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
- 1996-07-09 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 | $0.02 | $0.02 | 92,850 |
| 2017-12-28 | $0.02 | $0.02 | 98,567 |
| 2017-12-27 | $0.02 | $0.02 | 640,295 |
| 2017-12-26 | $0.02 | $0.02 | 73,373 |
| 2017-12-22 | $0.02 | $0.02 | 0 |
| 2017-12-21 | $0.02 | $0.02 | 86,500 |
| 2017-12-20 | $0.01 | $0.01 | 32,750 |
| 2017-12-19 | $0.01 | $0.01 | 152,083 |
| 2017-12-18 | $0.02 | $0.02 | 22,446 |
| 2017-12-15 | $0.02 | $0.02 | 550 |
| 2017-12-14 | $0.01 | $0.01 | 37,468 |
| 2017-12-13 | $0.02 | $0.02 | 0 |
| 2017-12-12 | $0.02 | $0.02 | 92,562 |
| 2017-12-11 | $0.02 | $0.02 | 36,200 |
| 2017-12-08 | $0.02 | $0.02 | 121,540 |
| 2017-12-07 | $0.02 | $0.02 | 274,999 |
| 2017-12-06 | $0.02 | $0.02 | 500 |
| 2017-12-05 | $0.02 | $0.02 | 116,200 |
| 2017-12-04 | $0.02 | $0.02 | 900 |
| 2017-12-01 | $0.02 | $0.02 | 150,000 |
| 2017-11-30 | $0.02 | $0.02 | 20,780 |
| 2017-11-29 | $0.01 | $0.01 | 5,225 |
| 2017-11-28 | $0.02 | $0.02 | 133,693 |
| 2017-11-27 | $0.02 | $0.02 | 0 |
| 2017-11-24 | $0.02 | $0.02 | 20,005 |
| 2017-11-22 | $0.02 | $0.02 | 14,710 |
| 2017-11-21 | $0.02 | $0.02 | 0 |
| 2017-11-20 | $0.02 | $0.02 | 0 |
| 2017-11-17 | $0.02 | $0.02 | 0 |
| 2017-11-16 | $0.02 | $0.02 | 500 |
| 2017-11-15 | $0.01 | $0.01 | 174,499 |
| 2017-11-14 | $0.02 | $0.02 | 15,500 |
| 2017-11-13 | $0.02 | $0.02 | 15,000 |
| 2017-11-10 | $0.02 | $0.02 | 0 |
| 2017-11-09 | $0.02 | $0.02 | 49,997 |
| 2017-11-08 | $0.02 | $0.02 | 0 |
| 2017-11-07 | $0.02 | $0.02 | 0 |
| 2017-11-06 | $0.02 | $0.02 | 0 |
| 2017-11-03 | $0.02 | $0.02 | 650 |
| 2017-11-02 | $0.02 | $0.02 | 10,000 |
| 2017-11-01 | $0.02 | $0.02 | 0 |
| 2017-10-31 | $0.02 | $0.02 | 15,050 |
| 2017-10-30 | $0.02 | $0.02 | 0 |
| 2017-10-27 | $0.02 | $0.02 | 0 |
| 2017-10-26 | $0.02 | $0.02 | 2,400 |
| 2017-10-25 | $0.02 | $0.02 | 0 |
| 2017-10-24 | $0.02 | $0.02 | 0 |
| 2017-10-23 | $0.02 | $0.02 | 0 |
| 2017-10-20 | $0.02 | $0.02 | 26,906 |
| 2017-10-19 | $0.02 | $0.02 | 10,500 |
| 2017-10-18 | $0.02 | $0.02 | 0 |
| 2017-10-17 | $0.02 | $0.02 | 25,343 |
| 2017-10-16 | $0.02 | $0.02 | 62,715 |
| 2017-10-13 | $0.02 | $0.02 | 76,404 |
| 2017-10-12 | $0.02 | $0.02 | 0 |
| 2017-10-11 | $0.02 | $0.02 | 0 |
| 2017-10-10 | $0.02 | $0.02 | 26,669 |
| 2017-10-09 | $0.02 | $0.02 | 5,000 |
| 2017-10-06 | $0.02 | $0.02 | 68,772 |
| 2017-10-05 | $0.02 | $0.02 | 15,750 |
| 2017-10-04 | $0.02 | $0.02 | 29,451 |
| 2017-10-03 | $0.02 | $0.02 | 0 |
