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
- 2001-12-14 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 | $0.24 | $0.24 | 2,078,300 |
| 2017-12-28 | $0.24 | $0.24 | 701,200 |
| 2017-12-27 | $0.23 | $0.23 | 781,000 |
| 2017-12-26 | $0.23 | $0.23 | 1,056,400 |
| 2017-12-22 | $0.24 | $0.24 | 2,479,100 |
| 2017-12-21 | $0.22 | $0.22 | 1,351,100 |
| 2017-12-20 | $0.23 | $0.23 | 1,719,700 |
| 2017-12-19 | $0.22 | $0.22 | 2,904,500 |
| 2017-12-18 | $0.26 | $0.26 | 811,800 |
| 2017-12-15 | $0.27 | $0.27 | 767,500 |
| 2017-12-14 | $0.27 | $0.27 | 423,400 |
| 2017-12-13 | $0.27 | $0.27 | 740,800 |
| 2017-12-12 | $0.27 | $0.27 | 771,700 |
| 2017-12-11 | $0.28 | $0.28 | 1,807,200 |
| 2017-12-08 | $0.27 | $0.27 | 963,400 |
| 2017-12-07 | $0.25 | $0.25 | 1,591,500 |
| 2017-12-06 | $0.24 | $0.24 | 1,615,100 |
| 2017-12-05 | $0.26 | $0.26 | 3,189,000 |
| 2017-12-04 | $0.26 | $0.26 | 3,149,600 |
| 2017-12-01 | $0.28 | $0.28 | 2,117,400 |
| 2017-11-30 | $0.27 | $0.27 | 2,898,700 |
| 2017-11-29 | $0.26 | $0.26 | 2,861,100 |
| 2017-11-28 | $0.30 | $0.30 | 2,577,200 |
| 2017-11-27 | $0.30 | $0.30 | 5,454,400 |
| 2017-11-24 | $0.27 | $0.27 | 1,657,000 |
| 2017-11-22 | $0.25 | $0.25 | 2,406,200 |
| 2017-11-21 | $0.23 | $0.23 | 8,142,700 |
| 2017-11-20 | $0.29 | $0.29 | 5,703,100 |
| 2017-11-17 | $0.22 | $0.22 | 5,016,200 |
| 2017-11-16 | $0.19 | $0.19 | 3,195,700 |
| 2017-11-15 | $0.17 | $0.17 | 1,064,700 |
| 2017-11-14 | $0.17 | $0.17 | 685,800 |
| 2017-11-13 | $0.17 | $0.17 | 1,866,900 |
| 2017-11-10 | $0.16 | $0.16 | 2,094,100 |
| 2017-11-09 | $0.17 | $0.17 | 1,277,700 |
| 2017-11-08 | $0.17 | $0.17 | 1,623,800 |
| 2017-11-07 | $0.17 | $0.17 | 1,104,000 |
| 2017-11-06 | $0.17 | $0.17 | 1,443,400 |
| 2017-11-03 | $0.17 | $0.17 | 1,175,600 |
| 2017-11-02 | $0.16 | $0.16 | 804,100 |
| 2017-11-01 | $0.17 | $0.17 | 1,813,800 |
| 2017-10-31 | $0.17 | $0.17 | 1,076,200 |
| 2017-10-30 | $0.17 | $0.17 | 943,100 |
| 2017-10-27 | $0.17 | $0.17 | 856,100 |
| 2017-10-26 | $0.17 | $0.17 | 755,100 |
| 2017-10-25 | $0.16 | $0.16 | 2,595,200 |
| 2017-10-24 | $0.16 | $0.16 | 566,700 |
| 2017-10-23 | $0.17 | $0.17 | 2,568,500 |
| 2017-10-20 | $0.17 | $0.17 | 1,894,300 |
| 2017-10-19 | $0.16 | $0.16 | 944,700 |
| 2017-10-18 | $0.17 | $0.17 | 844,800 |
| 2017-10-17 | $0.17 | $0.17 | 702,200 |
| 2017-10-16 | $0.17 | $0.17 | 846,500 |
| 2017-10-13 | $0.17 | $0.17 | 1,135,500 |
| 2017-10-12 | $0.17 | $0.17 | 754,600 |
| 2017-10-11 | $0.16 | $0.16 | 917,000 |
| 2017-10-10 | $0.16 | $0.16 | 654,000 |
| 2017-10-09 | $0.17 | $0.17 | 769,700 |
| 2017-10-06 | $0.17 | $0.17 | 839,900 |
| 2017-10-05 | $0.17 | $0.17 | 688,100 |
| 2017-10-04 | $0.17 | $0.17 | 1,095,500 |
