 | $0.32 | $0.32 | 3,128 |
| 2017-05-18 | $0.31 | $0.31 | 0 |
| 2017-05-17 | $0.31 | $0.31 | 0 |
| 2017-05-16 | $0.31 | $0.31 | 6,681 |
| 2017-05-15 | $0.30 | $0.30 | 17,672 |
| 2017-05-12 | $0.32 | $0.32 | 1,000 |
| 2017-05-11 | $0.30 | $0.30 | 0 |
| 2017-05-10 | $0.30 | $0.30 | 32,000 |
| 2017-05-09 | $0.30 | $0.30 | 3,925 |
| 2017-05-08 | $0.36 | $0.36 | 825 |
| 2017-05-05 | $0.40 | $0.40 | 700 |
| 2017-05-04 | $0.34 | $0.34 | 1,388 |
| 2017-05-03 | $0.34 | $0.34 | 869 |
| 2017-05-02 | $0.30 | $0.30 | 3,609 |
| 2017-05-01 | $0.33 | $0.33 | 53,859 |
| 2017-04-28 | $0.31 | $0.31 | 0 |
| 2017-04-27 | $0.31 | $0.31 | 1,010 |
| 2017-04-26 | $0.30 | $0.30 | 1,100 |
| 2017-04-25 | $0.33 | $0.33 | 20,065 |
| 2017-04-24 | $0.35 | $0.35 | 206 |
| 2017-04-21 | $0.35 | $0.35 | 8,750 |
| 2017-04-20 | $0.35 | $0.35 | 7,650 |
| 2017-04-19 | $0.35 | $0.35 | 10,510 |
| 2017-04-18 | $0.40 | $0.40 | 7,550 |
| 2017-04-17 | $0.41 | $0.41 | 9,446 |
| 2017-04-13 | $0.40 | $0.40 | 12,640 |
| 2017-04-12 | $0.36 | $0.36 | 11,873 |
| 2017-04-11 | $0.42 | $0.42 | 290 |
| 2017-04-10 | $0.34 | $0.34 | 13,650 |
| 2017-04-07 | $0.35 | $0.35 | 14,420 |
| 2017-04-06 | $0.40 | $0.40 | 3,000 |
| 2017-04-05 | $0.40 | $0.40 | 36,344 |
| 2017-04-04 | $0.46 | $0.46 | 4,086 |
| 2017-04-03 | $0.46 | $0.46 | 19,785 |
| 2017-03-31 | $0.45 | $0.45 | 19,560 |
| 2017-03-30 | $0.52 | $0.52 | 1,700 |
| 2017-03-29 | $0.50 | $0.50 | 0 |
| 2017-03-28 | $0.50 | $0.50 | 3,500 |
| 2017-03-27 | $0.50 | $0.50 | 700 |
| 2017-03-24 | $0.47 | $0.47 | 250 |
| 2017-03-23 | $0.45 | $0.45 | 6,000 |
| 2017-03-22 | $0.41 | $0.41 | 28,534 |
| 2017-03-21 | $0.42 | $0.42 | 3,140 |
| 2017-03-20 | $0.40 | $0.40 | 850 |
| 2017-03-17 | $0.38 | $0.38 | 9,054 |
| 2017-03-16 | $0.40 | $0.40 | 3,245 |
| 2017-03-15 | $0.35 | $0.35 | 1,000 |
| 2017-03-14 | $0.34 | $0.34 | 32,800 |
| 2017-03-13 | $0.30 | $0.30 | 16,792 |
| 2017-03-10 | $0.28 | $0.28 | 36,625 |
| 2017-03-09 | $0.35 | $0.35 | 10,400 |
| 2017-03-08 | $0.35 | $0.35 | 2,500 |
| 2017-03-07 | $0.35 | $0.35 | 2,500 |
| 2017-03-06 | $0.35 | $0.35 | 250 |
| 2017-03-03 | $0.40 | $0.40 | 52,912 |
| 2017-03-02 | $0.41 | $0.41 | 11,038 |
| 2017-03-01 | $0.38 | $0.38 | 5,487 |
| 2017-02-28 | $0.38 | $0.38 | 27,400 |
| 2017-02-27 | $0.40 | $0.40 | 15,350 |
| 2017-02-24 | $0.40 | $0.40 | 663 |
| 2017-02-23 | $0.39 | $0.39 | 1,000 |
| 2017-02-22 | $0.40 | $0.40 | 16,650 |
| 2017-02-21 | $0.40 | $0.40 | 650 |
| 2017-02-17 | $0.37 | $0.37 | 125 |
| 2017-02-16 | $0.34 | $0.34 | 19,700 |
| 2017-02-15 | $0.34 | $0.34 | 8,434 |
| 2017-02-14 | $0.34 | $0.34 | 17,432 |
| 2017-02-13 | $0.31 | $0.31 | 3,825 |
| 2017-02-10 | $0.31 | $0.31 | 80,695 |
| 2017-02-09 | $0.38 | $0.38 | 27,286 |
| 2017-02-08 | $0.49 | $0.49 | 9,250 |
| 2017-02-07 | $0.40 | $0.40 | 6,140 |
| 2017-02-06 | $0.45 | $0.45 | 0 |
| 2017-02-03 | $0.45 | $0.45 | 0 |
| 2017-02-02 | $0.45 | $0.45 | 479 |
| 2017-02-01 | $0.52 | $0.52 | 0 |
| 2017-01-31 | $0.52 | $0.52 | 500 |
| 2017-01-30 | $0.53 | $0.53 | 0 |
| 2017-01-27 | $0.53 | $0.53 | 0 |
| 2017-01-26 | $0.53 | $0.53 | 150 |
| 2017-01-25 | $0.53 | $0.53 | 0 |
| 2017-01-24 | $0.53 | $0.53 | 1,000 |
| 2017-01-23 | $0.51 | $0.51 | 1,000 |
| 2017-01-20 | $0.36 | $0.36 | 5,611 |
| 2017-01-19 | $0.55 | $0.55 | 1,566 |
| 2017-01-18 | $0.48 | $0.48 | 100 |
| 2017-01-17 | $0.43 | $0.43 | 0 |
| 2017-01-13 | $0.43 | $0.43 | 0 |
| 2017-01-12 | $0.43 | $0.43 | 0 |
| 2017-01-11 | $0.43 | $0.43 | 1,140 |
| 2017-01-10 | $0.55 | $0.55 | 300 |
| 2017-01-09 | $0.49 | $0.49 | 1,500 |
| 2017-01-06 | $0.55 | $0.55 | 0 |
| 2017-01-05 | $0.55 | $0.55 | 250 |
| 2017-01-04 | $0.49 | $0.49 | 100 |
| 2017-01-03 | $0.35 | $0.35 | 14,128 |