| 2017-10-02 | $0.02 | $0.02 | 52,500 |
| 2017-09-29 | $0.02 | $0.02 | 5,000 |
| 2017-09-28 | $0.02 | $0.02 | 57,817 |
| 2017-09-27 | $0.02 | $0.02 | 0 |
| 2017-09-26 | $0.02 | $0.02 | 36,540 |
| 2017-09-25 | $0.02 | $0.02 | 35,000 |
| 2017-09-22 | $0.02 | $0.02 | 5,000 |
| 2017-09-21 | $0.02 | $0.02 | 70,486 |
| 2017-09-20 | $0.02 | $0.02 | 387,263 |
| 2017-09-19 | $0.02 | $0.02 | 27,193 |
| 2017-09-18 | $0.02 | $0.02 | 77,044 |
| 2017-09-15 | $0.02 | $0.02 | 1,000 |
| 2017-09-14 | $0.02 | $0.02 | 96,000 |
| 2017-09-13 | $0.02 | $0.02 | 139,780 |
| 2017-09-12 | $0.02 | $0.02 | 204,050 |
| 2017-09-11 | $0.02 | $0.02 | 424,652 |
| 2017-09-08 | $0.03 | $0.03 | 743,087 |
| 2017-09-07 | $0.03 | $0.03 | 6,853,312 |
| 2017-09-06 | $0.02 | $0.02 | 2,350 |
| 2017-09-05 | $0.02 | $0.02 | 81,243 |
| 2017-09-01 | $0.02 | $0.02 | 313,035 |
| 2017-08-31 | $0.02 | $0.02 | 121,788 |
| 2017-08-30 | $0.02 | $0.02 | 74,289 |
| 2017-08-29 | $0.02 | $0.02 | 212,589 |
| 2017-08-28 | $0.02 | $0.02 | 231,002 |
| 2017-08-25 | $0.02 | $0.02 | 3,772,068 |
| 2017-08-24 | $0.03 | $0.03 | 2,506,996 |
| 2017-08-23 | $0.02 | $0.02 | 59,250 |
| 2017-08-22 | $0.02 | $0.02 | 550,234 |
| 2017-08-21 | $0.02 | $0.02 | 312,900 |
| 2017-08-18 | $0.02 | $0.02 | 247,805 |
| 2017-08-17 | $0.02 | $0.02 | 0 |
| 2017-08-16 | $0.02 | $0.02 | 41,550 |
| 2017-08-15 | $0.02 | $0.02 | 107,173 |
| 2017-08-14 | $0.02 | $0.02 | 75,000 |
| 2017-08-11 | $0.02 | $0.02 | 76,500 |
| 2017-08-10 | $0.02 | $0.02 | 16,501 |
| 2017-08-09 | $0.02 | $0.02 | 175,476 |
| 2017-08-08 | $0.02 | $0.02 | 1,266,003 |
| 2017-08-07 | $0.02 | $0.02 | 30,000 |
| 2017-08-04 | $0.02 | $0.02 | 69,750 |
| 2017-08-03 | $0.02 | $0.02 | 45,000 |
| 2017-08-02 | $0.02 | $0.02 | 0 |
| 2017-08-01 | $0.02 | $0.02 | 27,500 |
| 2017-07-31 | $0.02 | $0.02 | 42,550 |
| 2017-07-28 | $0.02 | $0.02 | 0 |
| 2017-07-27 | $0.02 | $0.02 | 9,000 |
| 2017-07-26 | $0.02 | $0.02 | 0 |
| 2017-07-25 | $0.02 | $0.02 | 0 |
| 2017-07-24 | $0.02 | $0.02 | 0 |
| 2017-07-21 | $0.02 | $0.02 | 0 |
| 2017-07-20 | $0.02 | $0.02 | 1,005 |
| 2017-07-19 | $0.02 | $0.02 | 42,000 |
| 2017-07-18 | $0.02 | $0.02 | 0 |
| 2017-07-17 | $0.02 | $0.02 | 0 |
| 2017-07-14 | $0.02 | $0.02 | 5,500 |
| 2017-07-13 | $0.02 | $0.02 | 5 |
| 2017-07-12 | $0.02 | $0.02 | 100,500 |
| 2017-07-11 | $0.02 | $0.02 | 0 |
| 2017-07-10 | $0.02 | $0.02 | 0 |
| 2017-07-07 | $0.02 | $0.02 | 15,050 |
| 2017-07-06 | $0.02 | $0.02 | 0 |
| 2017-07-05 | $0.02 | $0.02 | 50 |
