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
- 2011-08-15 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 | $0.52 | $0.52 | 0 |
| 2017-12-28 | $0.52 | $0.52 | 1,000 |
| 2017-12-27 | $0.52 | $0.52 | 1,000 |
| 2017-12-26 | $0.52 | $0.52 | 2,000 |
| 2017-12-22 | $0.52 | $0.52 | 1,000 |
| 2017-12-21 | $0.53 | $0.53 | 4,000 |
| 2017-12-20 | $0.49 | $0.49 | 1,800 |
| 2017-12-19 | $0.49 | $0.49 | 2,500 |
| 2017-12-18 | $0.50 | $0.50 | 7,600 |
| 2017-12-15 | $0.52 | $0.52 | 10,000 |
| 2017-12-14 | $0.53 | $0.53 | 0 |
| 2017-12-13 | $0.53 | $0.53 | 0 |
| 2017-12-12 | $0.53 | $0.53 | 0 |
| 2017-12-11 | $0.53 | $0.53 | 6,000 |
| 2017-12-08 | $0.54 | $0.54 | 3,100 |
| 2017-12-07 | $0.53 | $0.53 | 5,000 |
| 2017-12-06 | $0.52 | $0.52 | 2,000 |
| 2017-12-05 | $0.51 | $0.51 | 5,000 |
| 2017-12-04 | $0.55 | $0.55 | 1,500 |
| 2017-12-01 | $0.50 | $0.50 | 2,800 |
| 2017-11-30 | $0.53 | $0.53 | 1,200 |
| 2017-11-29 | $0.53 | $0.53 | 22,200 |
| 2017-11-28 | $0.54 | $0.54 | 12,700 |
| 2017-11-27 | $0.55 | $0.55 | 24,000 |
| 2017-11-24 | $0.54 | $0.54 | 4,000 |
| 2017-11-22 | $0.57 | $0.57 | 22,000 |
| 2017-11-21 | $0.58 | $0.58 | 19,500 |
| 2017-11-20 | $0.60 | $0.60 | 20,000 |
| 2017-11-17 | $0.60 | $0.60 | 1,000 |
| 2017-11-16 | $0.62 | $0.62 | 6,300 |
| 2017-11-15 | $0.62 | $0.62 | 14,800 |
| 2017-11-14 | $0.58 | $0.58 | 8,400 |
| 2017-11-13 | $0.55 | $0.55 | 6,000 |
| 2017-11-10 | $0.59 | $0.59 | 13,000 |
| 2017-11-09 | $0.55 | $0.55 | 18,500 |
| 2017-11-08 | $0.61 | $0.61 | 19,300 |
| 2017-11-07 | $0.50 | $0.50 | 22,900 |
| 2017-11-06 | $0.55 | $0.55 | 15,600 |
| 2017-11-03 | $0.47 | $0.47 | 10,100 |
| 2017-11-02 | $0.46 | $0.46 | 6,300 |
| 2017-11-01 | $0.49 | $0.49 | 11,100 |
| 2017-10-31 | $0.51 | $0.51 | 10,400 |
| 2017-10-30 | $0.54 | $0.54 | 3,900 |
| 2017-10-27 | $0.55 | $0.55 | 2,500 |
| 2017-10-26 | $0.56 | $0.56 | 19,000 |
| 2017-10-25 | $0.55 | $0.55 | 32,700 |
| 2017-10-24 | $0.55 | $0.55 | 27,400 |
| 2017-10-23 | $0.54 | $0.54 | 46,700 |
| 2017-10-20 | $0.40 | $0.40 | 6,600 |
| 2017-10-19 | $0.40 | $0.40 | 9,500 |
| 2017-10-18 | $0.41 | $0.41 | 6,200 |
| 2017-10-17 | $0.39 | $0.39 | 5,000 |
| 2017-10-16 | $0.40 | $0.40 | 0 |
| 2017-10-13 | $0.40 | $0.40 | 5,000 |
| 2017-10-12 | $0.40 | $0.40 | 0 |
| 2017-10-11 | $0.40 | $0.40 | 0 |
| 2017-10-10 | $0.40 | $0.40 | 500 |
| 2017-10-09 | $0.40 | $0.40 | 0 |
| 2017-10-06 | $0.40 | $0.40 | 1,900 |
| 2017-10-05 | $0.42 | $0.42 | 6,500 |
