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
- 2012-08-03 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 | $0.31 | $0.31 | 137,700 |
| 2017-12-28 | $0.27 | $0.27 | 65,300 |
| 2017-12-27 | $0.23 | $0.23 | 25,900 |
| 2017-12-26 | $0.26 | $0.26 | 15,900 |
| 2017-12-22 | $0.23 | $0.23 | 14,800 |
| 2017-12-21 | $0.23 | $0.23 | 61,700 |
| 2017-12-20 | $0.22 | $0.22 | 13,000 |
| 2017-12-19 | $0.21 | $0.21 | 82,800 |
| 2017-12-18 | $0.23 | $0.23 | 85,200 |
| 2017-12-15 | $0.23 | $0.23 | 50,700 |
| 2017-12-14 | $0.23 | $0.23 | 47,200 |
| 2017-12-13 | $0.21 | $0.21 | 11,000 |
| 2017-12-12 | $0.21 | $0.21 | 36,500 |
| 2017-12-11 | $0.21 | $0.21 | 27,200 |
| 2017-12-08 | $0.18 | $0.18 | 13,400 |
| 2017-12-07 | $0.19 | $0.19 | 32,400 |
| 2017-12-06 | $0.19 | $0.19 | 103,900 |
| 2017-12-05 | $0.20 | $0.20 | 49,600 |
| 2017-12-04 | $0.22 | $0.22 | 0 |
| 2017-12-01 | $0.22 | $0.22 | 3,100 |
| 2017-11-30 | $0.21 | $0.21 | 18,000 |
| 2017-11-29 | $0.22 | $0.22 | 10,600 |
| 2017-11-28 | $0.23 | $0.23 | 14,600 |
| 2017-11-27 | $0.19 | $0.19 | 211,500 |
| 2017-11-24 | $0.24 | $0.24 | 0 |
| 2017-11-22 | $0.24 | $0.24 | 64,000 |
| 2017-11-21 | $0.24 | $0.24 | 10,500 |
| 2017-11-20 | $0.24 | $0.24 | 48,500 |
| 2017-11-17 | $0.23 | $0.23 | 94,000 |
| 2017-11-16 | $0.20 | $0.20 | 88,700 |
| 2017-11-15 | $0.21 | $0.21 | 86,200 |
| 2017-11-14 | $0.22 | $0.22 | 6,600 |
| 2017-11-13 | $0.22 | $0.22 | 22,000 |
| 2017-11-10 | $0.22 | $0.22 | 130,500 |
| 2017-11-09 | $0.22 | $0.22 | 10,600 |
| 2017-11-08 | $0.23 | $0.23 | 55,800 |
| 2017-11-07 | $0.23 | $0.23 | 15,500 |
| 2017-11-06 | $0.24 | $0.24 | 10,500 |
| 2017-11-03 | $0.23 | $0.23 | 2,000 |
| 2017-11-02 | $0.23 | $0.23 | 11,200 |
| 2017-11-01 | $0.24 | $0.24 | 52,700 |
| 2017-10-31 | $0.22 | $0.22 | 35,900 |
| 2017-10-30 | $0.23 | $0.23 | 3,700 |
| 2017-10-27 | $0.24 | $0.24 | 22,200 |
| 2017-10-26 | $0.24 | $0.24 | 0 |
| 2017-10-25 | $0.24 | $0.24 | 78,300 |
| 2017-10-24 | $0.24 | $0.24 | 33,800 |
| 2017-10-23 | $0.26 | $0.26 | 2,100 |
| 2017-10-20 | $0.27 | $0.27 | 69,400 |
| 2017-10-19 | $0.28 | $0.28 | 0 |
| 2017-10-18 | $0.28 | $0.28 | 8,900 |
| 2017-10-17 | $0.27 | $0.27 | 49,800 |
| 2017-10-16 | $0.28 | $0.28 | 60,300 |
| 2017-10-13 | $0.30 | $0.30 | 4,700 |
| 2017-10-12 | $0.29 | $0.29 | 6,500 |
| 2017-10-11 | $0.27 | $0.27 | 35,700 |
| 2017-10-10 | $0.26 | $0.26 | 5,500 |
| 2017-10-09 | $0.30 | $0.30 | 19,600 |
| 2017-10-06 | $0.29 | $0.29 | 35,700 |
| 2017-10-05 | $0.28 | $0.28 | 65,100 |
| 2017-10-04 | $0.27 | $0.27 | 21,100 |
