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
- 2007-10-10 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $0.73 | $0.73 | 15,800 | — | — |
| 2017-12-28 | $0.72 | $0.72 | 83,100 | — | — |
| 2017-12-27 | $0.70 | $0.70 | 46,600 | — | — |
| 2017-12-26 | $0.68 | $0.68 | 14,000 | — | — |
| 2017-12-22 | $0.66 | $0.66 | 14,300 | — | — |
| 2017-12-21 | $0.67 | $0.67 | 4,000 | — | — |
| 2017-12-20 | $0.68 | $0.68 | 12,600 | — | — |
| 2017-12-19 | $0.67 | $0.67 | 9,600 | — | — |
| 2017-12-18 | $0.70 | $0.70 | 39,100 | — | — |
| 2017-12-15 | $0.67 | $0.67 | 31,700 | — | — |
| 2017-12-14 | $0.71 | $0.71 | 34,700 | — | — |
| 2017-12-13 | $0.66 | $0.66 | 10,000 | — | — |
| 2017-12-12 | $0.66 | $0.66 | 38,800 | — | — |
| 2017-12-11 | $0.70 | $0.70 | 150,600 | — | — |
| 2017-12-08 | $0.68 | $0.68 | 124,700 | — | — |
| 2017-12-07 | $0.68 | $0.68 | 79,800 | — | — |
| 2017-12-06 | $0.70 | $0.70 | 2,500 | — | — |
| 2017-12-05 | $0.70 | $0.70 | 3,500 | — | — |
| 2017-12-04 | $0.70 | $0.70 | 7,500 | — | — |
| 2017-12-01 | $0.69 | $0.69 | 23,500 | — | — |
| 2017-11-30 | $0.73 | $0.73 | 18,400 | — | — |
| 2017-11-29 | $0.72 | $0.72 | 22,200 | — | — |
| 2017-11-28 | $0.74 | $0.74 | 10,700 | — | — |
| 2017-11-27 | $0.74 | $0.74 | 27,400 | — | — |
| 2017-11-24 | $0.74 | $0.74 | 2,400 | — | — |
| 2017-11-22 | $0.75 | $0.75 | 78,100 | — | — |
| 2017-11-21 | $0.75 | $0.75 | 54,200 | — | — |
| 2017-11-20 | $0.74 | $0.74 | 84,700 | — | — |
| 2017-11-17 | $0.68 | $0.68 | 43,000 | — | — |
| 2017-11-16 | $0.65 | $0.65 | 46,500 | — | — |
| 2017-11-15 | $0.64 | $0.64 | 33,500 | — | — |
| 2017-11-14 | $0.62 | $0.62 | 219,200 | — | — |
| 2017-11-13 | $0.57 | $0.57 | 4,000 | — | — |
| 2017-11-10 | $0.57 | $0.57 | 9,100 | — | — |
| 2017-11-09 | $0.52 | $0.52 | 13,400 | — | — |
| 2017-11-08 | $0.52 | $0.52 | 16,700 | — | — |
| 2017-11-07 | $0.50 | $0.50 | 5,800 | — | — |
| 2017-11-06 | $0.53 | $0.53 | 6,600 | — | — |
| 2017-11-03 | $0.51 | $0.51 | 58,200 | — | — |
| 2017-11-02 | $0.53 | $0.53 | 0 | — | — |
| 2017-11-01 | $0.53 | $0.53 | 0 | — | — |
| 2017-10-31 | $0.53 | $0.53 | 1,600 | — | — |
| 2017-10-30 | $0.47 | $0.47 | 13,500 | — | — |
| 2017-10-27 | $0.54 | $0.54 | 13,000 | — | — |
| 2017-10-26 | $0.54 | $0.54 | 5,800 | — | — |
| 2017-10-25 | $0.54 | $0.54 | 1,800 | — | — |
| 2017-10-24 | $0.54 | $0.54 | 0 | — | — |
| 2017-10-23 | $0.54 | $0.54 | 4,000 | — | — |
