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
- 2008-05-09 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 | $0.17 | $0.17 | 30,000 |
| 2017-12-28 | $0.18 | $0.18 | 21,000 |
| 2017-12-27 | $0.19 | $0.19 | 34,300 |
| 2017-12-26 | $0.19 | $0.19 | 0 |
| 2017-12-22 | $0.19 | $0.19 | 23,800 |
| 2017-12-21 | $0.21 | $0.21 | 6,700 |
| 2017-12-20 | $0.18 | $0.18 | 30,400 |
| 2017-12-19 | $0.19 | $0.19 | 6,000 |
| 2017-12-18 | $0.20 | $0.20 | 27,000 |
| 2017-12-15 | $0.20 | $0.20 | 31,300 |
| 2017-12-14 | $0.18 | $0.18 | 0 |
| 2017-12-13 | $0.18 | $0.18 | 29,500 |
| 2017-12-12 | $0.19 | $0.19 | 0 |
| 2017-12-11 | $0.19 | $0.19 | 109,700 |
| 2017-12-08 | $0.19 | $0.19 | 43,500 |
| 2017-12-07 | $0.18 | $0.18 | 59,000 |
| 2017-12-06 | $0.20 | $0.20 | 0 |
| 2017-12-05 | $0.20 | $0.20 | 10,000 |
| 2017-12-04 | $0.19 | $0.19 | 65,100 |
| 2017-12-01 | $0.20 | $0.20 | 239,200 |
| 2017-11-30 | $0.18 | $0.18 | 181,100 |
| 2017-11-29 | $0.20 | $0.20 | 28,100 |
| 2017-11-28 | $0.20 | $0.20 | 3,000 |
| 2017-11-27 | $0.19 | $0.19 | 2,700 |
| 2017-11-24 | $0.19 | $0.19 | 83,000 |
| 2017-11-22 | $0.20 | $0.20 | 112,000 |
| 2017-11-21 | $0.19 | $0.19 | 39,200 |
| 2017-11-20 | $0.20 | $0.20 | 20,000 |
| 2017-11-17 | $0.20 | $0.20 | 700 |
| 2017-11-16 | $0.22 | $0.22 | 1,000 |
| 2017-11-15 | $0.20 | $0.20 | 11,200 |
| 2017-11-14 | $0.23 | $0.23 | 137,300 |
| 2017-11-13 | $0.22 | $0.22 | 11,000 |
| 2017-11-10 | $0.21 | $0.21 | 143,000 |
| 2017-11-09 | $0.19 | $0.19 | 60,500 |
| 2017-11-08 | $0.22 | $0.22 | 8,400 |
| 2017-11-07 | $0.22 | $0.22 | 70,500 |
| 2017-11-06 | $0.23 | $0.23 | 43,000 |
| 2017-11-03 | $0.23 | $0.23 | 48,000 |
| 2017-11-02 | $0.23 | $0.23 | 73,000 |
| 2017-11-01 | $0.23 | $0.23 | 80,000 |
| 2017-10-31 | $0.23 | $0.23 | 61,400 |
| 2017-10-30 | $0.24 | $0.24 | 19,900 |
| 2017-10-27 | $0.25 | $0.25 | 115,900 |
| 2017-10-26 | $0.22 | $0.22 | 89,800 |
| 2017-10-25 | $0.25 | $0.25 | 300 |
| 2017-10-24 | $0.25 | $0.25 | 0 |
| 2017-10-23 | $0.25 | $0.25 | 5,300 |
| 2017-10-20 | $0.25 | $0.25 | 77,200 |
| 2017-10-19 | $0.26 | $0.26 | 14,900 |
| 2017-10-18 | $0.27 | $0.27 | 5,500 |
| 2017-10-17 | $0.26 | $0.26 | 40,000 |
| 2017-10-16 | $0.28 | $0.28 | 5,500 |
| 2017-10-13 | $0.27 | $0.27 | 41,000 |
| 2017-10-12 | $0.26 | $0.26 | 1,000 |
| 2017-10-11 | $0.25 | $0.25 | 66,000 |
| 2017-10-10 | $0.26 | $0.26 | 26,500 |
| 2017-10-09 | $0.24 | $0.24 | 0 |
| 2017-10-06 | $0.24 | $0.24 | 35,500 |
| 2017-10-05 | $0.25 | $0.25 | 30,000 |
| 2017-10-04 | $0.25 | $0.25 | 2,000 |
