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
- 2012-08-03 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 | $0.69 | $0.69 | 337,300 |
| 2017-12-28 | $0.74 | $0.74 | 624,100 |
| 2017-12-27 | $0.68 | $0.68 | 63,200 |
| 2017-12-26 | $0.60 | $0.60 | 32,700 |
| 2017-12-22 | $0.65 | $0.65 | 67,200 |
| 2017-12-21 | $0.68 | $0.68 | 33,500 |
| 2017-12-20 | $0.68 | $0.68 | 14,600 |
| 2017-12-19 | $0.65 | $0.65 | 36,500 |
| 2017-12-18 | $0.63 | $0.63 | 61,600 |
| 2017-12-15 | $0.66 | $0.66 | 50,400 |
| 2017-12-14 | $0.69 | $0.69 | 26,100 |
| 2017-12-13 | $0.69 | $0.69 | 38,200 |
| 2017-12-12 | $0.68 | $0.68 | 28,700 |
| 2017-12-11 | $0.68 | $0.68 | 167,700 |
| 2017-12-08 | $0.65 | $0.65 | 38,600 |
| 2017-12-07 | $0.64 | $0.64 | 40,100 |
| 2017-12-06 | $0.62 | $0.62 | 16,700 |
| 2017-12-05 | $0.64 | $0.64 | 58,300 |
| 2017-12-04 | $0.58 | $0.58 | 32,000 |
| 2017-12-01 | $0.64 | $0.64 | 170,900 |
| 2017-11-30 | $0.70 | $0.70 | 60,700 |
| 2017-11-29 | $0.68 | $0.68 | 102,300 |
| 2017-11-28 | $0.68 | $0.68 | 200,200 |
| 2017-11-27 | $0.75 | $0.75 | 121,100 |
| 2017-11-24 | $0.69 | $0.69 | 68,600 |
| 2017-11-22 | $0.67 | $0.67 | 261,000 |
| 2017-11-21 | $0.62 | $0.62 | 175,500 |
| 2017-11-20 | $0.59 | $0.59 | 133,000 |
| 2017-11-17 | $0.46 | $0.46 | 42,400 |
| 2017-11-16 | $0.45 | $0.45 | 40,400 |
| 2017-11-15 | $0.42 | $0.42 | 85,700 |
| 2017-11-14 | $0.39 | $0.39 | 36,400 |
| 2017-11-13 | $0.40 | $0.40 | 18,100 |
| 2017-11-10 | $0.40 | $0.40 | 53,000 |
| 2017-11-09 | $0.34 | $0.34 | 14,400 |
| 2017-11-08 | $0.40 | $0.40 | 12,400 |
| 2017-11-07 | $0.39 | $0.39 | 36,700 |
| 2017-11-06 | $0.37 | $0.37 | 42,400 |
| 2017-11-03 | $0.37 | $0.37 | 17,900 |
| 2017-11-02 | $0.31 | $0.31 | 2,000 |
| 2017-11-01 | $0.32 | $0.32 | 12,500 |
| 2017-10-31 | $0.34 | $0.34 | 8,500 |
| 2017-10-30 | $0.35 | $0.35 | 36,000 |
| 2017-10-27 | $0.37 | $0.37 | 5,800 |
| 2017-10-26 | $0.37 | $0.37 | 9,300 |
| 2017-10-25 | $0.37 | $0.37 | 75,100 |
| 2017-10-24 | $0.35 | $0.35 | 12,300 |
| 2017-10-23 | $0.30 | $0.30 | 42,500 |
| 2017-10-20 | $0.29 | $0.29 | 115,700 |
| 2017-10-19 | $0.38 | $0.38 | 11,100 |
| 2017-10-18 | $0.37 | $0.37 | 139,400 |
| 2017-10-17 | $0.37 | $0.37 | 76,200 |
| 2017-10-16 | $0.41 | $0.41 | 92,500 |
| 2017-10-13 | $0.44 | $0.44 | 31,700 |
| 2017-10-12 | $0.43 | $0.43 | 35,300 |
| 2017-10-11 | $0.46 | $0.46 | 5,600 |
| 2017-10-10 | $0.47 | $0.47 | 12,000 |
| 2017-10-09 | $0.45 | $0.45 | 61,500 |
| 2017-10-06 | $0.49 | $0.49 | 18,100 |
| 2017-10-05 | $0.47 | $0.47 | 44,500 |