| 2017-10-20 | $0.54 | $0.54 | 22,800 | — | — |
| 2017-10-19 | $0.53 | $0.53 | 24,200 | — | — |
| 2017-10-18 | $0.53 | $0.53 | 5,500 | — | — |
| 2017-10-17 | $0.54 | $0.54 | 30,400 | — | — |
| 2017-10-16 | $0.54 | $0.54 | 0 | — | — |
| 2017-10-13 | $0.54 | $0.54 | 100 | — | — |
| 2017-10-12 | $0.54 | $0.54 | 0 | — | — |
| 2017-10-11 | $0.54 | $0.54 | 5,100 | — | — |
| 2017-10-10 | $0.53 | $0.53 | 1,000 | — | — |
| 2017-10-09 | $0.50 | $0.50 | 6,400 | — | — |
| 2017-10-06 | $0.53 | $0.53 | 15,000 | — | — |
| 2017-10-05 | $0.53 | $0.53 | 200 | — | — |
| 2017-10-04 | $0.53 | $0.53 | 26,000 | — | — |
| 2017-10-03 | $0.52 | $0.52 | 21,600 | — | — |
| 2017-10-02 | $0.50 | $0.50 | 2,100 | — | — |
| 2017-09-29 | $0.48 | $0.48 | 0 | — | — |
| 2017-09-28 | $0.48 | $0.48 | 0 | — | — |
| 2017-09-27 | $0.48 | $0.48 | 15,500 | — | — |
| 2017-09-26 | $0.47 | $0.47 | 4,100 | — | — |
| 2017-09-25 | $0.48 | $0.48 | 0 | — | — |
| 2017-09-22 | $0.48 | $0.48 | 3,500 | — | — |
| 2017-09-21 | $0.48 | $0.48 | 5,100 | — | — |
| 2017-09-20 | $0.47 | $0.47 | 58,500 | — | — |
| 2017-09-19 | $0.51 | $0.51 | 0 | — | — |
| 2017-09-18 | $0.51 | $0.51 | 58,200 | — | — |
| 2017-09-15 | $0.49 | $0.49 | 3,700 | — | — |
| 2017-09-14 | $0.49 | $0.49 | 1,000 | — | — |
| 2017-09-13 | $0.47 | $0.47 | 96,200 | — | — |
| 2017-09-12 | $0.53 | $0.53 | 800 | — | — |
| 2017-09-11 | $0.53 | $0.53 | 0 | — | — |
| 2017-09-08 | $0.53 | $0.53 | 500 | — | — |
| 2017-09-07 | $0.54 | $0.54 | 0 | — | — |
| 2017-09-06 | $0.54 | $0.54 | 700 | — | — |
| 2017-09-05 | $0.54 | $0.54 | 800 | — | — |
| 2017-09-01 | $0.53 | $0.53 | 5,400 | — | — |
| 2017-08-31 | $0.54 | $0.54 | 0 | — | — |
| 2017-08-30 | $0.54 | $0.54 | 600 | — | — |
| 2017-08-29 | $0.53 | $0.53 | 45,600 | — | — |
| 2017-08-28 | $0.54 | $0.54 | 15,000 | — | — |
| 2017-08-25 | $0.53 | $0.53 | 40,800 | — | — |
| 2017-08-24 | $0.56 | $0.56 | 0 | — | — |
| 2017-08-23 | $0.56 | $0.56 | 54,200 | — | — |
| 2017-08-22 | $0.53 | $0.53 | 12,800 | — | — |
| 2017-08-21 | $0.54 | $0.54 | 10,000 | — | — |
| 2017-08-18 | $0.58 | $0.58 | 0 | — | — |
| 2017-08-17 | $0.58 | $0.58 | 1,800 | — | — |
| 2017-08-16 | $0.58 | $0.58 | 0 | — | — |
| 2017-08-15 | $0.58 | $0.58 | 5,500 | — | — |
| 2017-08-14 | $0.56 | $0.56 | 20,100 | — | — |
| 2017-08-11 | $0.55 | $0.55 | 10,200 | — | — |
| 2017-08-10 | $0.52 | $0.52 | 69,600 | — | — |
| 2017-08-09 | $0.53 | $0.53 | 61,300 | — | — |
