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
- 2012-10-02 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 | $0.36 | $0.36 | 12,125 | — | — |
| 2017-12-28 | $0.31 | $0.31 | 14,550 | — | — |
| 2017-12-27 | $0.29 | $0.29 | 3,975 | — | — |
| 2017-12-26 | $0.36 | $0.36 | 8,275 | — | — |
| 2017-12-22 | $0.32 | $0.32 | 66,500 | — | — |
| 2017-12-21 | $0.33 | $0.33 | 43,150 | — | — |
| 2017-12-20 | $0.31 | $0.31 | 1,950 | — | — |
| 2017-12-19 | $0.30 | $0.30 | 3,275 | — | — |
| 2017-12-18 | $0.30 | $0.30 | 104,225 | — | — |
| 2017-12-15 | $0.28 | $0.28 | 9,425 | — | — |
| 2017-12-14 | $0.28 | $0.28 | 3,150 | — | — |
| 2017-12-13 | $0.31 | $0.31 | 6,075 | — | — |
| 2017-12-12 | $0.30 | $0.30 | 27,925 | — | — |
| 2017-12-11 | $0.28 | $0.28 | 6,350 | — | — |
| 2017-12-08 | $0.28 | $0.28 | 39,950 | — | — |
| 2017-12-07 | $0.28 | $0.28 | 200 | — | — |
| 2017-12-06 | $0.27 | $0.27 | 5,700 | — | — |
| 2017-12-05 | $0.27 | $0.27 | 18,600 | — | — |
| 2017-12-04 | $0.26 | $0.26 | 66,575 | — | — |
| 2017-12-01 | $0.32 | $0.32 | 63,850 | — | — |
| 2017-11-30 | $0.39 | $0.39 | 0 | — | — |
| 2017-11-29 | $0.39 | $0.39 | 18,025 | — | — |
| 2017-11-28 | $0.36 | $0.36 | 2,300 | — | — |
| 2017-11-27 | $0.37 | $0.37 | 5,000 | — | — |
| 2017-11-24 | $0.40 | $0.40 | 4,375 | — | — |
| 2017-11-22 | $0.35 | $0.35 | 16,200 | — | — |
| 2017-11-21 | $0.40 | $0.40 | 1,000 | — | — |
| 2017-11-20 | $0.43 | $0.43 | 10,250 | — | — |
| 2017-11-17 | $0.39 | $0.39 | 51,275 | — | — |
| 2017-11-16 | $0.44 | $0.44 | 15,275 | — | — |
| 2017-11-15 | $0.46 | $0.46 | 20,200 | — | — |
| 2017-11-14 | $0.43 | $0.43 | 3,000 | — | — |
| 2017-11-13 | $0.46 | $0.46 | 45,875 | — | — |
| 2017-11-10 | $0.44 | $0.44 | 6,225 | — | — |
| 2017-11-09 | $0.48 | $0.48 | 17,550 | — | — |
| 2017-11-08 | $0.46 | $0.46 | 39,625 | — | — |
| 2017-11-07 | $0.46 | $0.46 | 8,000 | — | — |
| 2017-11-06 | $0.43 | $0.43 | 43,900 | — | — |
| 2017-11-03 | $0.44 | $0.44 | 25,700 | — | — |
| 2017-11-02 | $0.45 | $0.45 | 3,250 | — | — |
| 2017-11-01 | $0.46 | $0.46 | 6,575 | — | — |
| 2017-10-31 | $0.50 | $0.50 | 0 | — | — |
| 2017-10-30 | $0.50 | $0.50 | 15,000 | — | — |
| 2017-10-27 | $0.50 | $0.50 | 8,225 | — | — |
| 2017-10-26 | $0.50 | $0.50 | 2,000 | — | — |
| 2017-10-25 | $0.52 | $0.52 | 775 | — | — |
| 2017-10-24 | $0.52 | $0.52 | 11,950 | — | — |
| 2017-10-23 | $0.51 | $0.51 | 47,975 | — | — |
| 2017-10-20 | $0.50 | $0.50 | 0 | — | — |