| 2017-10-04 | $0.47 | $0.47 | 34,500 |
| 2017-10-03 | $0.48 | $0.48 | 32,700 |
| 2017-10-02 | $0.46 | $0.46 | 76,300 |
| 2017-09-29 | $0.46 | $0.46 | 52,900 |
| 2017-09-28 | $0.46 | $0.46 | 67,200 |
| 2017-09-27 | $0.45 | $0.45 | 74,500 |
| 2017-09-26 | $0.45 | $0.45 | 106,600 |
| 2017-09-25 | $0.50 | $0.50 | 2,400 |
| 2017-09-22 | $0.50 | $0.50 | 4,900 |
| 2017-09-21 | $0.47 | $0.47 | 15,700 |
| 2017-09-20 | $0.52 | $0.52 | 2,400 |
| 2017-09-19 | $0.53 | $0.53 | 27,200 |
| 2017-09-18 | $0.50 | $0.50 | 15,200 |
| 2017-09-15 | $0.48 | $0.48 | 16,300 |
| 2017-09-14 | $0.50 | $0.50 | 42,400 |
| 2017-09-13 | $0.50 | $0.50 | 24,600 |
| 2017-09-12 | $0.50 | $0.50 | 93,800 |
| 2017-09-11 | $0.52 | $0.52 | 36,900 |
| 2017-09-08 | $0.53 | $0.53 | 34,800 |
| 2017-09-07 | $0.59 | $0.59 | 42,400 |
| 2017-09-06 | $0.59 | $0.59 | 33,200 |
| 2017-09-05 | $0.62 | $0.62 | 25,800 |
| 2017-09-01 | $0.58 | $0.58 | 81,000 |
| 2017-08-31 | $0.63 | $0.63 | 17,700 |
| 2017-08-30 | $0.58 | $0.58 | 14,300 |
| 2017-08-29 | $0.60 | $0.60 | 25,200 |
| 2017-08-28 | $0.60 | $0.60 | 76,600 |
| 2017-08-25 | $0.64 | $0.64 | 300 |
| 2017-08-24 | $0.64 | $0.64 | 12,700 |
| 2017-08-23 | $0.64 | $0.64 | 2,800 |
| 2017-08-22 | $0.65 | $0.65 | 13,000 |
| 2017-08-21 | $0.65 | $0.65 | 4,200 |
| 2017-08-18 | $0.63 | $0.63 | 64,200 |
| 2017-08-17 | $0.65 | $0.65 | 40,700 |
| 2017-08-16 | $0.67 | $0.67 | 14,800 |
| 2017-08-15 | $0.67 | $0.67 | 58,600 |
| 2017-08-14 | $0.62 | $0.62 | 23,600 |
| 2017-08-11 | $0.62 | $0.62 | 25,200 |
| 2017-08-10 | $0.62 | $0.62 | 15,800 |
| 2017-08-09 | $0.67 | $0.67 | 16,900 |
| 2017-08-08 | $0.68 | $0.68 | 35,800 |
| 2017-08-07 | $0.63 | $0.63 | 14,800 |
| 2017-08-04 | $0.61 | $0.61 | 4,300 |
| 2017-08-03 | $0.65 | $0.65 | 4,900 |
| 2017-08-02 | $0.67 | $0.67 | 26,800 |
| 2017-08-01 | $0.63 | $0.63 | 21,600 |
| 2017-07-31 | $0.65 | $0.65 | 16,000 |
| 2017-07-28 | $0.63 | $0.63 | 7,900 |
| 2017-07-27 | $0.63 | $0.63 | 4,900 |
| 2017-07-26 | $0.60 | $0.60 | 30,800 |
| 2017-07-25 | $0.61 | $0.61 | 24,700 |
| 2017-07-24 | $0.61 | $0.61 | 1,400 |
| 2017-07-21 | $0.63 | $0.63 | 7,900 |
| 2017-07-20 | $0.63 | $0.63 | 43,700 |
| 2017-07-19 | $0.62 | $0.62 | 43,500 |
| 2017-07-18 | $0.65 | $0.65 | 22,400 |
| 2017-07-17 | $0.65 | $0.65 | 2,700 |
| 2017-07-14 | $0.65 | $0.65 | 14,900 |
| 2017-07-13 | $0.66 | $0.66 | 4,700 |
| 2017-07-12 | $0.65 | $0.65 | 5,600 |
| 2017-07-11 | $0.64 | $0.64 | 26,800 |
| 2017-07-10 | $0.68 | $0.68 | 11,500 |
| 2017-07-07 | $0.64 | $0.64 | 17,500 |
| 2017-07-06 | $0.64 | $0.64 | 21,300 |
