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
- 2009-09-08 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 | $0.15 | $0.15 | 15,219 |
| 2017-12-28 | $0.14 | $0.14 | 1,799 |
| 2017-12-27 | $0.14 | $0.14 | 2,333 |
| 2017-12-26 | $0.13 | $0.13 | 5,324 |
| 2017-12-22 | $0.10 | $0.10 | 4,849 |
| 2017-12-21 | $0.10 | $0.10 | 8,943 |
| 2017-12-20 | $0.12 | $0.12 | 4,617 |
| 2017-12-19 | $0.16 | $0.16 | 3,446 |
| 2017-12-18 | $0.18 | $0.18 | 2,360 |
| 2017-12-15 | $0.19 | $0.19 | 6,439 |
| 2017-12-14 | $0.19 | $0.19 | 5,358 |
| 2017-12-13 | $0.19 | $0.19 | 9,977 |
| 2017-12-12 | $0.19 | $0.19 | 2,096 |
| 2017-12-11 | $0.21 | $0.21 | 2,145 |
| 2017-12-08 | $0.20 | $0.20 | 599 |
| 2017-12-07 | $0.18 | $0.18 | 1,911 |
| 2017-12-06 | $0.22 | $0.22 | 12,841 |
| 2017-12-05 | $0.20 | $0.20 | 7,568 |
| 2017-12-04 | $0.21 | $0.21 | 2,139 |
| 2017-12-01 | $0.17 | $0.17 | 4,776 |
| 2017-11-30 | $0.19 | $0.19 | 9,174 |
| 2017-11-29 | $0.20 | $0.20 | 1,743 |
| 2017-11-28 | $0.21 | $0.21 | 1,391 |
| 2017-11-27 | $0.23 | $0.23 | 666 |
| 2017-11-24 | $0.23 | $0.23 | 333 |
| 2017-11-22 | $0.24 | $0.24 | 466 |
| 2017-11-21 | $0.24 | $0.24 | 2,333 |
| 2017-11-20 | $0.23 | $0.23 | 3,179 |
| 2017-11-17 | $0.23 | $0.23 | 1,999 |
| 2017-11-16 | $0.24 | $0.24 | 4,333 |
| 2017-11-15 | $0.24 | $0.24 | 166 |
| 2017-11-14 | $0.24 | $0.24 | 2,166 |
| 2017-11-13 | $0.21 | $0.21 | 66 |
| 2017-11-10 | $0.22 | $0.22 | 50 |
| 2017-11-09 | $0.18 | $0.18 | 83 |
| 2017-11-08 | $0.24 | $0.24 | 1,666 |
| 2017-11-07 | $0.16 | $0.16 | 41,844 |
| 2017-11-06 | $0.30 | $0.30 | 0 |
| 2017-11-03 | $0.30 | $0.30 | 0 |
| 2017-11-02 | $0.30 | $0.30 | 1,666 |
| 2017-11-01 | $0.30 | $0.30 | 2,499 |
| 2017-10-31 | $0.30 | $0.30 | 2,816 |
| 2017-10-30 | $0.26 | $0.26 | 1,799 |
| 2017-10-27 | $0.27 | $0.27 | 0 |
| 2017-10-26 | $0.27 | $0.27 | 0 |
| 2017-10-25 | $0.27 | $0.27 | 0 |
| 2017-10-24 | $0.27 | $0.27 | 1,666 |
| 2017-10-23 | $0.30 | $0.30 | 3,567 |
| 2017-10-20 | $0.30 | $0.30 | 1,441 |
| 2017-10-19 | $0.30 | $0.30 | 2,730 |
| 2017-10-18 | $0.30 | $0.30 | 1,121 |
| 2017-10-17 | $0.29 | $0.29 | 0 |
| 2017-10-16 | $0.29 | $0.29 | 1,999 |
| 2017-10-13 | $0.30 | $0.30 | 0 |
| 2017-10-12 | $0.30 | $0.30 | 1,666 |
| 2017-10-11 | $0.30 | $0.30 | 166 |
| 2017-10-10 | $0.19 | $0.19 | 0 |
| 2017-10-09 | $0.19 | $0.19 | 85 |
| 2017-10-06 | $0.30 | $0.30 | 533 |
| 2017-10-05 | $0.30 | $0.30 | 3 |
| 2017-10-04 | $0.26 | $0.26 | 2,516 |