| 2017-07-03 | $0.02 | $0.02 | 0 |
| 2017-06-30 | $0.02 | $0.02 | 0 |
| 2017-06-29 | $0.02 | $0.02 | 0 |
| 2017-06-28 | $0.02 | $0.02 | 19,150 |
| 2017-06-27 | $0.02 | $0.02 | 21,989 |
| 2017-06-26 | $0.01 | $0.01 | 31,750 |
| 2017-06-23 | $0.02 | $0.02 | 0 |
| 2017-06-22 | $0.02 | $0.02 | 500 |
| 2017-06-21 | $0.02 | $0.02 | 0 |
| 2017-06-20 | $0.02 | $0.02 | 900 |
| 2017-06-19 | $0.02 | $0.02 | 0 |
| 2017-06-16 | $0.02 | $0.02 | 18,348 |
| 2017-06-15 | $0.02 | $0.02 | 0 |
| 2017-06-14 | $0.02 | $0.02 | 0 |
| 2017-06-13 | $0.02 | $0.02 | 38,241 |
| 2017-06-12 | $0.02 | $0.02 | 1,600 |
| 2017-06-09 | $0.02 | $0.02 | 88,549 |
| 2017-06-08 | $0.02 | $0.02 | 200 |
| 2017-06-07 | $0.02 | $0.02 | 15,500 |
| 2017-06-06 | $0.02 | $0.02 | 4,610 |
| 2017-06-05 | $0.02 | $0.02 | 17,096 |
| 2017-06-02 | $0.02 | $0.02 | 3,866 |
| 2017-06-01 | $0.02 | $0.02 | 0 |
| 2017-05-31 | $0.02 | $0.02 | 58,200 |
| 2017-05-30 | $0.02 | $0.02 | 41,950 |
| 2017-05-26 | $0.02 | $0.02 | 103,106 |
| 2017-05-25 | $0.02 | $0.02 | 10,225 |
| 2017-05-24 | $0.02 | $0.02 | 13,300 |
| 2017-05-23 | $0.02 | $0.02 | 24,550 |
| 2017-05-22 | $0.02 | $0.02 | 25,245 |
| 2017-05-19 | $0.02 | $0.02 | 0 |
| 2017-05-18 | $0.02 | $0.02 | 2,000 |
| 2017-05-17 | $0.02 | $0.02 | 673,676 |
| 2017-05-16 | $0.02 | $0.02 | 5,300 |
| 2017-05-15 | $0.02 | $0.02 | 26,598 |
| 2017-05-12 | $0.02 | $0.02 | 19,062 |
| 2017-05-11 | $0.02 | $0.02 | 46,360 |
| 2017-05-10 | $0.02 | $0.02 | 109,857 |
| 2017-05-09 | $0.03 | $0.03 | 832,873 |
| 2017-05-08 | $0.02 | $0.02 | 60,649 |
| 2017-05-05 | $0.02 | $0.02 | 1,000 |
| 2017-05-04 | $0.02 | $0.02 | 109,242 |
| 2017-05-03 | $0.03 | $0.03 | 0 |
| 2017-05-02 | $0.03 | $0.03 | 85,499 |
| 2017-05-01 | $0.02 | $0.02 | 916,720 |
| 2017-04-28 | $0.02 | $0.02 | 54,550 |
| 2017-04-27 | $0.02 | $0.02 | 5,400 |
| 2017-04-26 | $0.02 | $0.02 | 18,100 |
| 2017-04-25 | $0.02 | $0.02 | 100,965 |
| 2017-04-24 | $0.02 | $0.02 | 0 |
| 2017-04-21 | $0.02 | $0.02 | 0 |
| 2017-04-20 | $0.02 | $0.02 | 30,054 |
| 2017-04-19 | $0.02 | $0.02 | 102,018 |
| 2017-04-18 | $0.03 | $0.03 | 5,625 |
| 2017-04-17 | $0.02 | $0.02 | 26,650 |
| 2017-04-13 | $0.02 | $0.02 | 27,150 |
| 2017-04-12 | $0.02 | $0.02 | 1,900 |
| 2017-04-11 | $0.02 | $0.02 | 14,100 |
| 2017-04-10 | $0.02 | $0.02 | 7,000 |
| 2017-04-07 | $0.03 | $0.03 | 0 |
| 2017-04-06 | $0.03 | $0.03 | 1,550 |
| 2017-04-05 | $0.02 | $0.02 | 16,548 |
| 2017-04-04 | $0.03 | $0.03 | 1,700 |