| 2017-07-05 | $0.64 | $0.64 | 6,100 |
| 2017-07-03 | $0.65 | $0.65 | 26,900 |
| 2017-06-30 | $0.63 | $0.63 | 13,200 |
| 2017-06-29 | $0.60 | $0.60 | 26,300 |
| 2017-06-28 | $0.65 | $0.65 | 64,600 |
| 2017-06-27 | $0.70 | $0.70 | 75,000 |
| 2017-06-26 | $0.67 | $0.67 | 86,700 |
| 2017-06-23 | $0.70 | $0.70 | 9,500 |
| 2017-06-22 | $0.68 | $0.68 | 13,800 |
| 2017-06-21 | $0.70 | $0.70 | 7,400 |
| 2017-06-20 | $0.70 | $0.70 | 14,600 |
| 2017-06-19 | $0.71 | $0.71 | 1,500 |
| 2017-06-16 | $0.71 | $0.71 | 46,800 |
| 2017-06-15 | $0.72 | $0.72 | 6,800 |
| 2017-06-14 | $0.70 | $0.70 | 123,900 |
| 2017-06-13 | $0.65 | $0.65 | 63,700 |
| 2017-06-12 | $0.76 | $0.76 | 34,700 |
| 2017-06-09 | $0.74 | $0.74 | 55,800 |
| 2017-06-08 | $0.79 | $0.79 | 45,700 |
| 2017-06-07 | $0.76 | $0.76 | 20,200 |
| 2017-06-06 | $0.75 | $0.75 | 34,700 |
| 2017-06-05 | $0.69 | $0.69 | 88,700 |
| 2017-06-02 | $0.76 | $0.76 | 257,000 |
| 2017-06-01 | $0.79 | $0.79 | 196,900 |
| 2017-05-31 | $0.80 | $0.80 | 128,600 |
| 2017-05-30 | $0.73 | $0.73 | 198,700 |
| 2017-05-26 | $0.82 | $0.82 | 391,500 |
| 2017-05-25 | $0.76 | $0.76 | 561,200 |
| 2017-05-24 | $0.61 | $0.61 | 284,000 |
| 2017-05-23 | $0.53 | $0.53 | 229,400 |
| 2017-05-22 | $0.47 | $0.47 | 151,300 |
| 2017-05-19 | $0.40 | $0.40 | 28,500 |
| 2017-05-18 | $0.40 | $0.40 | 42,700 |
| 2017-05-17 | $0.36 | $0.36 | 44,400 |
| 2017-05-16 | $0.35 | $0.35 | 54,200 |
| 2017-05-15 | $0.36 | $0.36 | 46,700 |
| 2017-05-12 | $0.40 | $0.40 | 127,300 |
| 2017-05-11 | $0.33 | $0.33 | 70,600 |
| 2017-05-10 | $0.29 | $0.29 | 17,700 |
| 2017-05-09 | $0.29 | $0.29 | 19,900 |
| 2017-05-08 | $0.28 | $0.28 | 500 |
| 2017-05-05 | $0.28 | $0.28 | 18,000 |
| 2017-05-04 | $0.28 | $0.28 | 12,600 |
| 2017-05-03 | $0.27 | $0.27 | 40,700 |
| 2017-05-02 | $0.27 | $0.27 | 7,100 |
| 2017-05-01 | $0.27 | $0.27 | 8,500 |
| 2017-04-28 | $0.27 | $0.27 | 17,100 |
| 2017-04-27 | $0.27 | $0.27 | 200 |
| 2017-04-26 | $0.28 | $0.28 | 1,400 |
| 2017-04-25 | $0.28 | $0.28 | 10,300 |
| 2017-04-24 | $0.28 | $0.28 | 8,000 |
| 2017-04-21 | $0.27 | $0.27 | 17,000 |
| 2017-04-20 | $0.25 | $0.25 | 69,400 |
| 2017-04-19 | $0.29 | $0.29 | 7,100 |
| 2017-04-18 | $0.28 | $0.28 | 4,000 |
| 2017-04-17 | $0.29 | $0.29 | 300 |
| 2017-04-13 | $0.29 | $0.29 | 28,500 |
| 2017-04-12 | $0.28 | $0.28 | 0 |
| 2017-04-11 | $0.28 | $0.28 | 0 |
| 2017-04-10 | $0.28 | $0.28 | 28,500 |
| 2017-04-07 | $0.28 | $0.28 | 6,000 |
| 2017-04-06 | $0.29 | $0.29 | 35,800 |
| 2017-04-05 | $0.28 | $0.28 | 2,500 |
