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
- 2010-02-22 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 | $0.80 | $0.83 | 43,200 |
| 2017-12-28 | $0.77 | $0.80 | 99,900 |
| 2017-12-27 | $0.75 | $0.78 | 77,850 |
| 2017-12-26 | $0.75 | $0.78 | 4,500 |
| 2017-12-22 | $0.76 | $0.78 | 0 |
| 2017-12-21 | $0.76 | $0.78 | 6,750 |
| 2017-12-20 | $0.71 | $0.74 | 16,875 |
| 2017-12-19 | $0.70 | $0.73 | 0 |
| 2017-12-18 | $0.70 | $0.73 | 0 |
| 2017-12-15 | $0.70 | $0.73 | 18,000 |
| 2017-12-14 | $0.73 | $0.76 | 45,225 |
| 2017-12-13 | $0.71 | $0.74 | 11,475 |
| 2017-12-12 | $0.70 | $0.73 | 28,575 |
| 2017-12-11 | $0.68 | $0.70 | 17,325 |
| 2017-12-08 | $0.63 | $0.65 | 212,625 |
| 2017-12-07 | $0.61 | $0.64 | 0 |
| 2017-12-06 | $0.61 | $0.64 | 0 |
| 2017-12-05 | $0.61 | $0.64 | 47,475 |
| 2017-12-04 | $0.56 | $0.59 | 0 |
| 2017-12-01 | $0.56 | $0.59 | 2,250 |
| 2017-11-30 | $0.58 | $0.60 | 9,000 |
| 2017-11-29 | $0.60 | $0.62 | 54,675 |
| 2017-11-28 | $0.61 | $0.64 | 13,500 |
| 2017-11-27 | $0.63 | $0.65 | 9,000 |
| 2017-11-24 | $0.63 | $0.65 | 1,125 |
| 2017-11-22 | $0.65 | $0.67 | 27,000 |
| 2017-11-21 | $0.64 | $0.66 | 42,975 |
| 2017-11-20 | $0.62 | $0.64 | 113,625 |
| 2017-11-17 | $0.64 | $0.66 | 42,525 |
| 2017-11-16 | $0.63 | $0.65 | 120,375 |
| 2017-11-15 | $0.64 | $0.66 | 3,600 |
| 2017-11-14 | $0.63 | $0.65 | 56,250 |
| 2017-11-13 | $0.63 | $0.65 | 43,650 |
| 2017-11-10 | $0.63 | $0.65 | 70,200 |
| 2017-11-09 | $0.57 | $0.59 | 3,375 |
| 2017-11-08 | $0.60 | $0.62 | 2,250 |
| 2017-11-07 | $0.60 | $0.62 | 256,500 |
| 2017-11-06 | $0.61 | $0.63 | 30,375 |
| 2017-11-03 | $0.55 | $0.57 | 4,500 |
| 2017-11-02 | $0.55 | $0.57 | 16,875 |
| 2017-11-01 | $0.53 | $0.55 | 15,750 |
| 2017-10-31 | $0.53 | $0.55 | 76,275 |
| 2017-10-30 | $0.49 | $0.51 | 1,125 |
| 2017-10-27 | $0.50 | $0.52 | 426,825 |
| 2017-10-26 | $0.51 | $0.52 | 62,775 |
| 2017-10-25 | $0.51 | $0.52 | 42,750 |
| 2017-10-24 | $0.51 | $0.52 | 5,175 |
| 2017-10-23 | $0.51 | $0.53 | 9,000 |
| 2017-10-20 | $0.52 | $0.53 | 97,200 |
| 2017-10-19 | $0.49 | $0.51 | 400,500 |
| 2017-10-18 | $0.49 | $0.51 | 1,125 |
| 2017-10-17 | $0.50 | $0.52 | 1,125 |
| 2017-10-16 | $0.50 | $0.52 | 56,250 |
| 2017-10-13 | $0.50 | $0.52 | 60,750 |
| 2017-10-12 | $0.50 | $0.52 | 0 |
| 2017-10-11 | $0.50 | $0.52 | 10,125 |
| 2017-10-10 | $0.51 | $0.52 | 124,875 |
| 2017-10-09 | $0.50 | $0.51 | 749,250 |