| 2017-10-03 | $0.26 | $0.26 | 0 |
| 2017-10-02 | $0.26 | $0.26 | 23,000 |
| 2017-09-29 | $0.28 | $0.28 | 11,700 |
| 2017-09-28 | $0.29 | $0.29 | 19,700 |
| 2017-09-27 | $0.29 | $0.29 | 37,700 |
| 2017-09-26 | $0.28 | $0.28 | 28,000 |
| 2017-09-25 | $0.30 | $0.30 | 26,800 |
| 2017-09-22 | $0.30 | $0.30 | 14,500 |
| 2017-09-21 | $0.27 | $0.27 | 77,800 |
| 2017-09-20 | $0.30 | $0.30 | 21,000 |
| 2017-09-19 | $0.30 | $0.30 | 34,400 |
| 2017-09-18 | $0.29 | $0.29 | 27,600 |
| 2017-09-15 | $0.30 | $0.30 | 37,300 |
| 2017-09-14 | $0.29 | $0.29 | 25,400 |
| 2017-09-13 | $0.31 | $0.31 | 17,500 |
| 2017-09-12 | $0.30 | $0.30 | 65,000 |
| 2017-09-11 | $0.31 | $0.31 | 81,600 |
| 2017-09-08 | $0.32 | $0.32 | 80,700 |
| 2017-09-07 | $0.34 | $0.34 | 244,100 |
| 2017-09-06 | $0.32 | $0.32 | 37,800 |
| 2017-09-05 | $0.33 | $0.33 | 68,000 |
| 2017-09-01 | $0.33 | $0.33 | 45,400 |
| 2017-08-31 | $0.32 | $0.32 | 21,700 |
| 2017-08-30 | $0.30 | $0.30 | 35,700 |
| 2017-08-29 | $0.31 | $0.31 | 67,600 |
| 2017-08-28 | $0.29 | $0.29 | 4,600 |
| 2017-08-25 | $0.30 | $0.30 | 20,500 |
| 2017-08-24 | $0.29 | $0.29 | 15,500 |
| 2017-08-23 | $0.31 | $0.31 | 600 |
| 2017-08-22 | $0.31 | $0.31 | 20,000 |
| 2017-08-21 | $0.29 | $0.29 | 11,200 |
| 2017-08-18 | $0.31 | $0.31 | 25,700 |
| 2017-08-17 | $0.30 | $0.30 | 29,500 |
| 2017-08-16 | $0.31 | $0.31 | 34,600 |
| 2017-08-15 | $0.30 | $0.30 | 75,000 |
| 2017-08-14 | $0.30 | $0.30 | 12,800 |
| 2017-08-11 | $0.30 | $0.30 | 24,900 |
| 2017-08-10 | $0.27 | $0.27 | 38,500 |
| 2017-08-09 | $0.29 | $0.29 | 41,000 |
| 2017-08-08 | $0.30 | $0.30 | 53,300 |
| 2017-08-07 | $0.31 | $0.31 | 3,800 |
| 2017-08-04 | $0.30 | $0.30 | 42,800 |
| 2017-08-03 | $0.31 | $0.31 | 27,500 |
| 2017-08-02 | $0.30 | $0.30 | 40,000 |
| 2017-08-01 | $0.32 | $0.32 | 28,000 |
| 2017-07-31 | $0.33 | $0.33 | 13,300 |
| 2017-07-28 | $0.33 | $0.33 | 95,700 |
| 2017-07-27 | $0.32 | $0.32 | 60,100 |
| 2017-07-26 | $0.31 | $0.31 | 83,600 |
| 2017-07-25 | $0.30 | $0.30 | 71,400 |
| 2017-07-24 | $0.29 | $0.29 | 63,600 |
| 2017-07-21 | $0.30 | $0.30 | 6,300 |
| 2017-07-20 | $0.28 | $0.28 | 21,800 |
| 2017-07-19 | $0.27 | $0.27 | 40,600 |
| 2017-07-18 | $0.30 | $0.30 | 16,900 |
| 2017-07-17 | $0.30 | $0.30 | 29,300 |
| 2017-07-14 | $0.30 | $0.30 | 25,700 |
| 2017-07-13 | $0.30 | $0.30 | 5,000 |
| 2017-07-12 | $0.27 | $0.27 | 16,100 |
| 2017-07-11 | $0.27 | $0.27 | 12,600 |
| 2017-07-10 | $0.26 | $0.26 | 25,100 |
| 2017-07-07 | $0.27 | $0.27 | 44,700 |
| 2017-07-06 | $0.26 | $0.26 | 5,000 |
| 2017-07-05 | $0.26 | $0.26 | 28,500 |
