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
- 2009-12-21 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 | $0.28 | $0.28 | 179,100 |
| 2017-12-28 | $0.28 | $0.28 | 202,400 |
| 2017-12-27 | $0.28 | $0.28 | 356,700 |
| 2017-12-26 | $0.26 | $0.26 | 163,600 |
| 2017-12-22 | $0.26 | $0.26 | 260,600 |
| 2017-12-21 | $0.27 | $0.27 | 323,400 |
| 2017-12-20 | $0.28 | $0.28 | 653,100 |
| 2017-12-19 | $0.30 | $0.30 | 429,200 |
| 2017-12-18 | $0.30 | $0.30 | 474,000 |
| 2017-12-15 | $0.32 | $0.32 | 285,200 |
| 2017-12-14 | $0.33 | $0.33 | 562,100 |
| 2017-12-13 | $0.30 | $0.30 | 263,200 |
| 2017-12-12 | $0.29 | $0.29 | 676,500 |
| 2017-12-11 | $0.27 | $0.27 | 573,800 |
| 2017-12-08 | $0.27 | $0.27 | 831,700 |
| 2017-12-07 | $0.28 | $0.28 | 446,600 |
| 2017-12-06 | $0.32 | $0.32 | 624,000 |
| 2017-12-05 | $0.28 | $0.28 | 1,970,900 |
| 2017-12-04 | $0.42 | $0.42 | 3,184,900 |
| 2017-12-01 | $0.28 | $0.28 | 411,700 |
| 2017-11-30 | $0.24 | $0.24 | 1,154,500 |
| 2017-11-29 | $0.22 | $0.22 | 1,077,800 |
| 2017-11-28 | $0.18 | $0.18 | 823,600 |
| 2017-11-27 | $0.20 | $0.19 | 2,543,900 |
| 2017-11-24 | $0.26 | $0.26 | 994,500 |
| 2017-11-22 | $0.31 | $0.31 | 1,096,800 |
| 2017-11-21 | $0.34 | $0.34 | 3,300,300 |
| 2017-11-20 | $0.34 | $0.34 | 7,460,700 |
| 2017-11-17 | $0.28 | $0.28 | 4,634,900 |
| 2017-11-16 | $0.16 | $0.16 | 1,626,600 |
| 2017-11-15 | $0.13 | $0.13 | 265,400 |
| 2017-11-14 | $0.12 | $0.12 | 583,100 |
| 2017-11-13 | $0.14 | $0.14 | 2,494,500 |
| 2017-11-10 | $0.10 | $0.09 | 443,700 |
| 2017-11-09 | $0.09 | $0.09 | 304,600 |
| 2017-11-08 | $0.09 | $0.09 | 759,100 |
| 2017-11-07 | $0.08 | $0.08 | 155,000 |
| 2017-11-06 | $0.08 | $0.08 | 312,700 |
| 2017-11-03 | $0.08 | $0.08 | 345,000 |
| 2017-11-02 | $0.08 | $0.08 | 620,500 |
| 2017-11-01 | $0.08 | $0.08 | 249,900 |
| 2017-10-31 | $0.08 | $0.08 | 311,900 |
| 2017-10-30 | $0.08 | $0.08 | 95,200 |
| 2017-10-27 | $0.08 | $0.08 | 372,500 |
| 2017-10-26 | $0.09 | $0.09 | 219,700 |
| 2017-10-25 | $0.09 | $0.09 | 411,100 |
| 2017-10-24 | $0.09 | $0.09 | 330,200 |
| 2017-10-23 | $0.09 | $0.09 | 936,300 |
| 2017-10-20 | $0.09 | $0.09 | 755,900 |
| 2017-10-19 | $0.08 | $0.08 | 42,600 |
| 2017-10-18 | $0.09 | $0.09 | 444,800 |
| 2017-10-17 | $0.08 | $0.08 | 496,800 |
| 2017-10-16 | $0.08 | $0.08 | 854,100 |
| 2017-10-13 | $0.09 | $0.09 | 149,800 |
| 2017-10-12 | $0.09 | $0.09 | 148,200 |
| 2017-10-11 | $0.08 | $0.08 | 189,900 |
| 2017-10-10 | $0.09 | $0.09 | 244,200 |
| 2017-10-09 | $0.09 | $0.09 | 335,900 |
| 2017-10-06 | $0.09 | $0.09 | 16,800 |
| 2017-10-05 | $0.09 | $0.09 | 151,100 |