| 2017-10-19 | $0.50 | $0.50 | 0 | — | — |
| 2017-10-18 | $0.50 | $0.50 | 7,350 | — | — |
| 2017-10-17 | $0.49 | $0.49 | 9,025 | — | — |
| 2017-10-16 | $0.53 | $0.53 | 6,150 | — | — |
| 2017-10-13 | $0.52 | $0.52 | 0 | — | — |
| 2017-10-12 | $0.52 | $0.52 | 19,300 | — | — |
| 2017-10-11 | $0.52 | $0.52 | 0 | — | — |
| 2017-10-10 | $0.52 | $0.52 | 5,250 | — | — |
| 2017-10-09 | $0.49 | $0.49 | 3,750 | — | — |
| 2017-10-06 | $0.55 | $0.55 | 10,750 | — | — |
| 2017-10-05 | $0.54 | $0.54 | 800 | — | — |
| 2017-10-04 | $0.51 | $0.51 | 3,825 | — | — |
| 2017-10-03 | $0.52 | $0.52 | 8,500 | — | — |
| 2017-10-02 | $0.50 | $0.50 | 9,075 | — | — |
| 2017-09-29 | $0.49 | $0.49 | 16,750 | — | — |
| 2017-09-28 | $0.52 | $0.52 | 19,100 | — | — |
| 2017-09-27 | $0.52 | $0.52 | 9,475 | — | — |
| 2017-09-26 | $0.59 | $0.59 | 825 | — | — |
| 2017-09-25 | $0.57 | $0.57 | 26,750 | — | — |
| 2017-09-22 | $0.57 | $0.57 | 9,125 | — | — |
| 2017-09-21 | $0.55 | $0.55 | 0 | — | — |
| 2017-09-20 | $0.55 | $0.55 | 7,650 | — | — |
| 2017-09-19 | $0.48 | $0.48 | 29,350 | — | — |
| 2017-09-18 | $0.56 | $0.56 | 14,725 | — | — |
| 2017-09-15 | $0.63 | $0.63 | 50,575 | — | — |
| 2017-09-14 | $0.62 | $0.62 | 15,250 | — | — |
| 2017-09-13 | $0.66 | $0.66 | 47,775 | — | — |
| 2017-09-12 | $0.72 | $0.72 | 21,425 | — | — |
| 2017-09-11 | $0.76 | $0.76 | 0 | — | — |
| 2017-09-08 | $0.76 | $0.76 | 20,625 | — | — |
| 2017-09-07 | $0.82 | $0.82 | 22,475 | — | — |
| 2017-09-06 | $0.76 | $0.76 | 20,900 | — | — |
| 2017-09-05 | $0.77 | $0.77 | 16,000 | — | — |
| 2017-09-01 | $0.68 | $0.68 | 6,175 | — | — |
| 2017-08-31 | $0.74 | $0.74 | 6,325 | — | — |
| 2017-08-30 | $0.74 | $0.74 | 1,625 | — | — |
| 2017-08-29 | $0.76 | $0.76 | 21,375 | — | — |
| 2017-08-28 | $0.71 | $0.71 | 10,475 | — | — |
| 2017-08-25 | $0.68 | $0.68 | 1,900 | — | — |
| 2017-08-24 | $0.68 | $0.68 | 11,000 | — | — |
| 2017-08-23 | $0.60 | $0.60 | 3,675 | — | — |
| 2017-08-22 | $0.63 | $0.63 | 8,250 | — | — |
| 2017-08-21 | $0.63 | $0.63 | 6,300 | — | — |
| 2017-08-18 | $0.68 | $0.68 | 12,500 | — | — |
| 2017-08-17 | $0.72 | $0.72 | 101,200 | — | — |
| 2017-08-16 | $0.65 | $0.65 | 12,150 | — | — |
| 2017-08-15 | $0.64 | $0.64 | 36,375 | — | — |
| 2017-08-14 | $0.60 | $0.60 | 11,875 | — | — |
| 2017-08-11 | $0.60 | $0.60 | 13,575 | — | — |
| 2017-08-10 | $0.63 | $0.63 | 7,750 | — | — |
| 2017-08-09 | $0.60 | $0.60 | 10,025 | — | — |