| 2017-10-04 | $0.40 | $0.40 | 15,200 |
| 2017-10-03 | $0.40 | $0.40 | 0 |
| 2017-10-02 | $0.40 | $0.40 | 7,500 |
| 2017-09-29 | $0.38 | $0.38 | 20,200 |
| 2017-09-28 | $0.40 | $0.40 | 4,200 |
| 2017-09-27 | $0.41 | $0.41 | 20,300 |
| 2017-09-26 | $0.42 | $0.42 | 5,500 |
| 2017-09-25 | $0.45 | $0.45 | 0 |
| 2017-09-22 | $0.45 | $0.45 | 5,000 |
| 2017-09-21 | $0.45 | $0.45 | 19,600 |
| 2017-09-20 | $0.43 | $0.43 | 15,300 |
| 2017-09-19 | $0.49 | $0.49 | 9,000 |
| 2017-09-18 | $0.51 | $0.51 | 22,500 |
| 2017-09-15 | $0.51 | $0.51 | 8,700 |
| 2017-09-14 | $0.53 | $0.53 | 2,000 |
| 2017-09-13 | $0.49 | $0.49 | 5,000 |
| 2017-09-12 | $0.48 | $0.48 | 0 |
| 2017-09-11 | $0.48 | $0.48 | 4,200 |
| 2017-09-08 | $0.47 | $0.47 | 6,500 |
| 2017-09-07 | $0.51 | $0.51 | 0 |
| 2017-09-06 | $0.51 | $0.51 | 8,600 |
| 2017-09-05 | $0.49 | $0.49 | 600 |
| 2017-09-01 | $0.54 | $0.54 | 2,000 |
| 2017-08-31 | $0.51 | $0.51 | 2,400 |
| 2017-08-30 | $0.53 | $0.53 | 9,100 |
| 2017-08-29 | $0.54 | $0.54 | 1,000 |
| 2017-08-28 | $0.53 | $0.53 | 0 |
| 2017-08-25 | $0.53 | $0.53 | 0 |
| 2017-08-24 | $0.53 | $0.53 | 6,300 |
| 2017-08-23 | $0.54 | $0.54 | 700 |
| 2017-08-22 | $0.53 | $0.53 | 0 |
| 2017-08-21 | $0.53 | $0.53 | 9,000 |
| 2017-08-18 | $0.55 | $0.55 | 0 |
| 2017-08-17 | $0.55 | $0.55 | 1,600 |
| 2017-08-16 | $0.57 | $0.57 | 11,000 |
| 2017-08-15 | $0.55 | $0.55 | 2,500 |
| 2017-08-14 | $0.57 | $0.57 | 15,400 |
| 2017-08-11 | $0.53 | $0.53 | 5,100 |
| 2017-08-10 | $0.54 | $0.54 | 7,000 |
| 2017-08-09 | $0.52 | $0.52 | 8,000 |
| 2017-08-08 | $0.51 | $0.51 | 8,500 |
| 2017-08-07 | $0.51 | $0.51 | 0 |
| 2017-08-04 | $0.51 | $0.51 | 0 |
| 2017-08-03 | $0.51 | $0.51 | 0 |
| 2017-08-02 | $0.51 | $0.51 | 12,600 |
| 2017-08-01 | $0.51 | $0.51 | 23,200 |
| 2017-07-31 | $0.57 | $0.57 | 78,000 |
| 2017-07-28 | $0.60 | $0.60 | 34,000 |
| 2017-07-27 | $0.60 | $0.60 | 16,000 |
| 2017-07-26 | $0.63 | $0.63 | 0 |
| 2017-07-25 | $0.63 | $0.63 | 200 |
| 2017-07-24 | $0.62 | $0.62 | 32,500 |
| 2017-07-21 | $0.63 | $0.63 | 36,500 |
| 2017-07-20 | $0.62 | $0.62 | 0 |
| 2017-07-19 | $0.62 | $0.62 | 13,100 |
| 2017-07-18 | $0.63 | $0.63 | 18,200 |
| 2017-07-17 | $0.63 | $0.63 | 6,300 |
| 2017-07-14 | $0.60 | $0.60 | 1,600 |
| 2017-07-13 | $0.61 | $0.61 | 500 |
| 2017-07-12 | $0.60 | $0.60 | 0 |
| 2017-07-11 | $0.60 | $0.60 | 10,500 |
| 2017-07-10 | $0.60 | $0.60 | 0 |
| 2017-07-07 | $0.60 | $0.60 | 10,200 |
| 2017-07-06 | $0.63 | $0.63 | 8,100 |
| 2017-07-05 | $0.63 | $0.63 | 0 |