| 2017-10-03 | $0.26 | $0.26 | 2,666 |
| 2017-10-02 | $0.30 | $0.30 | 166 |
| 2017-09-29 | $0.30 | $0.30 | 4,218 |
| 2017-09-28 | $0.26 | $0.26 | 0 |
| 2017-09-27 | $0.26 | $0.26 | 0 |
| 2017-09-26 | $0.26 | $0.26 | 639 |
| 2017-09-25 | $0.27 | $0.27 | 0 |
| 2017-09-22 | $0.27 | $0.27 | 1,498 |
| 2017-09-21 | $0.24 | $0.24 | 2,766 |
| 2017-09-20 | $0.24 | $0.24 | 6,166 |
| 2017-09-19 | $0.28 | $0.28 | 0 |
| 2017-09-18 | $0.28 | $0.28 | 19,979 |
| 2017-09-15 | $0.30 | $0.30 | 11,666 |
| 2017-09-14 | $0.29 | $0.29 | 2,339 |
| 2017-09-13 | $0.32 | $0.32 | 0 |
| 2017-09-12 | $0.32 | $0.32 | 833 |
| 2017-09-11 | $0.29 | $0.29 | 33 |
| 2017-09-08 | $0.32 | $0.32 | 0 |
| 2017-09-07 | $0.32 | $0.32 | 4,070 |
| 2017-09-06 | $0.28 | $0.28 | 1,109 |
| 2017-09-05 | $0.33 | $0.33 | 5,099 |
| 2017-09-01 | $0.24 | $0.24 | 5,510 |
| 2017-08-31 | $0.31 | $0.31 | 32,549 |
| 2017-08-30 | $0.32 | $0.32 | 0 |
| 2017-08-29 | $0.32 | $0.32 | 0 |
| 2017-08-28 | $0.32 | $0.32 | 833 |
| 2017-08-25 | $0.30 | $0.30 | 2,062 |
| 2017-08-24 | $0.29 | $0.29 | 1,336 |
| 2017-08-23 | $0.30 | $0.30 | 6,866 |
| 2017-08-22 | $0.33 | $0.33 | 999 |
| 2017-08-21 | $0.30 | $0.30 | 166 |
| 2017-08-18 | $0.30 | $0.30 | 1,206 |
| 2017-08-17 | $0.32 | $0.32 | 175 |
| 2017-08-16 | $0.30 | $0.30 | 0 |
| 2017-08-15 | $0.30 | $0.30 | 83 |
| 2017-08-14 | $0.33 | $0.33 | 833 |
| 2017-08-11 | $0.33 | $0.33 | 181 |
| 2017-08-10 | $0.33 | $0.33 | 6 |
| 2017-08-09 | $0.30 | $0.30 | 3,316 |
| 2017-08-08 | $0.33 | $0.33 | 233 |
| 2017-08-07 | $0.33 | $0.33 | 1,543 |
| 2017-08-04 | $0.32 | $0.32 | 483 |
| 2017-08-03 | $0.32 | $0.32 | 0 |
| 2017-08-02 | $0.32 | $0.32 | 723 |
| 2017-08-01 | $0.33 | $0.33 | 999 |
| 2017-07-31 | $0.33 | $0.33 | 17,405 |
| 2017-07-28 | $0.30 | $0.30 | 333 |
| 2017-07-27 | $0.30 | $0.30 | 4,366 |
| 2017-07-26 | $0.30 | $0.30 | 666 |
| 2017-07-25 | $0.30 | $0.30 | 1,666 |
| 2017-07-24 | $0.30 | $0.30 | 0 |
| 2017-07-21 | $0.30 | $0.30 | 1,789 |
| 2017-07-20 | $0.30 | $0.30 | 3,333 |
| 2017-07-19 | $0.31 | $0.31 | 0 |
| 2017-07-18 | $0.31 | $0.31 | 720 |
| 2017-07-17 | $0.33 | $0.33 | 1,149 |
| 2017-07-14 | $0.33 | $0.33 | 1,108 |
| 2017-07-13 | $0.33 | $0.33 | 3,064 |
| 2017-07-12 | $0.36 | $0.36 | 33 |
| 2017-07-11 | $0.39 | $0.39 | 424 |
| 2017-07-10 | $0.39 | $0.39 | 2,079 |
| 2017-07-07 | $0.36 | $0.36 | 0 |
| 2017-07-06 | $0.36 | $0.36 | 0 |
| 2017-07-05 | $0.36 | $0.36 | 897 |