| 2017-08-08 | $0.54 | $0.54 | 6,250 | — | — |
| 2017-08-07 | $0.54 | $0.54 | 9,950 | — | — |
| 2017-08-04 | $0.58 | $0.58 | 271,100 | — | — |
| 2017-08-03 | $0.68 | $0.68 | 4,950 | — | — |
| 2017-08-02 | $0.64 | $0.64 | 34,125 | — | — |
| 2017-08-01 | $0.69 | $0.69 | 41,675 | — | — |
| 2017-07-31 | $0.65 | $0.65 | 8,125 | — | — |
| 2017-07-28 | $0.61 | $0.61 | 1,200 | — | — |
| 2017-07-27 | $0.61 | $0.61 | 13,125 | — | — |
| 2017-07-26 | $0.63 | $0.63 | 1,125 | — | — |
| 2017-07-25 | $0.63 | $0.63 | 0 | — | — |
| 2017-07-24 | $0.63 | $0.63 | 1,825 | — | — |
| 2017-07-21 | $0.64 | $0.64 | 1,375 | — | — |
| 2017-07-20 | $0.64 | $0.64 | 8,250 | — | — |
| 2017-07-19 | $0.64 | $0.64 | 7,075 | — | — |
| 2017-07-18 | $0.66 | $0.66 | 7,725 | — | — |
| 2017-07-17 | $0.69 | $0.69 | 17,125 | — | — |
| 2017-07-14 | $0.58 | $0.58 | 20,000 | — | — |
| 2017-07-13 | $0.52 | $0.52 | 24,400 | — | — |
| 2017-07-12 | $0.57 | $0.57 | 12,575 | — | — |
| 2017-07-11 | $0.54 | $0.54 | 1,950 | — | — |
| 2017-07-10 | $0.53 | $0.53 | 38,450 | — | — |
| 2017-07-07 | $0.54 | $0.54 | 25,225 | — | — |
| 2017-07-06 | $0.55 | $0.55 | 152,400 | — | — |
| 2017-07-05 | $0.56 | $0.56 | 1,675 | — | — |
| 2017-07-03 | $0.64 | $0.64 | 2,875 | — | — |
| 2017-06-30 | $0.62 | $0.62 | 13,925 | — | — |
| 2017-06-29 | $0.62 | $0.62 | 29,150 | — | — |
| 2017-06-28 | $0.65 | $0.65 | 300 | — | — |
| 2017-06-27 | $0.74 | $0.74 | 250 | — | — |
| 2017-06-26 | $0.69 | $0.69 | 7,375 | — | — |
| 2017-06-23 | $0.67 | $0.67 | 1,500 | — | — |
| 2017-06-22 | $0.66 | $0.66 | 13,625 | — | — |
| 2017-06-21 | $0.68 | $0.68 | 10,000 | — | — |
| 2017-06-20 | $0.60 | $0.60 | 30,925 | — | — |
| 2017-06-19 | $0.66 | $0.66 | 25,000 | — | — |
| 2017-06-16 | $0.76 | $0.76 | 2,500 | — | — |
| 2017-06-15 | $0.76 | $0.76 | 7,400 | — | — |
| 2017-06-14 | $0.72 | $0.72 | 15,700 | — | — |
| 2017-06-13 | $0.70 | $0.70 | 8,675 | — | — |
| 2017-06-12 | $0.64 | $0.64 | 13,125 | — | — |
| 2017-06-09 | $0.66 | $0.66 | 11,050 | — | — |
| 2017-06-08 | $0.59 | $0.59 | 9,475 | — | — |
| 2017-06-07 | $0.62 | $0.62 | 8,575 | — | — |
| 2017-06-06 | $0.64 | $0.64 | 3,475 | — | — |
| 2017-06-05 | $0.60 | $0.60 | 3,200 | — | — |
| 2017-06-02 | $0.60 | $0.60 | 44,975 | — | — |
| 2017-06-01 | $0.63 | $0.63 | 25,600 | — | — |
| 2017-05-31 | $0.64 | $0.64 | 8,750 | — | — |
| 2017-05-30 | $0.63 | $0.63 | 33,750 | — | — |