| 2017-10-03 | $0.25 | $0.25 | 48,000 |
| 2017-10-02 | $0.26 | $0.26 | 6,000 |
| 2017-09-29 | $0.26 | $0.26 | 0 |
| 2017-09-28 | $0.26 | $0.26 | 33,800 |
| 2017-09-27 | $0.26 | $0.26 | 59,000 |
| 2017-09-26 | $0.26 | $0.26 | 45,400 |
| 2017-09-25 | $0.26 | $0.26 | 36,300 |
| 2017-09-22 | $0.28 | $0.28 | 2,000 |
| 2017-09-21 | $0.27 | $0.27 | 0 |
| 2017-09-20 | $0.27 | $0.27 | 200 |
| 2017-09-19 | $0.27 | $0.27 | 7,000 |
| 2017-09-18 | $0.27 | $0.27 | 4,000 |
| 2017-09-15 | $0.28 | $0.28 | 112,000 |
| 2017-09-14 | $0.30 | $0.30 | 39,100 |
| 2017-09-13 | $0.28 | $0.28 | 50,000 |
| 2017-09-12 | $0.29 | $0.29 | 105,000 |
| 2017-09-11 | $0.31 | $0.31 | 32,100 |
| 2017-09-08 | $0.31 | $0.31 | 2,000 |
| 2017-09-07 | $0.29 | $0.29 | 43,000 |
| 2017-09-06 | $0.30 | $0.30 | 0 |
| 2017-09-05 | $0.30 | $0.30 | 68,000 |
| 2017-09-01 | $0.33 | $0.33 | 900 |
| 2017-08-31 | $0.30 | $0.30 | 74,900 |
| 2017-08-30 | $0.31 | $0.31 | 24,000 |
| 2017-08-29 | $0.31 | $0.31 | 84,900 |
| 2017-08-28 | $0.33 | $0.33 | 53,400 |
| 2017-08-25 | $0.32 | $0.32 | 86,700 |
| 2017-08-24 | $0.30 | $0.30 | 51,200 |
| 2017-08-23 | $0.30 | $0.30 | 86,400 |
| 2017-08-22 | $0.29 | $0.29 | 13,200 |
| 2017-08-21 | $0.29 | $0.29 | 38,000 |
| 2017-08-18 | $0.25 | $0.25 | 11,000 |
| 2017-08-17 | $0.24 | $0.24 | 79,000 |
| 2017-08-16 | $0.24 | $0.24 | 20,500 |
| 2017-08-15 | $0.22 | $0.22 | 0 |
| 2017-08-14 | $0.22 | $0.22 | 44,200 |
| 2017-08-11 | $0.23 | $0.23 | 4,000 |
| 2017-08-10 | $0.24 | $0.24 | 84,100 |
| 2017-08-09 | $0.24 | $0.24 | 0 |
| 2017-08-08 | $0.24 | $0.24 | 21,600 |
| 2017-08-07 | $0.25 | $0.25 | 0 |
| 2017-08-04 | $0.25 | $0.25 | 0 |
| 2017-08-03 | $0.25 | $0.25 | 0 |
| 2017-08-02 | $0.25 | $0.25 | 25,000 |
| 2017-08-01 | $0.25 | $0.25 | 55,000 |
| 2017-07-31 | $0.24 | $0.24 | 103,000 |
| 2017-07-28 | $0.24 | $0.24 | 19,000 |
| 2017-07-27 | $0.24 | $0.24 | 47,000 |
| 2017-07-26 | $0.24 | $0.24 | 2,300 |
| 2017-07-25 | $0.25 | $0.25 | 36,000 |
| 2017-07-24 | $0.26 | $0.26 | 100,200 |
| 2017-07-21 | $0.25 | $0.25 | 10,000 |
| 2017-07-20 | $0.25 | $0.25 | 0 |
| 2017-07-19 | $0.25 | $0.25 | 6,000 |
| 2017-07-18 | $0.24 | $0.24 | 15,000 |
| 2017-07-17 | $0.25 | $0.25 | 1,000 |
| 2017-07-14 | $0.25 | $0.25 | 24,500 |
| 2017-07-13 | $0.24 | $0.24 | 13,600 |
| 2017-07-12 | $0.24 | $0.24 | 9,000 |
| 2017-07-11 | $0.25 | $0.25 | 29,100 |
| 2017-07-10 | $0.26 | $0.26 | 17,500 |
| 2017-07-07 | $0.25 | $0.25 | 11,500 |
| 2017-07-06 | $0.25 | $0.25 | 0 |