| 2017-07-03 | $0.27 | $0.27 | 0 |
| 2017-06-30 | $0.27 | $0.27 | 7,600 |
| 2017-06-29 | $0.26 | $0.26 | 180,900 |
| 2017-06-28 | $0.28 | $0.28 | 70,400 |
| 2017-06-27 | $0.30 | $0.30 | 9,400 |
| 2017-06-26 | $0.28 | $0.28 | 20,500 |
| 2017-06-23 | $0.28 | $0.28 | 10,600 |
| 2017-06-22 | $0.27 | $0.27 | 67,300 |
| 2017-06-21 | $0.30 | $0.30 | 1,200 |
| 2017-06-20 | $0.29 | $0.29 | 46,000 |
| 2017-06-19 | $0.28 | $0.28 | 23,700 |
| 2017-06-16 | $0.29 | $0.29 | 73,500 |
| 2017-06-15 | $0.29 | $0.29 | 75,300 |
| 2017-06-14 | $0.30 | $0.30 | 14,000 |
| 2017-06-13 | $0.30 | $0.30 | 46,100 |
| 2017-06-12 | $0.29 | $0.29 | 34,800 |
| 2017-06-09 | $0.28 | $0.28 | 65,900 |
| 2017-06-08 | $0.29 | $0.29 | 15,000 |
| 2017-06-07 | $0.29 | $0.29 | 32,400 |
| 2017-06-06 | $0.30 | $0.30 | 73,300 |
| 2017-06-05 | $0.29 | $0.29 | 12,100 |
| 2017-06-02 | $0.30 | $0.30 | 100 |
| 2017-06-01 | $0.30 | $0.30 | 3,100 |
| 2017-05-31 | $0.28 | $0.28 | 8,100 |
| 2017-05-30 | $0.30 | $0.30 | 3,500 |
| 2017-05-26 | $0.30 | $0.30 | 131,700 |
| 2017-05-25 | $0.28 | $0.28 | 15,500 |
| 2017-05-24 | $0.29 | $0.29 | 82,600 |
| 2017-05-23 | $0.30 | $0.30 | 59,300 |
| 2017-05-22 | $0.33 | $0.33 | 72,500 |
| 2017-05-19 | $0.32 | $0.32 | 45,000 |
| 2017-05-18 | $0.32 | $0.32 | 85,800 |
| 2017-05-17 | $0.34 | $0.34 | 174,900 |
| 2017-05-16 | $0.31 | $0.31 | 101,300 |
| 2017-05-15 | $0.29 | $0.29 | 30,800 |
| 2017-05-12 | $0.28 | $0.28 | 10,500 |
| 2017-05-11 | $0.29 | $0.29 | 103,700 |
| 2017-05-10 | $0.29 | $0.29 | 21,100 |
| 2017-05-09 | $0.30 | $0.30 | 68,600 |
| 2017-05-08 | $0.33 | $0.33 | 20,600 |
| 2017-05-05 | $0.30 | $0.30 | 11,200 |
| 2017-05-04 | $0.28 | $0.28 | 22,500 |
| 2017-05-03 | $0.29 | $0.29 | 21,900 |
| 2017-05-02 | $0.29 | $0.29 | 3,000 |
| 2017-05-01 | $0.29 | $0.29 | 17,500 |
| 2017-04-28 | $0.28 | $0.28 | 108,000 |
| 2017-04-27 | $0.28 | $0.28 | 42,300 |
| 2017-04-26 | $0.28 | $0.28 | 24,800 |
| 2017-04-25 | $0.28 | $0.28 | 74,000 |
| 2017-04-24 | $0.32 | $0.32 | 55,500 |
| 2017-04-21 | $0.32 | $0.32 | 127,900 |
| 2017-04-20 | $0.34 | $0.34 | 78,500 |
| 2017-04-19 | $0.36 | $0.36 | 56,500 |
| 2017-04-18 | $0.35 | $0.35 | 54,600 |
| 2017-04-17 | $0.36 | $0.36 | 10,100 |
| 2017-04-13 | $0.35 | $0.35 | 5,000 |
| 2017-04-12 | $0.36 | $0.36 | 35,900 |
| 2017-04-11 | $0.37 | $0.37 | 40,900 |
| 2017-04-10 | $0.36 | $0.36 | 39,700 |
| 2017-04-07 | $0.35 | $0.35 | 63,800 |
| 2017-04-06 | $0.37 | $0.37 | 60,900 |
| 2017-04-05 | $0.37 | $0.37 | 77,100 |
| 2017-04-04 | $0.36 | $0.36 | 126,800 |