| 2017-04-03 | $0.03 | $0.03 | 150,075 |
| 2017-03-31 | $0.02 | $0.02 | 35,250 |
| 2017-03-30 | $0.02 | $0.02 | 65,568 |
| 2017-03-29 | $0.02 | $0.02 | 38,400 |
| 2017-03-28 | $0.02 | $0.02 | 525 |
| 2017-03-27 | $0.02 | $0.02 | 46,725 |
| 2017-03-24 | $0.02 | $0.02 | 25 |
| 2017-03-23 | $0.02 | $0.02 | 106,995 |
| 2017-03-22 | $0.03 | $0.03 | 382,345 |
| 2017-03-21 | $0.02 | $0.02 | 230,555 |
| 2017-03-20 | $0.03 | $0.03 | 122,275 |
| 2017-03-17 | $0.03 | $0.03 | 25,315 |
| 2017-03-16 | $0.03 | $0.03 | 23,515 |
| 2017-03-15 | $0.03 | $0.03 | 0 |
| 2017-03-14 | $0.03 | $0.03 | 0 |
| 2017-03-13 | $0.03 | $0.03 | 600 |
| 2017-03-10 | $0.03 | $0.03 | 203,550 |
| 2017-03-09 | $0.03 | $0.03 | 47,457 |
| 2017-03-08 | $0.03 | $0.03 | 290 |
| 2017-03-07 | $0.03 | $0.03 | 0 |
| 2017-03-06 | $0.03 | $0.03 | 58,900 |
| 2017-03-03 | $0.03 | $0.03 | 5,550 |
| 2017-03-02 | $0.03 | $0.03 | 0 |
| 2017-03-01 | $0.03 | $0.03 | 5,000 |
| 2017-02-28 | $0.03 | $0.03 | 4,999 |
| 2017-02-27 | $0.03 | $0.03 | 10,000 |
| 2017-02-24 | $0.03 | $0.03 | 52,150 |
| 2017-02-23 | $0.03 | $0.03 | 225,381 |
| 2017-02-22 | $0.03 | $0.03 | 325 |
| 2017-02-21 | $0.03 | $0.03 | 29,405 |
| 2017-02-17 | $0.04 | $0.04 | 13,065 |
| 2017-02-16 | $0.04 | $0.04 | 13,750 |
| 2017-02-15 | $0.03 | $0.03 | 11,300 |
| 2017-02-14 | $0.03 | $0.03 | 26,000 |
| 2017-02-13 | $0.04 | $0.04 | 31,450 |
| 2017-02-10 | $0.05 | $0.05 | 0 |
| 2017-02-09 | $0.05 | $0.05 | 112,073 |
| 2017-02-08 | $0.05 | $0.05 | 78,152 |
| 2017-02-07 | $0.04 | $0.04 | 180,150 |
| 2017-02-06 | $0.05 | $0.05 | 148,857 |
| 2017-02-03 | $0.05 | $0.05 | 874,721 |
| 2017-02-02 | $0.03 | $0.03 | 89,011 |
| 2017-02-01 | $0.03 | $0.03 | 34,800 |
| 2017-01-31 | $0.03 | $0.03 | 12,110 |
| 2017-01-30 | $0.04 | $0.04 | 51,105 |
| 2017-01-27 | $0.04 | $0.04 | 30,164 |
| 2017-01-26 | $0.04 | $0.04 | 5,348 |
| 2017-01-25 | $0.04 | $0.04 | 5,025 |
| 2017-01-24 | $0.03 | $0.03 | 57,550 |
| 2017-01-23 | $0.04 | $0.04 | 208,367 |
| 2017-01-20 | $0.04 | $0.04 | 357,822 |
| 2017-01-19 | $0.05 | $0.05 | 1,236,758 |
| 2017-01-18 | $0.03 | $0.03 | 72,636 |
| 2017-01-17 | $0.03 | $0.03 | 3,775 |
| 2017-01-13 | $0.03 | $0.03 | 3,300 |
| 2017-01-12 | $0.03 | $0.03 | 0 |
| 2017-01-11 | $0.03 | $0.03 | 1,700 |
| 2017-01-10 | $0.03 | $0.03 | 5,050 |
| 2017-01-09 | $0.03 | $0.03 | 900 |
| 2017-01-06 | $0.03 | $0.03 | 3,175 |
| 2017-01-05 | $0.03 | $0.03 | 50,410 |
| 2017-01-04 | $0.03 | $0.03 | 175 |
| 2017-01-03 | $0.03 | $0.03 | 3,125 |