| 2017-07-05 | $0.25 | $0.25 | 10,000 |
| 2017-07-03 | $0.25 | $0.25 | 0 |
| 2017-06-30 | $0.25 | $0.25 | 2,000 |
| 2017-06-29 | $0.25 | $0.25 | 17,000 |
| 2017-06-28 | $0.25 | $0.25 | 1,700 |
| 2017-06-27 | $0.25 | $0.25 | 7,000 |
| 2017-06-26 | $0.25 | $0.25 | 77,600 |
| 2017-06-23 | $0.27 | $0.27 | 135,000 |
| 2017-06-22 | $0.25 | $0.25 | 16,000 |
| 2017-06-21 | $0.25 | $0.25 | 400 |
| 2017-06-20 | $0.25 | $0.25 | 212,800 |
| 2017-06-19 | $0.27 | $0.27 | 36,000 |
| 2017-06-16 | $0.28 | $0.28 | 59,500 |
| 2017-06-15 | $0.25 | $0.25 | 0 |
| 2017-06-14 | $0.25 | $0.25 | 7,600 |
| 2017-06-13 | $0.25 | $0.25 | 2,500 |
| 2017-06-12 | $0.26 | $0.26 | 3,000 |
| 2017-06-09 | $0.26 | $0.26 | 10,000 |
| 2017-06-08 | $0.26 | $0.26 | 11,300 |
| 2017-06-07 | $0.26 | $0.26 | 28,700 |
| 2017-06-06 | $0.26 | $0.26 | 30,000 |
| 2017-06-05 | $0.27 | $0.27 | 27,800 |
| 2017-06-02 | $0.27 | $0.27 | 52,100 |
| 2017-06-01 | $0.26 | $0.26 | 15,000 |
| 2017-05-31 | $0.27 | $0.27 | 0 |
| 2017-05-30 | $0.27 | $0.27 | 26,000 |
| 2017-05-26 | $0.28 | $0.28 | 32,000 |
| 2017-05-25 | $0.26 | $0.26 | 7,000 |
| 2017-05-24 | $0.27 | $0.27 | 1,000 |
| 2017-05-23 | $0.27 | $0.27 | 12,000 |
| 2017-05-22 | $0.28 | $0.28 | 0 |
| 2017-05-19 | $0.28 | $0.28 | 162,300 |
| 2017-05-18 | $0.26 | $0.26 | 0 |
| 2017-05-17 | $0.26 | $0.26 | 147,200 |
| 2017-05-16 | $0.27 | $0.27 | 15,500 |
| 2017-05-15 | $0.29 | $0.29 | 66,600 |
| 2017-05-12 | $0.29 | $0.29 | 1,700 |
| 2017-05-11 | $0.28 | $0.28 | 4,800 |
| 2017-05-10 | $0.27 | $0.27 | 44,000 |
| 2017-05-09 | $0.28 | $0.28 | 1,900 |
| 2017-05-08 | $0.28 | $0.28 | 71,000 |
| 2017-05-05 | $0.30 | $0.30 | 87,900 |
| 2017-05-04 | $0.27 | $0.27 | 235,200 |
| 2017-05-03 | $0.29 | $0.29 | 10,500 |
| 2017-05-02 | $0.29 | $0.29 | 71,500 |
| 2017-05-01 | $0.30 | $0.30 | 14,000 |
| 2017-04-28 | $0.29 | $0.29 | 63,800 |
| 2017-04-27 | $0.30 | $0.30 | 5,200 |
| 2017-04-26 | $0.29 | $0.29 | 268,100 |
| 2017-04-25 | $0.28 | $0.28 | 105,100 |
| 2017-04-24 | $0.28 | $0.28 | 0 |
| 2017-04-21 | $0.28 | $0.28 | 115,500 |
| 2017-04-20 | $0.28 | $0.28 | 212,400 |
| 2017-04-19 | $0.29 | $0.29 | 192,000 |
| 2017-04-18 | $0.27 | $0.27 | 12,000 |
| 2017-04-17 | $0.28 | $0.28 | 39,500 |
| 2017-04-13 | $0.29 | $0.29 | 15,000 |
| 2017-04-12 | $0.30 | $0.30 | 54,000 |
| 2017-04-11 | $0.29 | $0.29 | 0 |
| 2017-04-10 | $0.29 | $0.29 | 8,500 |
| 2017-04-07 | $0.28 | $0.28 | 10,000 |
| 2017-04-06 | $0.29 | $0.29 | 0 |
| 2017-04-05 | $0.29 | $0.29 | 0 |
| 2017-04-04 | $0.29 | $0.29 | 8,000 |