| 2017-10-06 | $0.51 | $0.52 | 54,675 |
| 2017-10-05 | $0.48 | $0.50 | 0 |
| 2017-10-04 | $0.48 | $0.50 | 92,475 |
| 2017-10-03 | $0.48 | $0.50 | 99,000 |
| 2017-10-02 | $0.48 | $0.50 | 22,950 |
| 2017-09-29 | $0.47 | $0.49 | 3,375 |
| 2017-09-28 | $0.47 | $0.49 | 83,025 |
| 2017-09-27 | $0.46 | $0.48 | 0 |
| 2017-09-26 | $0.46 | $0.48 | 0 |
| 2017-09-25 | $0.46 | $0.48 | 24,975 |
| 2017-09-22 | $0.47 | $0.49 | 9,000 |
| 2017-09-21 | $0.47 | $0.48 | 4,500 |
| 2017-09-20 | $0.47 | $0.49 | 42,750 |
| 2017-09-19 | $0.46 | $0.47 | 11,250 |
| 2017-09-18 | $0.46 | $0.47 | 7,875 |
| 2017-09-15 | $0.44 | $0.45 | 58,500 |
| 2017-09-14 | $0.44 | $0.45 | 18,900 |
| 2017-09-13 | $0.44 | $0.46 | 13,500 |
| 2017-09-12 | $0.44 | $0.46 | 0 |
| 2017-09-11 | $0.44 | $0.46 | 0 |
| 2017-09-08 | $0.44 | $0.46 | 1,125 |
| 2017-09-07 | $0.44 | $0.45 | 29,250 |
| 2017-09-06 | $0.42 | $0.44 | 0 |
| 2017-09-05 | $0.42 | $0.44 | 19,125 |
| 2017-09-01 | $0.40 | $0.41 | 675 |
| 2017-08-31 | $0.39 | $0.40 | 19,350 |
| 2017-08-30 | $0.39 | $0.40 | 68,400 |
| 2017-08-29 | $0.39 | $0.40 | 22,725 |
| 2017-08-28 | $0.40 | $0.41 | 56,475 |
| 2017-08-25 | $0.39 | $0.41 | 263,250 |
| 2017-08-24 | $0.39 | $0.41 | 21,375 |
| 2017-08-23 | $0.39 | $0.40 | 0 |
| 2017-08-22 | $0.39 | $0.40 | 46,800 |
| 2017-08-21 | $0.37 | $0.39 | 13,500 |
| 2017-08-18 | $0.37 | $0.39 | 111,375 |
| 2017-08-17 | $0.37 | $0.39 | 47,250 |
| 2017-08-16 | $0.37 | $0.39 | 126,000 |
| 2017-08-15 | $0.37 | $0.39 | 3,375 |
| 2017-08-14 | $0.40 | $0.41 | 4,500 |
| 2017-08-11 | $0.40 | $0.41 | 4,500 |
| 2017-08-10 | $0.40 | $0.41 | 675 |
| 2017-08-09 | $0.40 | $0.42 | 0 |
| 2017-08-08 | $0.40 | $0.42 | 2,925 |
| 2017-08-07 | $0.40 | $0.41 | 1,800 |
| 2017-08-04 | $0.38 | $0.40 | 337,500 |
| 2017-08-03 | $0.38 | $0.40 | 0 |
| 2017-08-02 | $0.38 | $0.40 | 0 |
| 2017-08-01 | $0.38 | $0.40 | 7,875 |
| 2017-07-31 | $0.37 | $0.39 | 25,200 |
| 2017-07-28 | $0.37 | $0.39 | 1,575 |
| 2017-07-27 | $0.40 | $0.42 | 112,500 |
| 2017-07-26 | $0.40 | $0.42 | 450 |
| 2017-07-25 | $0.40 | $0.42 | 500,400 |
| 2017-07-24 | $0.38 | $0.40 | 0 |
| 2017-07-21 | $0.38 | $0.40 | 0 |
| 2017-07-20 | $0.38 | $0.40 | 3,375 |
| 2017-07-19 | $0.38 | $0.40 | 1,125 |
| 2017-07-18 | $0.38 | $0.40 | 0 |
| 2017-07-17 | $0.38 | $0.40 | 2,250 |
| 2017-07-14 | $0.38 | $0.40 | 2,250 |
| 2017-07-13 | $0.41 | $0.43 | 1,125 |
| 2017-07-12 | $0.37 | $0.39 | 2,250 |