| 2017-08-08 | $0.52 | $0.52 | 50,000 | — | — |
| 2017-08-07 | $0.54 | $0.54 | 31,100 | — | — |
| 2017-08-04 | $0.54 | $0.54 | 19,600 | — | — |
| 2017-08-03 | $0.54 | $0.54 | 4,300 | — | — |
| 2017-08-02 | $0.53 | $0.53 | 30,200 | — | — |
| 2017-08-01 | $0.54 | $0.54 | 27,300 | — | — |
| 2017-07-31 | $0.54 | $0.54 | 200 | — | — |
| 2017-07-28 | $0.53 | $0.53 | 21,300 | — | — |
| 2017-07-27 | $0.53 | $0.53 | 14,100 | — | — |
| 2017-07-26 | $0.53 | $0.53 | 10,700 | — | — |
| 2017-07-25 | $0.58 | $0.58 | 52,600 | — | — |
| 2017-07-24 | $0.51 | $0.51 | 26,400 | — | — |
| 2017-07-21 | $0.55 | $0.55 | 31,400 | — | — |
| 2017-07-20 | $0.49 | $0.49 | 17,800 | — | — |
| 2017-07-19 | $0.48 | $0.48 | 21,600 | — | — |
| 2017-07-18 | $0.47 | $0.47 | 2,000 | — | — |
| 2017-07-17 | $0.47 | $0.47 | 55,500 | — | — |
| 2017-07-14 | $0.47 | $0.47 | 22,600 | — | — |
| 2017-07-13 | $0.47 | $0.47 | 82,600 | — | — |
| 2017-07-12 | $0.45 | $0.45 | 15,000 | — | — |
| 2017-07-11 | $0.45 | $0.45 | 100,000 | — | — |
| 2017-07-10 | $0.44 | $0.44 | 162,100 | — | — |
| 2017-07-07 | $0.49 | $0.49 | 230,500 | — | — |
| 2017-07-06 | $0.42 | $0.42 | 70,800 | — | — |
| 2017-07-05 | $0.44 | $0.44 | 95,200 | — | — |
| 2017-07-03 | $0.42 | $0.42 | 54,900 | — | — |
| 2017-06-30 | $0.45 | $0.45 | 25,700 | — | — |
| 2017-06-29 | $0.45 | $0.45 | 200 | — | — |
| 2017-06-28 | $0.45 | $0.45 | 4,200 | — | — |
| 2017-06-27 | $0.45 | $0.45 | 0 | — | — |
| 2017-06-26 | $0.45 | $0.45 | 0 | — | — |
| 2017-06-23 | $0.45 | $0.45 | 100 | — | — |
| 2017-06-22 | $0.43 | $0.43 | 0 | — | — |
| 2017-06-21 | $0.43 | $0.43 | 0 | — | — |
| 2017-06-20 | $0.43 | $0.43 | 75,400 | — | — |
| 2017-06-19 | $0.44 | $0.44 | 110,900 | — | — |
| 2017-06-16 | $0.41 | $0.41 | 65,900 | — | — |
| 2017-06-15 | $0.42 | $0.42 | 16,800 | — | — |
| 2017-06-14 | $0.40 | $0.40 | 1,000 | — | — |
| 2017-06-13 | $0.42 | $0.42 | 3,300 | — | — |
| 2017-06-12 | $0.40 | $0.40 | 423,500 | — | — |
| 2017-06-09 | $0.46 | $0.46 | 15,500 | — | — |
| 2017-06-08 | $0.45 | $0.45 | 500 | — | — |
| 2017-06-07 | $0.45 | $0.45 | 146,800 | — | — |
| 2017-06-06 | $0.46 | $0.46 | 8,900 | — | — |
| 2017-06-05 | $0.47 | $0.47 | 58,600 | — | — |
| 2017-06-02 | $0.47 | $0.47 | 18,200 | — | — |
| 2017-06-01 | $0.48 | $0.48 | 1,100 | — | — |
| 2017-05-31 | $0.47 | $0.47 | 10,000 | — | — |
| 2017-05-30 | $0.48 | $0.48 | 2,000 | — | — |
| 2017-05-26 | $0.46 | $0.46 | 9,300 | — | — |