| 2017-07-03 | $0.36 | $0.36 | 0 |
| 2017-06-30 | $0.36 | $0.36 | 333 |
| 2017-06-29 | $0.30 | $0.30 | 2,991 |
| 2017-06-28 | $0.30 | $0.30 | 4,666 |
| 2017-06-27 | $0.32 | $0.32 | 1,299 |
| 2017-06-26 | $0.32 | $0.32 | 0 |
| 2017-06-23 | $0.32 | $0.32 | 0 |
| 2017-06-22 | $0.32 | $0.32 | 1,950 |
| 2017-06-21 | $0.30 | $0.30 | 4,907 |
| 2017-06-20 | $0.31 | $0.31 | 10,429 |
| 2017-06-19 | $0.36 | $0.36 | 2,779 |
| 2017-06-16 | $0.31 | $0.31 | 1,929 |
| 2017-06-15 | $0.36 | $0.36 | 618 |
| 2017-06-14 | $0.31 | $0.31 | 196 |
| 2017-06-13 | $0.30 | $0.30 | 0 |
| 2017-06-12 | $0.30 | $0.30 | 6,517 |
| 2017-06-09 | $0.31 | $0.31 | 3,947 |
| 2017-06-08 | $0.39 | $0.39 | 10,077 |
| 2017-06-07 | $0.36 | $0.36 | 10,643 |
| 2017-06-06 | $0.35 | $0.35 | 6,753 |
| 2017-06-05 | $0.26 | $0.26 | 7,753 |
| 2017-06-02 | $0.30 | $0.30 | 7,026 |
| 2017-06-01 | $0.23 | $0.23 | 7,175 |
| 2017-05-31 | $0.23 | $0.23 | 11,221 |
| 2017-05-30 | $0.17 | $0.17 | 35,706 |
| 2017-05-26 | $0.21 | $0.21 | 32,802 |
| 2017-05-25 | $0.25 | $0.25 | 45,675 |
| 2017-05-24 | $0.27 | $0.27 | 123,254 |
| 2017-05-23 | $0.21 | $0.21 | 9,395 |
| 2017-05-22 | $0.22 | $0.22 | 3,291 |
| 2017-05-19 | $0.21 | $0.21 | 525 |
| 2017-05-18 | $0.17 | $0.17 | 61,030 |
| 2017-05-17 | $0.17 | $0.17 | 1,333 |
| 2017-05-16 | $0.17 | $0.17 | 66 |
| 2017-05-15 | $0.20 | $0.20 | 1,974 |
| 2017-05-12 | $0.20 | $0.20 | 3,333 |
| 2017-05-11 | $0.18 | $0.18 | 1,356 |
| 2017-05-10 | $0.17 | $0.17 | 20,210 |
| 2017-05-09 | $0.20 | $0.20 | 2,992 |
| 2017-05-08 | $0.21 | $0.21 | 1,033 |
| 2017-05-05 | $0.19 | $0.19 | 162,966 |
| 2017-05-04 | $0.25 | $0.25 | 2,666 |
| 2017-05-03 | $0.25 | $0.25 | 42,572 |
| 2017-05-02 | $0.28 | $0.28 | 75 |
| 2017-05-01 | $0.29 | $0.29 | 1,349 |
| 2017-04-28 | $0.28 | $0.28 | 2,813 |
| 2017-04-27 | $0.36 | $0.36 | 0 |
| 2017-04-26 | $0.36 | $0.36 | 16,901 |
| 2017-04-25 | $0.36 | $0.36 | 117 |
| 2017-04-24 | $0.32 | $0.32 | 66 |
| 2017-04-21 | $0.29 | $0.29 | 15,612 |
| 2017-04-20 | $0.30 | $0.30 | 300 |
| 2017-04-19 | $0.33 | $0.33 | 15,996 |
| 2017-04-18 | $0.30 | $0.30 | 16,143 |
| 2017-04-17 | $0.30 | $0.30 | 2,249 |
| 2017-04-13 | $0.37 | $0.37 | 18,159 |
| 2017-04-12 | $0.39 | $0.39 | 25,923 |
| 2017-04-11 | $0.36 | $0.36 | 6,743 |
| 2017-04-10 | $0.40 | $0.40 | 1,066 |
| 2017-04-07 | $0.30 | $0.30 | 1,247 |
| 2017-04-06 | $0.30 | $0.30 | 400 |
| 2017-04-05 | $0.38 | $0.37 | 4,830 |
| 2017-04-04 | $0.39 | $0.39 | 1,163 |