| 2017-07-11 | $0.38 | $0.39 | 0 |
| 2017-07-10 | $0.38 | $0.39 | 0 |
| 2017-07-07 | $0.38 | $0.39 | 5,625 |
| 2017-07-06 | $0.38 | $0.39 | 40,500 |
| 2017-07-05 | $0.35 | $0.36 | 0 |
| 2017-07-03 | $0.35 | $0.36 | 0 |
| 2017-06-30 | $0.35 | $0.36 | 87,750 |
| 2017-06-29 | $0.35 | $0.36 | 121,500 |
| 2017-06-28 | $0.35 | $0.36 | 15,750 |
| 2017-06-27 | $0.35 | $0.36 | 10,125 |
| 2017-06-26 | $0.35 | $0.36 | 0 |
| 2017-06-23 | $0.35 | $0.36 | 6,750 |
| 2017-06-22 | $0.35 | $0.36 | 6,750 |
| 2017-06-21 | $0.35 | $0.36 | 42,750 |
| 2017-06-20 | $0.35 | $0.36 | 73,125 |
| 2017-06-19 | $0.35 | $0.36 | 0 |
| 2017-06-16 | $0.35 | $0.36 | 78,750 |
| 2017-06-15 | $0.35 | $0.36 | 10,125 |
| 2017-06-14 | $0.35 | $0.36 | 0 |
| 2017-06-13 | $0.35 | $0.36 | 0 |
| 2017-06-12 | $0.35 | $0.36 | 0 |
| 2017-06-09 | $0.35 | $0.36 | 27,000 |
| 2017-06-08 | $0.35 | $0.36 | 0 |
| 2017-06-07 | $0.35 | $0.36 | 7,875 |
| 2017-06-06 | $0.35 | $0.36 | 2,250 |
| 2017-06-05 | $0.35 | $0.36 | 2,250 |
| 2017-06-02 | $0.35 | $0.36 | 0 |
| 2017-06-01 | $0.35 | $0.36 | 6,750 |
| 2017-05-31 | $0.35 | $0.36 | 2,250 |
| 2017-05-30 | $0.35 | $0.36 | 0 |
| 2017-05-26 | $0.35 | $0.36 | 0 |
| 2017-05-25 | $0.35 | $0.36 | 0 |
| 2017-05-24 | $0.35 | $0.36 | 0 |
| 2017-05-23 | $0.35 | $0.36 | 0 |
| 2017-05-22 | $0.35 | $0.36 | 0 |
| 2017-05-19 | $0.35 | $0.36 | 6,750 |
| 2017-05-18 | $0.35 | $0.36 | 4,500 |
| 2017-05-17 | $0.35 | $0.36 | 0 |
| 2017-05-16 | $0.35 | $0.36 | 27,000 |
| 2017-05-15 | $0.35 | $0.36 | 0 |
| 2017-05-12 | $0.35 | $0.36 | 65,250 |
| 2017-05-11 | $0.35 | $0.36 | 0 |
| 2017-05-10 | $0.35 | $0.36 | 9,000 |
| 2017-05-09 | $0.35 | $0.36 | 488,250 |
| 2017-05-08 | $0.35 | $0.36 | 12,375 |
| 2017-05-05 | $0.35 | $0.36 | 112,500 |
| 2017-05-04 | $0.35 | $0.36 | 12,375 |
| 2017-05-03 | $0.35 | $0.36 | 0 |
| 2017-05-02 | $0.35 | $0.36 | 2,250 |
| 2017-05-01 | $0.36 | $0.37 | 2,250 |
| 2017-04-28 | $0.37 | $0.38 | 11,250 |
| 2017-04-27 | $0.37 | $0.38 | 0 |
| 2017-04-26 | $0.37 | $0.38 | 90,000 |
| 2017-04-25 | $0.37 | $0.38 | 628,875 |
| 2017-04-24 | $0.36 | $0.38 | 0 |
| 2017-04-21 | $0.36 | $0.38 | 2,250 |
| 2017-04-20 | $0.36 | $0.38 | 20,925 |
| 2017-04-19 | $0.37 | $0.38 | 2,250 |
| 2017-04-18 | $0.37 | $0.38 | 55,125 |
| 2017-04-17 | $0.37 | $0.38 | 0 |
| 2017-04-13 | $0.37 | $0.38 | 0 |
| 2017-04-12 | $0.37 | $0.38 | 5,175 |
| 2017-04-11 | $0.38 | $0.39 | 0 |
| 2017-04-10 | $0.38 | $0.39 | 0 |