| 2017-10-04 | $0.08 | $0.08 | 176,800 |
| 2017-10-03 | $0.09 | $0.09 | 74,300 |
| 2017-10-02 | $0.08 | $0.08 | 123,800 |
| 2017-09-29 | $0.08 | $0.08 | 480,700 |
| 2017-09-28 | $0.07 | $0.07 | 317,300 |
| 2017-09-27 | $0.08 | $0.08 | 395,800 |
| 2017-09-26 | $0.07 | $0.07 | 65,400 |
| 2017-09-25 | $0.08 | $0.08 | 207,900 |
| 2017-09-22 | $0.08 | $0.08 | 100,700 |
| 2017-09-21 | $0.07 | $0.07 | 184,200 |
| 2017-09-20 | $0.08 | $0.08 | 656,400 |
| 2017-09-19 | $0.08 | $0.08 | 512,700 |
| 2017-09-18 | $0.09 | $0.09 | 113,400 |
| 2017-09-15 | $0.08 | $0.08 | 56,900 |
| 2017-09-14 | $0.09 | $0.09 | 345,700 |
| 2017-09-13 | $0.08 | $0.08 | 76,500 |
| 2017-09-12 | $0.09 | $0.09 | 441,700 |
| 2017-09-11 | $0.08 | $0.08 | 284,900 |
| 2017-09-08 | $0.08 | $0.08 | 46,500 |
| 2017-09-07 | $0.09 | $0.09 | 94,700 |
| 2017-09-06 | $0.08 | $0.08 | 5,400 |
| 2017-09-05 | $0.08 | $0.08 | 43,500 |
| 2017-09-01 | $0.09 | $0.09 | 229,400 |
| 2017-08-31 | $0.08 | $0.08 | 42,600 |
| 2017-08-30 | $0.08 | $0.08 | 14,700 |
| 2017-08-29 | $0.08 | $0.08 | 117,200 |
| 2017-08-28 | $0.07 | $0.07 | 53,900 |
| 2017-08-25 | $0.08 | $0.08 | 58,700 |
| 2017-08-24 | $0.08 | $0.08 | 133,700 |
| 2017-08-23 | $0.08 | $0.08 | 60,600 |
| 2017-08-22 | $0.08 | $0.08 | 143,100 |
| 2017-08-21 | $0.08 | $0.08 | 12,500 |
| 2017-08-18 | $0.07 | $0.07 | 62,800 |
| 2017-08-17 | $0.07 | $0.07 | 500 |
| 2017-08-16 | $0.07 | $0.07 | 6,100 |
| 2017-08-15 | $0.07 | $0.07 | 237,300 |
| 2017-08-14 | $0.08 | $0.08 | 49,000 |
| 2017-08-11 | $0.08 | $0.08 | 188,100 |
| 2017-08-10 | $0.08 | $0.08 | 161,800 |
| 2017-08-09 | $0.07 | $0.07 | 109,200 |
| 2017-08-08 | $0.06 | $0.06 | 66,700 |
| 2017-08-07 | $0.08 | $0.08 | 167,200 |
| 2017-08-04 | $0.08 | $0.08 | 88,600 |
| 2017-08-03 | $0.07 | $0.07 | 25,500 |
| 2017-08-02 | $0.08 | $0.08 | 35,000 |
| 2017-08-01 | $0.07 | $0.07 | 241,900 |
| 2017-07-31 | $0.07 | $0.07 | 20,300 |
| 2017-07-28 | $0.07 | $0.07 | 220,100 |
| 2017-07-27 | $0.08 | $0.08 | 197,800 |
| 2017-07-26 | $0.06 | $0.06 | 20,200 |
| 2017-07-25 | $0.06 | $0.06 | 11,600 |
| 2017-07-24 | $0.07 | $0.07 | 92,800 |
| 2017-07-21 | $0.07 | $0.07 | 26,000 |
| 2017-07-20 | $0.07 | $0.07 | 17,600 |
| 2017-07-19 | $0.07 | $0.07 | 60,900 |
| 2017-07-18 | $0.07 | $0.07 | 374,400 |
| 2017-07-17 | $0.06 | $0.06 | 19,500 |
| 2017-07-14 | $0.06 | $0.06 | 48,700 |
| 2017-07-13 | $0.06 | $0.06 | 15,200 |
| 2017-07-12 | $0.05 | $0.05 | 93,500 |
| 2017-07-11 | $0.06 | $0.06 | 440,800 |
| 2017-07-10 | $0.05 | $0.05 | 287,500 |
| 2017-07-07 | $0.06 | $0.06 | 43,800 |
| 2017-07-06 | $0.05 | $0.05 | 15,000 |