| 2017-04-03 | $0.28 | $0.28 | 300 |
| 2017-03-31 | $0.29 | $0.29 | 43,000 |
| 2017-03-30 | $0.30 | $0.30 | 0 |
| 2017-03-29 | $0.30 | $0.30 | 0 |
| 2017-03-28 | $0.30 | $0.30 | 5,000 |
| 2017-03-27 | $0.30 | $0.30 | 21,700 |
| 2017-03-24 | $0.31 | $0.31 | 46,200 |
| 2017-03-23 | $0.32 | $0.32 | 77,200 |
| 2017-03-22 | $0.30 | $0.30 | 7,700 |
| 2017-03-21 | $0.30 | $0.30 | 32,000 |
| 2017-03-20 | $0.34 | $0.34 | 32,800 |
| 2017-03-17 | $0.33 | $0.33 | 38,000 |
| 2017-03-16 | $0.34 | $0.34 | 4,000 |
| 2017-03-15 | $0.33 | $0.33 | 22,000 |
| 2017-03-14 | $0.33 | $0.33 | 71,500 |
| 2017-03-13 | $0.30 | $0.30 | 28,300 |
| 2017-03-10 | $0.28 | $0.28 | 46,400 |
| 2017-03-09 | $0.30 | $0.30 | 76,500 |
| 2017-03-08 | $0.30 | $0.30 | 206,400 |
| 2017-03-07 | $0.33 | $0.33 | 308,500 |
| 2017-03-06 | $0.29 | $0.29 | 155,500 |
| 2017-03-03 | $0.24 | $0.24 | 77,000 |
| 2017-03-02 | $0.26 | $0.26 | 2,500 |
| 2017-03-01 | $0.26 | $0.26 | 10,200 |
| 2017-02-28 | $0.24 | $0.24 | 131,200 |
| 2017-02-27 | $0.27 | $0.27 | 133,700 |
| 2017-02-24 | $0.29 | $0.29 | 76,000 |
| 2017-02-23 | $0.28 | $0.28 | 20,000 |
| 2017-02-22 | $0.28 | $0.28 | 86,000 |
| 2017-02-21 | $0.27 | $0.27 | 1,000 |
| 2017-02-17 | $0.28 | $0.28 | 0 |
| 2017-02-16 | $0.28 | $0.28 | 35,000 |
| 2017-02-15 | $0.27 | $0.27 | 2,500 |
| 2017-02-14 | $0.26 | $0.26 | 34,000 |
| 2017-02-13 | $0.27 | $0.27 | 4,000 |
| 2017-02-10 | $0.27 | $0.27 | 8,000 |
| 2017-02-09 | $0.26 | $0.26 | 130,200 |
| 2017-02-08 | $0.26 | $0.26 | 29,000 |
| 2017-02-07 | $0.25 | $0.25 | 81,500 |
| 2017-02-06 | $0.24 | $0.24 | 54,600 |
| 2017-02-03 | $0.24 | $0.24 | 45,000 |
| 2017-02-02 | $0.21 | $0.21 | 68,500 |
| 2017-02-01 | $0.23 | $0.23 | 227,500 |
| 2017-01-31 | $0.25 | $0.25 | 71,000 |
| 2017-01-30 | $0.26 | $0.26 | 30,500 |
| 2017-01-27 | $0.23 | $0.23 | 0 |
| 2017-01-26 | $0.23 | $0.23 | 55,500 |
| 2017-01-25 | $0.26 | $0.26 | 0 |
| 2017-01-24 | $0.26 | $0.26 | 6,000 |
| 2017-01-23 | $0.25 | $0.25 | 10,700 |
| 2017-01-20 | $0.27 | $0.27 | 69,000 |
| 2017-01-19 | $0.28 | $0.28 | 21,000 |
| 2017-01-18 | $0.27 | $0.27 | 127,500 |
| 2017-01-17 | $0.30 | $0.30 | 63,800 |
| 2017-01-13 | $0.28 | $0.28 | 26,000 |
| 2017-01-12 | $0.27 | $0.27 | 32,000 |
| 2017-01-11 | $0.26 | $0.26 | 95,100 |
| 2017-01-10 | $0.26 | $0.26 | 64,500 |
| 2017-01-09 | $0.24 | $0.24 | 55,000 |
| 2017-01-06 | $0.24 | $0.24 | 42,000 |
| 2017-01-05 | $0.22 | $0.22 | 21,000 |
| 2017-01-04 | $0.20 | $0.20 | 11,000 |
| 2017-01-03 | $0.20 | $0.20 | 0 |