| 2017-04-07 | $0.38 | $0.39 | 0 |
| 2017-04-06 | $0.38 | $0.39 | 31,500 |
| 2017-04-05 | $0.38 | $0.39 | 60,750 |
| 2017-04-04 | $0.38 | $0.39 | 0 |
| 2017-04-03 | $0.38 | $0.39 | 55,125 |
| 2017-03-31 | $0.39 | $0.40 | 72,000 |
| 2017-03-30 | $0.39 | $0.40 | 272,250 |
| 2017-03-29 | $0.39 | $0.40 | 231,750 |
| 2017-03-28 | $0.40 | $0.41 | 700,875 |
| 2017-03-27 | $0.36 | $0.37 | 1,125 |
| 2017-03-24 | $0.32 | $0.33 | 1,237,500 |
| 2017-03-23 | $0.32 | $0.33 | 0 |
| 2017-03-22 | $0.32 | $0.33 | 0 |
| 2017-03-21 | $0.32 | $0.33 | 0 |
| 2017-03-20 | $0.32 | $0.33 | 0 |
| 2017-03-17 | $0.32 | $0.33 | 0 |
| 2017-03-16 | $0.32 | $0.33 | 0 |
| 2017-03-15 | $0.32 | $0.33 | 0 |
| 2017-03-14 | $0.32 | $0.33 | 0 |
| 2017-03-13 | $0.32 | $0.33 | 0 |
| 2017-03-10 | $0.32 | $0.33 | 0 |
| 2017-03-09 | $0.32 | $0.33 | 0 |
| 2017-03-08 | $0.32 | $0.33 | 0 |
| 2017-03-07 | $0.32 | $0.33 | 0 |
| 2017-03-06 | $0.32 | $0.33 | 0 |
| 2017-03-03 | $0.32 | $0.33 | 0 |
| 2017-03-02 | $0.32 | $0.33 | 0 |
| 2017-03-01 | $0.32 | $0.33 | 0 |
| 2017-02-28 | $0.32 | $0.33 | 0 |
| 2017-02-27 | $0.32 | $0.33 | 0 |
| 2017-02-24 | $0.32 | $0.33 | 0 |
| 2017-02-23 | $0.32 | $0.33 | 0 |
| 2017-02-22 | $0.32 | $0.33 | 0 |
| 2017-02-21 | $0.32 | $0.33 | 0 |
| 2017-02-17 | $0.32 | $0.33 | 0 |
| 2017-02-16 | $0.32 | $0.33 | 0 |
| 2017-02-15 | $0.32 | $0.33 | 0 |
| 2017-02-14 | $0.32 | $0.33 | 0 |
| 2017-02-13 | $0.32 | $0.33 | 0 |
| 2017-02-10 | $0.32 | $0.33 | 0 |
| 2017-02-09 | $0.32 | $0.33 | 0 |
| 2017-02-08 | $0.32 | $0.33 | 0 |
| 2017-02-07 | $0.32 | $0.33 | 0 |
| 2017-02-06 | $0.32 | $0.33 | 0 |
| 2017-02-03 | $0.32 | $0.33 | 0 |
| 2017-02-02 | $0.32 | $0.33 | 0 |
| 2017-02-01 | $0.32 | $0.33 | 0 |
| 2017-01-31 | $0.32 | $0.33 | 0 |
| 2017-01-30 | $0.32 | $0.33 | 0 |
| 2017-01-27 | $0.32 | $0.33 | 0 |
| 2017-01-26 | $0.32 | $0.33 | 0 |
| 2017-01-25 | $0.32 | $0.33 | 0 |
| 2017-01-24 | $0.32 | $0.33 | 0 |
| 2017-01-23 | $0.32 | $0.33 | 0 |
| 2017-01-20 | $0.32 | $0.33 | 0 |
| 2017-01-19 | $0.32 | $0.33 | 0 |
| 2017-01-18 | $0.32 | $0.33 | 0 |
| 2017-01-17 | $0.32 | $0.33 | 126,000 |
| 2017-01-13 | $0.34 | $0.35 | 0 |
| 2017-01-12 | $0.34 | $0.35 | 0 |
| 2017-01-11 | $0.34 | $0.35 | 0 |
| 2017-01-10 | $0.34 | $0.35 | 0 |
| 2017-01-09 | $0.34 | $0.35 | 0 |
| 2017-01-06 | $0.34 | $0.35 | 0 |
| 2017-01-05 | $0.34 | $0.35 | 0 |
| 2017-01-04 | $0.34 | $0.35 | 0 |
| 2017-01-03 | $0.34 | $0.35 | 0 |