| 2017-07-05 | $0.05 | $0.05 | 247,500 |
| 2017-07-03 | $0.06 | $0.06 | 117,500 |
| 2017-06-30 | $0.06 | $0.06 | 45,000 |
| 2017-06-29 | $0.06 | $0.06 | 63,500 |
| 2017-06-28 | $0.06 | $0.06 | 129,200 |
| 2017-06-27 | $0.06 | $0.06 | 23,700 |
| 2017-06-26 | $0.05 | $0.05 | 270,200 |
| 2017-06-23 | $0.05 | $0.05 | 68,700 |
| 2017-06-22 | $0.05 | $0.05 | 109,100 |
| 2017-06-21 | $0.05 | $0.05 | 107,200 |
| 2017-06-20 | $0.05 | $0.05 | 20,500 |
| 2017-06-19 | $0.06 | $0.06 | 97,000 |
| 2017-06-16 | $0.06 | $0.06 | 112,300 |
| 2017-06-15 | $0.06 | $0.06 | 35,100 |
| 2017-06-14 | $0.06 | $0.06 | 136,700 |
| 2017-06-13 | $0.06 | $0.06 | 16,700 |
| 2017-06-12 | $0.06 | $0.06 | 32,700 |
| 2017-06-09 | $0.06 | $0.06 | 70,700 |
| 2017-06-08 | $0.06 | $0.06 | 26,500 |
| 2017-06-07 | $0.06 | $0.06 | 34,900 |
| 2017-06-06 | $0.06 | $0.06 | 83,600 |
| 2017-06-05 | $0.05 | $0.05 | 182,000 |
| 2017-06-02 | $0.06 | $0.06 | 86,800 |
| 2017-06-01 | $0.06 | $0.06 | 27,300 |
| 2017-05-31 | $0.06 | $0.06 | 118,600 |
| 2017-05-30 | $0.06 | $0.06 | 276,000 |
| 2017-05-26 | $0.06 | $0.06 | 122,000 |
| 2017-05-25 | $0.05 | $0.05 | 156,300 |
| 2017-05-24 | $0.06 | $0.06 | 195,100 |
| 2017-05-23 | $0.06 | $0.06 | 108,600 |
| 2017-05-22 | $0.06 | $0.06 | 90,900 |
| 2017-05-19 | $0.06 | $0.06 | 191,700 |
| 2017-05-18 | $0.06 | $0.06 | 157,200 |
| 2017-05-17 | $0.06 | $0.06 | 214,600 |
| 2017-05-16 | $0.06 | $0.06 | 61,600 |
| 2017-05-15 | $0.06 | $0.06 | 54,600 |
| 2017-05-12 | $0.07 | $0.07 | 86,400 |
| 2017-05-11 | $0.06 | $0.06 | 131,500 |
| 2017-05-10 | $0.07 | $0.07 | 8,500 |
| 2017-05-09 | $0.07 | $0.07 | 207,500 |
| 2017-05-08 | $0.07 | $0.07 | 110,400 |
| 2017-05-05 | $0.06 | $0.06 | 405,400 |
| 2017-05-04 | $0.06 | $0.06 | 129,800 |
| 2017-05-03 | $0.07 | $0.07 | 7,500 |
| 2017-05-02 | $0.07 | $0.07 | 153,000 |
| 2017-05-01 | $0.07 | $0.07 | 33,200 |
| 2017-04-28 | $0.06 | $0.06 | 155,600 |
| 2017-04-27 | $0.07 | $0.07 | 175,100 |
| 2017-04-26 | $0.07 | $0.07 | 187,400 |
| 2017-04-25 | $0.07 | $0.07 | 272,900 |
| 2017-04-24 | $0.07 | $0.07 | 211,400 |
| 2017-04-21 | $0.07 | $0.07 | 121,600 |
| 2017-04-20 | $0.07 | $0.07 | 175,800 |
| 2017-04-19 | $0.08 | $0.08 | 445,400 |
| 2017-04-18 | $0.07 | $0.07 | 393,500 |
| 2017-04-17 | $0.07 | $0.07 | 281,000 |
| 2017-04-13 | $0.06 | $0.06 | 38,600 |
| 2017-04-12 | $0.07 | $0.07 | 11,500 |
| 2017-04-11 | $0.07 | $0.07 | 213,300 |
| 2017-04-10 | $0.07 | $0.07 | 173,800 |
| 2017-04-07 | $0.07 | $0.07 | 170,400 |
| 2017-04-06 | $0.08 | $0.08 | 327,300 |
| 2017-04-05 | $0.08 | $0.08 | 182,000 |