| 2017-07-03 | $0.63 | $0.63 | 3,500 |
| 2017-06-30 | $0.62 | $0.62 | 19,700 |
| 2017-06-29 | $0.59 | $0.59 | 8,900 |
| 2017-06-28 | $0.53 | $0.53 | 49,300 |
| 2017-06-27 | $0.62 | $0.62 | 2,000 |
| 2017-06-26 | $0.60 | $0.60 | 64,200 |
| 2017-06-23 | $0.66 | $0.66 | 14,000 |
| 2017-06-22 | $0.67 | $0.67 | 3,700 |
| 2017-06-21 | $0.68 | $0.68 | 32,600 |
| 2017-06-20 | $0.66 | $0.66 | 900 |
| 2017-06-19 | $0.66 | $0.66 | 500 |
| 2017-06-16 | $0.68 | $0.68 | 3,300 |
| 2017-06-15 | $0.66 | $0.66 | 79,200 |
| 2017-06-14 | $0.68 | $0.68 | 13,200 |
| 2017-06-13 | $0.74 | $0.74 | 36,000 |
| 2017-06-12 | $0.69 | $0.69 | 0 |
| 2017-06-09 | $0.69 | $0.69 | 52,300 |
| 2017-06-08 | $0.69 | $0.69 | 200 |
| 2017-06-07 | $0.64 | $0.64 | 0 |
| 2017-06-06 | $0.64 | $0.64 | 12,200 |
| 2017-06-05 | $0.67 | $0.67 | 13,200 |
| 2017-06-02 | $0.70 | $0.70 | 20,800 |
| 2017-06-01 | $0.58 | $0.58 | 3,200 |
| 2017-05-31 | $0.54 | $0.54 | 24,500 |
| 2017-05-30 | $0.50 | $0.50 | 14,500 |
| 2017-05-26 | $0.50 | $0.50 | 18,700 |
| 2017-05-25 | $0.52 | $0.52 | 23,000 |
| 2017-05-24 | $0.49 | $0.49 | 9,200 |
| 2017-05-23 | $0.49 | $0.49 | 22,700 |
| 2017-05-22 | $0.50 | $0.50 | 57,400 |
| 2017-05-19 | $0.53 | $0.53 | 6,300 |
| 2017-05-18 | $0.53 | $0.53 | 31,400 |
| 2017-05-17 | $0.53 | $0.53 | 14,500 |
| 2017-05-16 | $0.54 | $0.54 | 4,600 |
| 2017-05-15 | $0.53 | $0.53 | 2,500 |
| 2017-05-12 | $0.50 | $0.50 | 19,500 |
| 2017-05-11 | $0.52 | $0.52 | 10,000 |
| 2017-05-10 | $0.54 | $0.54 | 1,800 |
| 2017-05-09 | $0.56 | $0.56 | 14,600 |
| 2017-05-08 | $0.54 | $0.54 | 12,200 |
| 2017-05-05 | $0.54 | $0.54 | 6,900 |
| 2017-05-04 | $0.52 | $0.52 | 6,100 |
| 2017-05-03 | $0.49 | $0.49 | 2,300 |
| 2017-05-02 | $0.51 | $0.51 | 2,500 |
| 2017-05-01 | $0.50 | $0.50 | 5,000 |
| 2017-04-28 | $0.52 | $0.52 | 15,200 |
| 2017-04-27 | $0.55 | $0.55 | 34,600 |
| 2017-04-26 | $0.56 | $0.56 | 80,500 |
| 2017-04-25 | $0.48 | $0.48 | 46,800 |
| 2017-04-24 | $0.48 | $0.48 | 27,500 |
| 2017-04-21 | $0.38 | $0.38 | 53,300 |
| 2017-04-20 | $0.35 | $0.35 | 30,500 |
| 2017-04-19 | $0.35 | $0.35 | 29,400 |
| 2017-04-18 | $0.33 | $0.33 | 3,200 |
| 2017-04-17 | $0.32 | $0.32 | 13,200 |
| 2017-04-13 | $0.32 | $0.32 | 4,000 |
| 2017-04-12 | $0.32 | $0.32 | 55,000 |
| 2017-04-11 | $0.32 | $0.32 | 51,800 |
| 2017-04-10 | $0.32 | $0.32 | 6,100 |
| 2017-04-07 | $0.31 | $0.31 | 1,000 |
| 2017-04-06 | $0.32 | $0.32 | 21,000 |
| 2017-04-05 | $0.32 | $0.32 | 0 |