| 2017-10-03 | $0.17 | $0.17 | 1,372,300 |
| 2017-10-02 | $0.17 | $0.17 | 1,853,200 |
| 2017-09-29 | $0.18 | $0.18 | 1,833,700 |
| 2017-09-28 | $0.18 | $0.18 | 937,800 |
| 2017-09-27 | $0.17 | $0.17 | 1,812,100 |
| 2017-09-26 | $0.17 | $0.17 | 1,357,300 |
| 2017-09-25 | $0.17 | $0.17 | 2,061,800 |
| 2017-09-22 | $0.17 | $0.17 | 995,400 |
| 2017-09-21 | $0.17 | $0.17 | 1,321,800 |
| 2017-09-20 | $0.18 | $0.18 | 8,280,800 |
| 2017-09-19 | $0.22 | $0.22 | 2,175,300 |
| 2017-09-18 | $0.22 | $0.22 | 4,264,200 |
| 2017-09-15 | $0.19 | $0.19 | 1,000,100 |
| 2017-09-14 | $0.18 | $0.18 | 2,608,000 |
| 2017-09-13 | $0.17 | $0.17 | 1,622,600 |
| 2017-09-12 | $0.17 | $0.17 | 1,103,900 |
| 2017-09-11 | $0.18 | $0.18 | 687,300 |
| 2017-09-08 | $0.18 | $0.18 | 1,152,900 |
| 2017-09-07 | $0.18 | $0.18 | 1,691,100 |
| 2017-09-06 | $0.19 | $0.19 | 3,417,500 |
| 2017-09-05 | $0.18 | $0.18 | 4,080,000 |
| 2017-09-01 | $0.17 | $0.17 | 1,240,500 |
| 2017-08-31 | $0.16 | $0.16 | 1,923,200 |
| 2017-08-30 | $0.16 | $0.16 | 1,334,400 |
| 2017-08-29 | $0.17 | $0.17 | 2,000,400 |
| 2017-08-28 | $0.17 | $0.17 | 1,725,500 |
| 2017-08-25 | $0.18 | $0.18 | 1,806,400 |
| 2017-08-24 | $0.18 | $0.18 | 1,583,700 |
| 2017-08-23 | $0.18 | $0.18 | 1,713,300 |
| 2017-08-22 | $0.18 | $0.18 | 704,700 |
| 2017-08-21 | $0.19 | $0.19 | 1,048,800 |
| 2017-08-18 | $0.20 | $0.20 | 2,507,200 |
| 2017-08-17 | $0.18 | $0.18 | 685,900 |
| 2017-08-16 | $0.18 | $0.18 | 403,600 |
| 2017-08-15 | $0.18 | $0.18 | 629,300 |
| 2017-08-14 | $0.18 | $0.18 | 1,137,800 |
| 2017-08-11 | $0.19 | $0.19 | 678,000 |
| 2017-08-10 | $0.19 | $0.19 | 683,200 |
| 2017-08-09 | $0.19 | $0.19 | 1,053,400 |
| 2017-08-08 | $0.19 | $0.19 | 2,235,100 |
| 2017-08-07 | $0.20 | $0.20 | 8,593,900 |
| 2017-08-04 | $0.24 | $0.24 | 628,200 |
| 2017-08-03 | $0.24 | $0.24 | 1,204,500 |
| 2017-08-02 | $0.23 | $0.23 | 909,000 |
| 2017-08-01 | $0.23 | $0.23 | 670,600 |
| 2017-07-31 | $0.24 | $0.24 | 1,166,100 |
| 2017-07-28 | $0.24 | $0.24 | 1,987,300 |
| 2017-07-27 | $0.24 | $0.24 | 2,228,300 |
| 2017-07-26 | $0.25 | $0.25 | 1,213,000 |
| 2017-07-25 | $0.25 | $0.25 | 1,658,700 |
| 2017-07-24 | $0.28 | $0.28 | 1,630,900 |
| 2017-07-21 | $0.25 | $0.25 | 1,101,300 |
| 2017-07-20 | $0.26 | $0.26 | 1,779,800 |
| 2017-07-19 | $0.24 | $0.24 | 4,538,300 |
| 2017-07-18 | $0.28 | $0.28 | 1,879,300 |
| 2017-07-17 | $0.28 | $0.28 | 3,948,200 |
| 2017-07-14 | $0.29 | $0.29 | 8,799,100 |
| 2017-07-13 | $0.26 | $0.26 | 6,650,900 |
| 2017-07-12 | $0.20 | $0.20 | 3,707,000 |
| 2017-07-11 | $0.18 | $0.18 | 878,800 |
| 2017-07-10 | $0.18 | $0.18 | 1,449,500 |
| 2017-07-07 | $0.18 | $0.18 | 1,659,200 |
| 2017-07-06 | $0.18 | $0.18 | 1,959,100 |