| 2017-05-25 | $0.47 | $0.47 | 60,700 | — | — |
| 2017-05-24 | $0.49 | $0.49 | 600 | — | — |
| 2017-05-23 | $0.46 | $0.46 | 18,600 | — | — |
| 2017-05-22 | $0.47 | $0.47 | 13,300 | — | — |
| 2017-05-19 | $0.49 | $0.49 | 7,000 | — | — |
| 2017-05-18 | $0.47 | $0.47 | 38,900 | — | — |
| 2017-05-17 | $0.49 | $0.49 | 10,400 | — | — |
| 2017-05-16 | $0.46 | $0.46 | 93,600 | — | — |
| 2017-05-15 | $0.42 | $0.42 | 5,000 | — | — |
| 2017-05-12 | $0.43 | $0.43 | 28,000 | — | — |
| 2017-05-11 | $0.42 | $0.42 | 16,400 | — | — |
| 2017-05-10 | $0.42 | $0.42 | 5,600 | — | — |
| 2017-05-09 | $0.40 | $0.40 | 193,500 | — | — |
| 2017-05-08 | $0.42 | $0.42 | 0 | — | — |
| 2017-05-05 | $0.42 | $0.42 | 16,400 | — | — |
| 2017-05-04 | $0.41 | $0.41 | 8,500 | — | — |
| 2017-05-03 | $0.41 | $0.41 | 22,400 | — | — |
| 2017-05-02 | $0.41 | $0.41 | 15,300 | — | — |
| 2017-05-01 | $0.43 | $0.43 | 25,000 | — | — |
| 2017-04-28 | $0.43 | $0.43 | 18,000 | — | — |
| 2017-04-27 | $0.43 | $0.43 | 6,900 | — | — |
| 2017-04-26 | $0.43 | $0.43 | 21,000 | — | — |
| 2017-04-25 | $0.43 | $0.43 | 0 | — | — |
| 2017-04-24 | $0.43 | $0.43 | 25,800 | — | — |
| 2017-04-21 | $0.43 | $0.43 | 23,400 | — | — |
| 2017-04-20 | $0.43 | $0.43 | 1,100 | — | — |
| 2017-04-19 | $0.44 | $0.44 | 10,000 | — | — |
| 2017-04-18 | $0.44 | $0.44 | 47,900 | — | — |
| 2017-04-17 | $0.42 | $0.42 | 26,700 | — | — |
| 2017-04-13 | $0.42 | $0.42 | 17,200 | — | — |
| 2017-04-12 | $0.43 | $0.43 | 80,200 | — | — |
| 2017-04-11 | $0.43 | $0.43 | 67,300 | — | — |
| 2017-04-10 | $0.43 | $0.43 | 13,000 | — | — |
| 2017-04-07 | $0.42 | $0.42 | 27,000 | — | — |
| 2017-04-06 | $0.42 | $0.42 | 88,600 | — | — |
| 2017-04-05 | $0.43 | $0.43 | 11,800 | — | — |
| 2017-04-04 | $0.40 | $0.40 | 56,000 | — | — |
| 2017-04-03 | $0.42 | $0.42 | 29,200 | — | — |
| 2017-03-31 | $0.43 | $0.43 | 15,800 | — | — |
| 2017-03-30 | $0.46 | $0.46 | 38,500 | — | — |
| 2017-03-29 | $0.45 | $0.45 | 27,100 | — | — |
| 2017-03-28 | $0.45 | $0.45 | 140,800 | — | — |
| 2017-03-27 | $0.45 | $0.45 | 7,300 | — | — |
| 2017-03-24 | $0.43 | $0.43 | 30,500 | — | — |
| 2017-03-23 | $0.42 | $0.42 | 5,000 | — | — |
| 2017-03-22 | $0.44 | $0.44 | 23,900 | — | — |
| 2017-03-21 | $0.39 | $0.39 | 12,400 | — | — |
| 2017-03-20 | $0.40 | $0.40 | 11,000 | — | — |
| 2017-03-17 | $0.42 | $0.42 | 33,500 | — | — |
| 2017-03-16 | $0.44 | $0.44 | 8,300 | — | — |