| 2017-04-04 | $0.08 | $0.08 | 29,600 |
| 2017-04-03 | $0.08 | $0.08 | 345,600 |
| 2017-03-31 | $0.07 | $0.07 | 51,800 |
| 2017-03-30 | $0.07 | $0.07 | 64,300 |
| 2017-03-29 | $0.07 | $0.07 | 49,000 |
| 2017-03-28 | $0.07 | $0.07 | 61,600 |
| 2017-03-27 | $0.07 | $0.07 | 235,300 |
| 2017-03-24 | $0.07 | $0.07 | 39,000 |
| 2017-03-23 | $0.07 | $0.07 | 59,300 |
| 2017-03-22 | $0.07 | $0.07 | 99,900 |
| 2017-03-21 | $0.07 | $0.07 | 117,100 |
| 2017-03-20 | $0.07 | $0.07 | 169,800 |
| 2017-03-17 | $0.07 | $0.07 | 64,400 |
| 2017-03-16 | $0.07 | $0.07 | 126,500 |
| 2017-03-15 | $0.07 | $0.07 | 183,600 |
| 2017-03-14 | $0.07 | $0.07 | 467,100 |
| 2017-03-13 | $0.08 | $0.08 | 210,200 |
| 2017-03-10 | $0.08 | $0.08 | 124,900 |
| 2017-03-09 | $0.07 | $0.07 | 186,300 |
| 2017-03-08 | $0.07 | $0.07 | 160,700 |
| 2017-03-07 | $0.07 | $0.07 | 152,400 |
| 2017-03-06 | $0.08 | $0.08 | 74,300 |
| 2017-03-03 | $0.07 | $0.07 | 173,400 |
| 2017-03-02 | $0.07 | $0.07 | 204,200 |
| 2017-03-01 | $0.07 | $0.07 | 296,600 |
| 2017-02-28 | $0.07 | $0.07 | 144,000 |
| 2017-02-27 | $0.07 | $0.07 | 117,200 |
| 2017-02-24 | $0.07 | $0.07 | 120,300 |
| 2017-02-23 | $0.08 | $0.08 | 193,700 |
| 2017-02-22 | $0.08 | $0.08 | 116,600 |
| 2017-02-21 | $0.08 | $0.08 | 286,700 |
| 2017-02-17 | $0.08 | $0.08 | 127,500 |
| 2017-02-16 | $0.08 | $0.08 | 123,500 |
| 2017-02-15 | $0.08 | $0.08 | 336,200 |
| 2017-02-14 | $0.07 | $0.07 | 253,000 |
| 2017-02-13 | $0.07 | $0.07 | 774,500 |
| 2017-02-10 | $0.08 | $0.08 | 48,800 |
| 2017-02-09 | $0.07 | $0.07 | 193,400 |
| 2017-02-08 | $0.08 | $0.08 | 420,100 |
| 2017-02-07 | $0.08 | $0.08 | 406,200 |
| 2017-02-06 | $0.09 | $0.09 | 145,400 |
| 2017-02-03 | $0.09 | $0.09 | 126,200 |
| 2017-02-02 | $0.09 | $0.09 | 100,300 |
| 2017-02-01 | $0.09 | $0.09 | 49,100 |
| 2017-01-31 | $0.09 | $0.09 | 65,300 |
| 2017-01-30 | $0.09 | $0.09 | 90,700 |
| 2017-01-27 | $0.10 | $0.10 | 17,400 |
| 2017-01-26 | $0.09 | $0.09 | 59,200 |
| 2017-01-25 | $0.10 | $0.10 | 73,500 |
| 2017-01-24 | $0.10 | $0.10 | 326,900 |
| 2017-01-23 | $0.08 | $0.08 | 86,400 |
| 2017-01-20 | $0.09 | $0.09 | 80,600 |
| 2017-01-19 | $0.09 | $0.09 | 132,200 |
| 2017-01-18 | $0.09 | $0.09 | 91,500 |
| 2017-01-17 | $0.08 | $0.08 | 146,400 |
| 2017-01-13 | $0.08 | $0.08 | 124,100 |
| 2017-01-12 | $0.09 | $0.09 | 86,900 |
| 2017-01-11 | $0.09 | $0.09 | 10,600 |
| 2017-01-10 | $0.09 | $0.09 | 110,000 |
| 2017-01-09 | $0.08 | $0.08 | 323,900 |
| 2017-01-06 | $0.08 | $0.08 | 128,100 |
| 2017-01-05 | $0.08 | $0.08 | 102,800 |
| 2017-01-04 | $0.07 | $0.07 | 189,500 |
| 2017-01-03 | $0.07 | $0.07 | 68,900 |