| 2017-07-05 | $0.18 | $0.18 | 1,847,700 |
| 2017-07-03 | $0.17 | $0.17 | 593,500 |
| 2017-06-30 | $0.16 | $0.16 | 942,000 |
| 2017-06-29 | $0.17 | $0.17 | 1,956,100 |
| 2017-06-28 | $0.17 | $0.17 | 1,932,700 |
| 2017-06-27 | $0.17 | $0.17 | 1,620,000 |
| 2017-06-26 | $0.17 | $0.17 | 4,197,500 |
| 2017-06-23 | $0.18 | $0.18 | 3,302,900 |
| 2017-06-22 | $0.19 | $0.19 | 5,391,000 |
| 2017-06-21 | $0.17 | $0.17 | 1,656,100 |
| 2017-06-20 | $0.16 | $0.16 | 1,994,400 |
| 2017-06-19 | $0.15 | $0.15 | 1,240,400 |
| 2017-06-16 | $0.14 | $0.14 | 1,294,100 |
| 2017-06-15 | $0.15 | $0.15 | 1,440,700 |
| 2017-06-14 | $0.15 | $0.15 | 667,300 |
| 2017-06-13 | $0.14 | $0.14 | 1,545,400 |
| 2017-06-12 | $0.15 | $0.15 | 3,207,000 |
| 2017-06-09 | $0.16 | $0.16 | 1,265,800 |
| 2017-06-08 | $0.17 | $0.17 | 1,202,300 |
| 2017-06-07 | $0.17 | $0.17 | 2,262,700 |
| 2017-06-06 | $0.18 | $0.18 | 5,189,400 |
| 2017-06-05 | $0.19 | $0.19 | 7,724,400 |
| 2017-06-02 | $0.18 | $0.18 | 1,961,000 |
| 2017-06-01 | $0.18 | $0.18 | 1,371,300 |
| 2017-05-31 | $0.18 | $0.18 | 3,123,700 |
| 2017-05-30 | $0.21 | $0.21 | 1,644,000 |
| 2017-05-26 | $0.18 | $0.18 | 1,087,100 |
| 2017-05-25 | $0.17 | $0.17 | 2,093,300 |
| 2017-05-24 | $0.18 | $0.18 | 2,764,700 |
| 2017-05-23 | $0.16 | $0.16 | 1,228,500 |
| 2017-05-22 | $0.16 | $0.16 | 1,480,700 |
| 2017-05-19 | $0.16 | $0.16 | 1,096,300 |
| 2017-05-18 | $0.15 | $0.15 | 1,817,900 |
| 2017-05-17 | $0.16 | $0.16 | 1,365,900 |
| 2017-05-16 | $0.16 | $0.16 | 2,814,100 |
| 2017-05-15 | $0.16 | $0.16 | 1,029,600 |
| 2017-05-12 | $0.16 | $0.16 | 1,148,000 |
| 2017-05-11 | $0.16 | $0.16 | 1,901,000 |
| 2017-05-10 | $0.17 | $0.17 | 846,800 |
| 2017-05-09 | $0.17 | $0.17 | 559,800 |
| 2017-05-08 | $0.17 | $0.17 | 1,448,700 |
| 2017-05-05 | $0.18 | $0.18 | 704,600 |
| 2017-05-04 | $0.18 | $0.18 | 622,000 |
| 2017-05-03 | $0.18 | $0.18 | 825,000 |
| 2017-05-02 | $0.18 | $0.18 | 755,400 |
| 2017-05-01 | $0.18 | $0.18 | 1,401,400 |
| 2017-04-28 | $0.18 | $0.18 | 997,600 |
| 2017-04-27 | $0.19 | $0.19 | 2,155,600 |
| 2017-04-26 | $0.19 | $0.19 | 5,760,800 |
| 2017-04-25 | $0.15 | $0.15 | 2,378,200 |
| 2017-04-24 | $0.16 | $0.16 | 2,292,300 |
| 2017-04-21 | $0.19 | $0.19 | 401,800 |
| 2017-04-20 | $0.19 | $0.19 | 719,000 |
| 2017-04-19 | $0.19 | $0.19 | 1,057,800 |
| 2017-04-18 | $0.20 | $0.20 | 2,888,400 |
| 2017-04-17 | $0.23 | $0.23 | 978,700 |
| 2017-04-13 | $0.23 | $0.23 | 176,000 |
| 2017-04-12 | $0.24 | $0.24 | 1,052,500 |
| 2017-04-11 | $0.23 | $0.23 | 353,800 |
| 2017-04-10 | $0.23 | $0.23 | 325,500 |
| 2017-04-07 | $0.22 | $0.22 | 1,190,600 |
| 2017-04-06 | $0.23 | $0.23 | 718,500 |
| 2017-04-05 | $0.23 | $0.23 | 923,200 |