| 2017-04-03 | $0.37 | $0.37 | 12,900 |
| 2017-03-31 | $0.37 | $0.37 | 29,000 |
| 2017-03-30 | $0.37 | $0.37 | 19,200 |
| 2017-03-29 | $0.37 | $0.37 | 72,900 |
| 2017-03-28 | $0.39 | $0.39 | 34,500 |
| 2017-03-27 | $0.40 | $0.40 | 10,900 |
| 2017-03-24 | $0.40 | $0.40 | 7,400 |
| 2017-03-23 | $0.40 | $0.40 | 38,700 |
| 2017-03-22 | $0.41 | $0.41 | 6,700 |
| 2017-03-21 | $0.41 | $0.41 | 51,800 |
| 2017-03-20 | $0.39 | $0.39 | 53,300 |
| 2017-03-17 | $0.40 | $0.40 | 20,200 |
| 2017-03-16 | $0.41 | $0.41 | 57,300 |
| 2017-03-15 | $0.40 | $0.40 | 86,900 |
| 2017-03-14 | $0.38 | $0.38 | 92,100 |
| 2017-03-13 | $0.39 | $0.39 | 328,300 |
| 2017-03-10 | $0.40 | $0.40 | 90,700 |
| 2017-03-09 | $0.38 | $0.38 | 95,600 |
| 2017-03-08 | $0.41 | $0.41 | 195,700 |
| 2017-03-07 | $0.38 | $0.38 | 422,600 |
| 2017-03-06 | $0.37 | $0.37 | 58,400 |
| 2017-03-03 | $0.36 | $0.36 | 117,500 |
| 2017-03-02 | $0.36 | $0.36 | 71,800 |
| 2017-03-01 | $0.37 | $0.37 | 102,500 |
| 2017-02-28 | $0.39 | $0.39 | 162,800 |
| 2017-02-27 | $0.42 | $0.42 | 76,800 |
| 2017-02-24 | $0.45 | $0.45 | 395,500 |
| 2017-02-23 | $0.39 | $0.39 | 128,900 |
| 2017-02-22 | $0.36 | $0.36 | 4,400 |
| 2017-02-21 | $0.38 | $0.38 | 21,000 |
| 2017-02-17 | $0.37 | $0.37 | 114,800 |
| 2017-02-16 | $0.38 | $0.38 | 37,700 |
| 2017-02-15 | $0.39 | $0.39 | 49,400 |
| 2017-02-14 | $0.43 | $0.43 | 42,900 |
| 2017-02-13 | $0.42 | $0.42 | 51,200 |
| 2017-02-10 | $0.40 | $0.40 | 94,100 |
| 2017-02-09 | $0.39 | $0.39 | 52,700 |
| 2017-02-08 | $0.42 | $0.42 | 118,700 |
| 2017-02-07 | $0.43 | $0.43 | 94,300 |
| 2017-02-06 | $0.42 | $0.42 | 144,200 |
| 2017-02-03 | $0.37 | $0.37 | 139,000 |
| 2017-02-02 | $0.35 | $0.35 | 75,800 |
| 2017-02-01 | $0.35 | $0.35 | 16,900 |
| 2017-01-31 | $0.35 | $0.35 | 124,100 |
| 2017-01-30 | $0.33 | $0.33 | 110,800 |
| 2017-01-27 | $0.32 | $0.32 | 172,300 |
| 2017-01-26 | $0.31 | $0.31 | 82,800 |
| 2017-01-25 | $0.31 | $0.31 | 180,000 |
| 2017-01-24 | $0.29 | $0.29 | 244,200 |
| 2017-01-23 | $0.32 | $0.32 | 263,500 |
| 2017-01-20 | $0.34 | $0.34 | 45,200 |
| 2017-01-19 | $0.35 | $0.35 | 240,600 |
| 2017-01-18 | $0.33 | $0.33 | 63,300 |
| 2017-01-17 | $0.33 | $0.33 | 46,500 |
| 2017-01-13 | $0.35 | $0.35 | 60,300 |
| 2017-01-12 | $0.33 | $0.33 | 25,000 |
| 2017-01-11 | $0.32 | $0.32 | 51,000 |
| 2017-01-10 | $0.34 | $0.34 | 24,700 |
| 2017-01-09 | $0.35 | $0.35 | 59,400 |
| 2017-01-06 | $0.33 | $0.33 | 66,200 |
| 2017-01-05 | $0.32 | $0.32 | 113,500 |
| 2017-01-04 | $0.29 | $0.29 | 96,600 |
| 2017-01-03 | $0.26 | $0.26 | 22,200 |