| 2017-04-04 | $0.32 | $0.32 | 15,000 |
| 2017-04-03 | $0.33 | $0.33 | 23,400 |
| 2017-03-31 | $0.33 | $0.33 | 24,900 |
| 2017-03-30 | $0.34 | $0.34 | 110,200 |
| 2017-03-29 | $0.28 | $0.28 | 15,000 |
| 2017-03-28 | $0.26 | $0.26 | 0 |
| 2017-03-27 | $0.26 | $0.26 | 0 |
| 2017-03-24 | $0.26 | $0.26 | 1,000 |
| 2017-03-23 | $0.26 | $0.26 | 0 |
| 2017-03-22 | $0.26 | $0.26 | 1,900 |
| 2017-03-21 | $0.28 | $0.28 | 30,400 |
| 2017-03-20 | $0.24 | $0.24 | 0 |
| 2017-03-17 | $0.24 | $0.24 | 24,900 |
| 2017-03-16 | $0.23 | $0.23 | 9,500 |
| 2017-03-15 | $0.22 | $0.22 | 11,000 |
| 2017-03-14 | $0.21 | $0.21 | 116,100 |
| 2017-03-13 | $0.20 | $0.20 | 14,000 |
| 2017-03-10 | $0.21 | $0.21 | 15,200 |
| 2017-03-09 | $0.19 | $0.19 | 5,000 |
| 2017-03-08 | $0.21 | $0.21 | 1,300 |
| 2017-03-07 | $0.20 | $0.20 | 5,000 |
| 2017-03-06 | $0.18 | $0.18 | 0 |
| 2017-03-03 | $0.18 | $0.18 | 2,000 |
| 2017-03-02 | $0.18 | $0.18 | 3,000 |
| 2017-03-01 | $0.18 | $0.18 | 19,000 |
| 2017-02-28 | $0.18 | $0.18 | 5,400 |
| 2017-02-27 | $0.18 | $0.18 | 6,000 |
| 2017-02-24 | $0.18 | $0.18 | 10,000 |
| 2017-02-23 | $0.18 | $0.18 | 18,000 |
| 2017-02-22 | $0.19 | $0.19 | 0 |
| 2017-02-21 | $0.19 | $0.19 | 16,000 |
| 2017-02-17 | $0.19 | $0.19 | 1,500 |
| 2017-02-16 | $0.20 | $0.20 | 0 |
| 2017-02-15 | $0.20 | $0.20 | 0 |
| 2017-02-14 | $0.20 | $0.20 | 0 |
| 2017-02-13 | $0.20 | $0.20 | 1,000 |
| 2017-02-10 | $0.18 | $0.18 | 0 |
| 2017-02-09 | $0.18 | $0.18 | 1,000 |
| 2017-02-08 | $0.18 | $0.18 | 0 |
| 2017-02-07 | $0.18 | $0.18 | 17,100 |
| 2017-02-06 | $0.18 | $0.18 | 8,800 |
| 2017-02-03 | $0.20 | $0.20 | 2,000 |
| 2017-02-02 | $0.19 | $0.19 | 0 |
| 2017-02-01 | $0.19 | $0.19 | 0 |
| 2017-01-31 | $0.19 | $0.19 | 34,500 |
| 2017-01-30 | $0.19 | $0.19 | 2,500 |
| 2017-01-27 | $0.21 | $0.21 | 900 |
| 2017-01-26 | $0.22 | $0.22 | 1,000 |
| 2017-01-25 | $0.20 | $0.20 | 7,500 |
| 2017-01-24 | $0.20 | $0.20 | 17,000 |
| 2017-01-23 | $0.20 | $0.20 | 21,600 |
| 2017-01-20 | $0.18 | $0.18 | 12,000 |
| 2017-01-19 | $0.19 | $0.19 | 53,100 |
| 2017-01-18 | $0.19 | $0.19 | 39,100 |
| 2017-01-17 | $0.20 | $0.20 | 0 |
| 2017-01-13 | $0.20 | $0.20 | 114,500 |
| 2017-01-12 | $0.22 | $0.22 | 190,700 |
| 2017-01-11 | $0.19 | $0.19 | 37,400 |
| 2017-01-10 | $0.18 | $0.18 | 7,500 |
| 2017-01-09 | $0.16 | $0.16 | 0 |
| 2017-01-06 | $0.16 | $0.16 | 0 |
| 2017-01-05 | $0.16 | $0.16 | 11,000 |
| 2017-01-04 | $0.15 | $0.15 | 0 |
| 2017-01-03 | $0.15 | $0.15 | 2,000 |