| 2017-04-04 | $0.24 | $0.24 | 760,500 |
| 2017-04-03 | $0.24 | $0.24 | 1,280,900 |
| 2017-03-31 | $0.25 | $0.25 | 601,000 |
| 2017-03-30 | $0.24 | $0.24 | 723,800 |
| 2017-03-29 | $0.24 | $0.24 | 1,228,400 |
| 2017-03-28 | $0.24 | $0.24 | 819,400 |
| 2017-03-27 | $0.24 | $0.24 | 979,000 |
| 2017-03-24 | $0.24 | $0.24 | 1,235,300 |
| 2017-03-23 | $0.23 | $0.23 | 1,247,900 |
| 2017-03-22 | $0.24 | $0.24 | 847,200 |
| 2017-03-21 | $0.24 | $0.24 | 2,027,600 |
| 2017-03-20 | $0.25 | $0.25 | 2,847,800 |
| 2017-03-17 | $0.24 | $0.24 | 11,054,800 |
| 2017-03-16 | $0.36 | $0.36 | 526,700 |
| 2017-03-15 | $0.35 | $0.35 | 840,300 |
| 2017-03-14 | $0.34 | $0.34 | 1,370,400 |
| 2017-03-13 | $0.36 | $0.36 | 1,899,400 |
| 2017-03-10 | $0.38 | $0.38 | 1,680,700 |
| 2017-03-09 | $0.40 | $0.40 | 1,111,000 |
| 2017-03-08 | $0.40 | $0.40 | 1,056,400 |
| 2017-03-07 | $0.37 | $0.37 | 571,900 |
| 2017-03-06 | $0.37 | $0.37 | 555,600 |
| 2017-03-03 | $0.35 | $0.35 | 707,000 |
| 2017-03-02 | $0.36 | $0.36 | 652,600 |
| 2017-03-01 | $0.38 | $0.38 | 699,800 |
| 2017-02-28 | $0.39 | $0.39 | 597,900 |
| 2017-02-27 | $0.39 | $0.39 | 884,400 |
| 2017-02-24 | $0.41 | $0.41 | 452,500 |
| 2017-02-23 | $0.41 | $0.41 | 720,100 |
| 2017-02-22 | $0.41 | $0.41 | 1,038,300 |
| 2017-02-21 | $0.39 | $0.39 | 828,100 |
| 2017-02-17 | $0.40 | $0.40 | 1,963,700 |
| 2017-02-16 | $0.43 | $0.43 | 1,188,800 |
| 2017-02-15 | $0.45 | $0.45 | 817,600 |
| 2017-02-14 | $0.42 | $0.42 | 615,000 |
| 2017-02-13 | $0.44 | $0.44 | 540,700 |
| 2017-02-10 | $0.46 | $0.46 | 334,800 |
| 2017-02-09 | $0.46 | $0.46 | 1,291,200 |
| 2017-02-08 | $0.48 | $0.48 | 1,671,100 |
| 2017-02-07 | $0.47 | $0.47 | 1,025,500 |
| 2017-02-06 | $0.45 | $0.45 | 2,470,200 |
| 2017-02-03 | $0.41 | $0.41 | 496,700 |
| 2017-02-02 | $0.40 | $0.40 | 367,000 |
| 2017-02-01 | $0.40 | $0.40 | 245,700 |
| 2017-01-31 | $0.40 | $0.40 | 445,100 |
| 2017-01-30 | $0.40 | $0.40 | 423,800 |
| 2017-01-27 | $0.40 | $0.40 | 416,300 |
| 2017-01-26 | $0.42 | $0.42 | 625,200 |
| 2017-01-25 | $0.40 | $0.40 | 458,700 |
| 2017-01-24 | $0.39 | $0.39 | 427,300 |
| 2017-01-23 | $0.40 | $0.40 | 501,100 |
| 2017-01-20 | $0.40 | $0.40 | 982,400 |
| 2017-01-19 | $0.43 | $0.43 | 873,500 |
| 2017-01-18 | $0.47 | $0.47 | 1,123,300 |
| 2017-01-17 | $0.42 | $0.42 | 458,300 |
| 2017-01-13 | $0.42 | $0.42 | 522,100 |
| 2017-01-12 | $0.43 | $0.43 | 467,100 |
| 2017-01-11 | $0.40 | $0.40 | 631,700 |
| 2017-01-10 | $0.41 | $0.41 | 1,059,500 |
| 2017-01-09 | $0.41 | $0.41 | 2,267,600 |
| 2017-01-06 | $0.35 | $0.35 | 712,100 |
| 2017-01-05 | $0.34 | $0.34 | 975,400 |
| 2017-01-04 | $0.35 | $0.35 | 372,400 |
| 2017-01-03 | $0.35 | $0.35 | 4,680,000 |