| 2017-04-04 | $0.26 | $0.26 | 8,200 |
| 2017-04-03 | $0.26 | $0.26 | 39,500 |
| 2017-03-31 | $0.28 | $0.28 | 4,100 |
| 2017-03-30 | $0.28 | $0.28 | 9,400 |
| 2017-03-29 | $0.27 | $0.27 | 18,500 |
| 2017-03-28 | $0.30 | $0.30 | 15,000 |
| 2017-03-27 | $0.30 | $0.30 | 9,300 |
| 2017-03-24 | $0.30 | $0.30 | 6,200 |
| 2017-03-23 | $0.33 | $0.33 | 8,000 |
| 2017-03-22 | $0.26 | $0.26 | 134,900 |
| 2017-03-21 | $0.33 | $0.33 | 8,200 |
| 2017-03-20 | $0.33 | $0.33 | 13,100 |
| 2017-03-17 | $0.34 | $0.34 | 41,500 |
| 2017-03-16 | $0.34 | $0.34 | 4,300 |
| 2017-03-15 | $0.33 | $0.33 | 0 |
| 2017-03-14 | $0.33 | $0.33 | 3,600 |
| 2017-03-13 | $0.33 | $0.33 | 16,100 |
| 2017-03-10 | $0.33 | $0.33 | 11,000 |
| 2017-03-09 | $0.33 | $0.33 | 76,900 |
| 2017-03-08 | $0.34 | $0.34 | 20,300 |
| 2017-03-07 | $0.34 | $0.34 | 14,800 |
| 2017-03-06 | $0.33 | $0.33 | 22,300 |
| 2017-03-03 | $0.34 | $0.34 | 8,900 |
| 2017-03-02 | $0.34 | $0.34 | 53,000 |
| 2017-03-01 | $0.34 | $0.34 | 60,900 |
| 2017-02-28 | $0.34 | $0.34 | 157,500 |
| 2017-02-27 | $0.32 | $0.32 | 9,800 |
| 2017-02-24 | $0.29 | $0.29 | 79,500 |
| 2017-02-23 | $0.33 | $0.33 | 124,900 |
| 2017-02-22 | $0.33 | $0.33 | 47,100 |
| 2017-02-21 | $0.30 | $0.30 | 44,500 |
| 2017-02-17 | $0.27 | $0.27 | 65,400 |
| 2017-02-16 | $0.27 | $0.27 | 180,100 |
| 2017-02-15 | $0.25 | $0.25 | 41,000 |
| 2017-02-14 | $0.25 | $0.25 | 30,600 |
| 2017-02-13 | $0.25 | $0.25 | 11,400 |
| 2017-02-10 | $0.25 | $0.25 | 28,100 |
| 2017-02-09 | $0.24 | $0.24 | 26,800 |
| 2017-02-08 | $0.23 | $0.23 | 1,400 |
| 2017-02-07 | $0.21 | $0.21 | 6,900 |
| 2017-02-06 | $0.23 | $0.23 | 7,600 |
| 2017-02-03 | $0.23 | $0.23 | 4,500 |
| 2017-02-02 | $0.23 | $0.23 | 13,000 |
| 2017-02-01 | $0.22 | $0.22 | 14,100 |
| 2017-01-31 | $0.23 | $0.23 | 30,400 |
| 2017-01-30 | $0.23 | $0.23 | 48,300 |
| 2017-01-27 | $0.21 | $0.21 | 2,200 |
| 2017-01-26 | $0.23 | $0.23 | 8,200 |
| 2017-01-25 | $0.21 | $0.21 | 14,500 |
| 2017-01-24 | $0.23 | $0.23 | 11,500 |
| 2017-01-23 | $0.23 | $0.23 | 8,700 |
| 2017-01-20 | $0.23 | $0.23 | 10,500 |
| 2017-01-19 | $0.23 | $0.23 | 1,900 |
| 2017-01-18 | $0.23 | $0.23 | 2,000 |
| 2017-01-17 | $0.22 | $0.22 | 11,600 |
| 2017-01-13 | $0.24 | $0.24 | 1,200 |
| 2017-01-12 | $0.24 | $0.24 | 21,600 |
| 2017-01-11 | $0.24 | $0.24 | 4,500 |
| 2017-01-10 | $0.23 | $0.23 | 0 |
| 2017-01-09 | $0.23 | $0.23 | 32,400 |
| 2017-01-06 | $0.25 | $0.25 | 5,900 |
| 2017-01-05 | $0.25 | $0.25 | 38,300 |
| 2017-01-04 | $0.24 | $0.24 | 249,000 |
| 2017-01-03 | $0.24 | $0.24 | 50,000 |