| 2017-04-03 | $0.45 | $0.45 | 15,725 |
| 2017-03-31 | $0.42 | $0.42 | 166 |
| 2017-03-30 | $0.33 | $0.33 | 13 |
| 2017-03-29 | $0.33 | $0.33 | 0 |
| 2017-03-28 | $0.33 | $0.33 | 1,166 |
| 2017-03-27 | $0.42 | $0.42 | 10,063 |
| 2017-03-24 | $0.35 | $0.35 | 0 |
| 2017-03-23 | $0.35 | $0.35 | 1,229 |
| 2017-03-22 | $0.35 | $0.35 | 1,079 |
| 2017-03-21 | $0.35 | $0.35 | 1,709 |
| 2017-03-20 | $0.35 | $0.35 | 979 |
| 2017-03-17 | $0.44 | $0.44 | 3,207 |
| 2017-03-16 | $0.44 | $0.44 | 29 |
| 2017-03-15 | $0.44 | $0.44 | 0 |
| 2017-03-14 | $0.44 | $0.44 | 649 |
| 2017-03-13 | $0.36 | $0.36 | 16,577 |
| 2017-03-10 | $0.44 | $0.44 | 1,236 |
| 2017-03-09 | $0.37 | $0.37 | 0 |
| 2017-03-08 | $0.37 | $0.37 | 666 |
| 2017-03-07 | $0.37 | $0.37 | 2,944 |
| 2017-03-06 | $0.37 | $0.37 | 9,313 |
| 2017-03-03 | $0.37 | $0.37 | 0 |
| 2017-03-02 | $0.37 | $0.37 | 203 |
| 2017-03-01 | $0.37 | $0.37 | 1,935 |
| 2017-02-28 | $0.37 | $0.37 | 1,399 |
| 2017-02-27 | $0.37 | $0.37 | 1,366 |
| 2017-02-24 | $0.47 | $0.47 | 333 |
| 2017-02-23 | $0.44 | $0.44 | 1,399 |
| 2017-02-22 | $0.44 | $0.44 | 1,993 |
| 2017-02-21 | $0.38 | $0.37 | 7,333 |
| 2017-02-17 | $0.38 | $0.37 | 0 |
| 2017-02-16 | $0.38 | $0.37 | 4,266 |
| 2017-02-15 | $0.48 | $0.48 | 11,942 |
| 2017-02-14 | $0.40 | $0.40 | 1,179 |
| 2017-02-13 | $0.45 | $0.45 | 9,707 |
| 2017-02-10 | $0.40 | $0.40 | 0 |
| 2017-02-09 | $0.40 | $0.40 | 106 |
| 2017-02-08 | $0.48 | $0.48 | 566 |
| 2017-02-07 | $0.45 | $0.45 | 666 |
| 2017-02-06 | $0.39 | $0.39 | 0 |
| 2017-02-03 | $0.39 | $0.39 | 21,238 |
| 2017-02-02 | $0.37 | $0.37 | 6,953 |
| 2017-02-01 | $0.42 | $0.42 | 5,056 |
| 2017-01-31 | $0.48 | $0.48 | 0 |
| 2017-01-30 | $0.48 | $0.48 | 150 |
| 2017-01-27 | $0.48 | $0.48 | 3,356 |
| 2017-01-26 | $0.50 | $0.50 | 1,046 |
| 2017-01-25 | $0.53 | $0.53 | 19,841 |
| 2017-01-24 | $0.41 | $0.41 | 27,963 |
| 2017-01-23 | $0.47 | $0.47 | 500 |
| 2017-01-20 | $0.54 | $0.54 | 24,969 |
| 2017-01-19 | $0.50 | $0.50 | 1,778 |
| 2017-01-18 | $0.45 | $0.45 | 4,386 |
| 2017-01-17 | $0.42 | $0.42 | 3,333 |
| 2017-01-13 | $0.48 | $0.48 | 1,856 |
| 2017-01-12 | $0.51 | $0.51 | 1,943 |
| 2017-01-11 | $0.45 | $0.45 | 1,649 |
| 2017-01-10 | $0.45 | $0.45 | 2,973 |
| 2017-01-09 | $0.48 | $0.48 | 1,696 |
| 2017-01-06 | $0.57 | $0.57 | 16 |
| 2017-01-05 | $0.50 | $0.50 | 1,232 |
| 2017-01-04 | $0.50 | $0.50 | 1,795 |
| 2017-01-03 | $0.50 | $0.50 | 5,067 |