| 2017-05-26 | $0.64 | $0.64 | 3,700 | — | — |
| 2017-05-25 | $0.64 | $0.64 | 250 | — | — |
| 2017-05-24 | $0.65 | $0.65 | 20,500 | — | — |
| 2017-05-23 | $0.66 | $0.66 | 17,175 | — | — |
| 2017-05-22 | $0.72 | $0.72 | 2,625 | — | — |
| 2017-05-19 | $0.65 | $0.65 | 9,250 | — | — |
| 2017-05-18 | $0.65 | $0.65 | 17,875 | — | — |
| 2017-05-17 | $0.68 | $0.68 | 20,825 | — | — |
| 2017-05-16 | $0.66 | $0.66 | 2,700 | — | — |
| 2017-05-15 | $0.65 | $0.65 | 14,625 | — | — |
| 2017-05-12 | $0.66 | $0.66 | 38,300 | — | — |
| 2017-05-11 | $0.63 | $0.63 | 3,500 | — | — |
| 2017-05-10 | $0.65 | $0.65 | 10,150 | — | — |
| 2017-05-09 | $0.64 | $0.64 | 29,050 | — | — |
| 2017-05-08 | $0.62 | $0.62 | 16,250 | — | — |
| 2017-05-05 | $0.66 | $0.66 | 6,975 | — | — |
| 2017-05-04 | $0.62 | $0.62 | 29,600 | — | — |
| 2017-05-03 | $0.71 | $0.71 | 5,325 | — | — |
| 2017-05-02 | $0.68 | $0.68 | 72,775 | — | — |
| 2017-05-01 | $0.72 | $0.72 | 33,950 | — | — |
| 2017-04-28 | $0.72 | $0.72 | 21,875 | — | — |
| 2017-04-27 | $0.76 | $0.76 | 23,950 | — | — |
| 2017-04-26 | $0.79 | $0.79 | 2,700 | — | — |
| 2017-04-25 | $0.76 | $0.76 | 29,575 | — | — |
| 2017-04-24 | $0.80 | $0.80 | 13,550 | — | — |
| 2017-04-21 | $0.80 | $0.80 | 20,700 | — | — |
| 2017-04-20 | $0.80 | $0.80 | 8,575 | — | — |
| 2017-04-19 | $0.82 | $0.82 | 12,750 | — | — |
| 2017-04-18 | $0.82 | $0.82 | 6,275 | — | — |
| 2017-04-17 | $0.91 | $0.91 | 20,000 | — | — |
| 2017-04-13 | $0.93 | $0.93 | 26,200 | — | — |
| 2017-04-12 | $0.89 | $0.89 | 25,700 | — | — |
| 2017-04-11 | $0.90 | $0.90 | 41,675 | — | — |
| 2017-04-10 | $0.88 | $0.88 | 21,400 | — | — |
| 2017-04-07 | $0.86 | $0.86 | 4,025 | — | — |
| 2017-04-06 | $0.82 | $0.82 | 4,000 | — | — |
| 2017-04-05 | $0.79 | $0.79 | 23,375 | — | — |
| 2017-04-04 | $0.77 | $0.77 | 9,050 | — | — |
| 2017-04-03 | $0.83 | $0.83 | 40,550 | — | — |
| 2017-03-31 | $0.82 | $0.82 | 30,125 | — | — |
| 2017-03-30 | $0.75 | $0.75 | 5,025 | — | — |
| 2017-03-29 | $0.80 | $0.80 | 16,500 | — | — |
| 2017-03-28 | $0.80 | $0.80 | 10,850 | — | — |
| 2017-03-27 | $0.81 | $0.81 | 10,725 | — | — |
| 2017-03-24 | $0.80 | $0.80 | 79,425 | — | — |
| 2017-03-23 | $0.72 | $0.72 | 59,500 | — | — |
| 2017-03-22 | $0.75 | $0.75 | 17,950 | — | — |
| 2017-03-21 | $0.82 | $0.82 | 26,075 | — | — |
| 2017-03-20 | $0.83 | $0.83 | 3,375 | — | — |
| 2017-03-17 | $0.79 | $0.79 | 37,775 | — | — |
| 2017-03-16 | $0.84 | $0.84 | 5,250 | — | — |