| 2017-03-15 | $0.44 | $0.44 | 2,500 | — | — |
| 2017-03-14 | $0.42 | $0.42 | 10,700 | — | — |
| 2017-03-13 | $0.44 | $0.44 | 23,400 | — | — |
| 2017-03-10 | $0.45 | $0.45 | 21,100 | — | — |
| 2017-03-09 | $0.45 | $0.45 | 54,900 | — | — |
| 2017-03-08 | $0.47 | $0.47 | 89,100 | — | — |
| 2017-03-07 | $0.45 | $0.45 | 36,000 | — | — |
| 2017-03-06 | $0.44 | $0.44 | 12,500 | — | — |
| 2017-03-03 | $0.43 | $0.43 | 14,700 | — | — |
| 2017-03-02 | $0.43 | $0.43 | 17,500 | — | — |
| 2017-03-01 | $0.43 | $0.43 | 34,200 | — | — |
| 2017-02-28 | $0.40 | $0.40 | 50,400 | — | — |
| 2017-02-27 | $0.40 | $0.40 | 144,800 | — | — |
| 2017-02-24 | $0.39 | $0.39 | 39,200 | — | — |
| 2017-02-23 | $0.40 | $0.40 | 8,000 | — | — |
| 2017-02-22 | $0.40 | $0.40 | 32,400 | — | — |
| 2017-02-21 | $0.43 | $0.43 | 142,400 | — | — |
| 2017-02-17 | $0.41 | $0.41 | 62,200 | — | — |
| 2017-02-16 | $0.38 | $0.38 | 57,100 | — | — |
| 2017-02-15 | $0.38 | $0.38 | 49,800 | — | — |
| 2017-02-14 | $0.36 | $0.36 | 163,300 | — | — |
| 2017-02-13 | $0.38 | $0.38 | 9,700 | — | — |
| 2017-02-10 | $0.37 | $0.37 | 11,000 | — | — |
| 2017-02-09 | $0.39 | $0.39 | 5,100 | — | — |
| 2017-02-08 | $0.39 | $0.39 | 17,100 | — | — |
| 2017-02-07 | $0.39 | $0.39 | 5,000 | — | — |
| 2017-02-06 | $0.38 | $0.38 | 5,400 | — | — |
| 2017-02-03 | $0.39 | $0.39 | 78,100 | — | — |
| 2017-02-02 | $0.35 | $0.35 | 184,700 | — | — |
| 2017-02-01 | $0.37 | $0.37 | 38,000 | — | — |
| 2017-01-31 | $0.35 | $0.35 | 65,700 | — | — |
| 2017-01-30 | $0.36 | $0.36 | 21,000 | — | — |
| 2017-01-27 | $0.34 | $0.34 | 14,900 | — | — |
| 2017-01-26 | $0.34 | $0.34 | 3,000 | — | — |
| 2017-01-25 | $0.35 | $0.35 | 64,100 | — | — |
| 2017-01-24 | $0.34 | $0.34 | 20,500 | — | — |
| 2017-01-23 | $0.33 | $0.33 | 38,300 | — | — |
| 2017-01-20 | $0.33 | $0.33 | 76,500 | — | — |
| 2017-01-19 | $0.31 | $0.31 | 69,800 | — | — |
| 2017-01-18 | $0.30 | $0.30 | 176,400 | — | — |
| 2017-01-17 | $0.35 | $0.35 | 41,300 | — | — |
| 2017-01-13 | $0.33 | $0.33 | 21,600 | — | — |
| 2017-01-12 | $0.32 | $0.32 | 4,600 | — | — |
| 2017-01-11 | $0.31 | $0.31 | 14,000 | — | — |
| 2017-01-10 | $0.30 | $0.30 | 1,500 | — | — |
| 2017-01-09 | $0.30 | $0.30 | 118,000 | — | — |
| 2017-01-06 | $0.33 | $0.33 | 51,200 | — | — |
| 2017-01-05 | $0.31 | $0.31 | 0 | — | — |
| 2017-01-04 | $0.31 | $0.31 | 15,100 | — | — |
| 2017-01-03 | $0.33 | $0.33 | 0 | — | — |