| 2017-03-15 | $0.84 | $0.84 | 113,550 | — | — |
| 2017-03-14 | $0.82 | $0.82 | 18,475 | — | — |
| 2017-03-13 | $0.86 | $0.86 | 9,375 | — | — |
| 2017-03-10 | $0.85 | $0.85 | 9,150 | — | — |
| 2017-03-09 | $0.83 | $0.83 | 7,950 | — | — |
| 2017-03-08 | $0.92 | $0.92 | 19,125 | — | — |
| 2017-03-07 | $0.99 | $0.99 | 7,100 | — | — |
| 2017-03-06 | $1.02 | $1.02 | 10,950 | — | — |
| 2017-03-03 | $1.01 | $1.01 | 14,625 | — | — |
| 2017-03-02 | $0.96 | $0.96 | 20,975 | — | — |
| 2017-03-01 | $1.02 | $1.02 | 11,075 | — | — |
| 2017-02-28 | $1.04 | $1.04 | 23,975 | — | — |
| 2017-02-27 | $1.08 | $1.08 | 47,575 | — | — |
| 2017-02-24 | $1.00 | $1.00 | 23,075 | — | — |
| 2017-02-23 | $0.95 | $0.95 | 14,825 | — | — |
| 2017-02-22 | $0.99 | $0.99 | 20,050 | — | — |
| 2017-02-21 | $0.91 | $0.91 | 27,325 | — | — |
| 2017-02-17 | $0.97 | $0.97 | 10,550 | — | — |
| 2017-02-16 | $1.00 | $1.00 | 28,050 | — | — |
| 2017-02-15 | $1.01 | $1.01 | 51,650 | — | — |
| 2017-02-14 | $1.09 | $1.09 | 38,750 | — | — |
| 2017-02-13 | $1.02 | $1.02 | 24,275 | — | — |
| 2017-02-10 | $1.09 | $1.09 | 21,175 | — | — |
| 2017-02-09 | $1.00 | $1.00 | 9,350 | — | — |
| 2017-02-08 | $1.04 | $1.04 | 15,600 | — | — |
| 2017-02-07 | $1.00 | $1.00 | 27,075 | — | — |
| 2017-02-06 | $1.03 | $1.03 | 65,950 | — | — |
| 2017-02-03 | $1.10 | $1.10 | 13,425 | — | — |
| 2017-02-02 | $1.09 | $1.09 | 21,775 | — | — |
| 2017-02-01 | $1.03 | $1.03 | 7,375 | — | — |
| 2017-01-31 | $1.04 | $1.04 | 16,950 | — | — |
| 2017-01-30 | $0.93 | $0.93 | 25,400 | — | — |
| 2017-01-27 | $0.98 | $0.98 | 2,025 | — | — |
| 2017-01-26 | $0.97 | $0.97 | 40,625 | — | — |
| 2017-01-25 | $0.99 | $0.99 | 31,400 | — | — |
| 2017-01-24 | $1.07 | $1.07 | 1,050 | — | — |
| 2017-01-23 | $1.05 | $1.05 | 39,075 | — | — |
| 2017-01-20 | $1.12 | $1.12 | 21,000 | — | — |
| 2017-01-19 | $1.13 | $1.13 | 9,375 | — | — |
| 2017-01-18 | $1.16 | $1.16 | 7,150 | — | — |
| 2017-01-17 | $1.17 | $1.17 | 29,950 | — | — |
| 2017-01-13 | $1.11 | $1.11 | 9,000 | — | — |
| 2017-01-12 | $1.14 | $1.14 | 14,425 | — | — |
| 2017-01-11 | $1.06 | $1.06 | 10,425 | — | — |
| 2017-01-10 | $1.11 | $1.11 | 19,900 | — | — |
| 2017-01-09 | $1.10 | $1.10 | 25,250 | — | — |
| 2017-01-06 | $1.01 | $1.01 | 9,475 | — | — |
| 2017-01-05 | $1.10 | $1.10 | 30,975 | — | — |
| 2017-01-04 | $1.03 | $1.03 | 24,250 | — | — |
| 2017-01-03 | $0.96 | $0.96 | 20,275 | — | — |