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
- 2007-05-01 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 | $0.43 | $0.43 | 230,500 | — | — |
| 2017-12-28 | $0.44 | $0.44 | 162,000 | — | — |
| 2017-12-27 | $0.44 | $0.44 | 554,500 | — | — |
| 2017-12-26 | $0.49 | $0.49 | 374,700 | — | — |
| 2017-12-22 | $0.42 | $0.42 | 174,100 | — | — |
| 2017-12-21 | $0.43 | $0.43 | 248,400 | — | — |
| 2017-12-20 | $0.42 | $0.42 | 82,900 | — | — |
| 2017-12-19 | $0.43 | $0.43 | 363,600 | — | — |
| 2017-12-18 | $0.42 | $0.42 | 472,500 | — | — |
| 2017-12-15 | $0.39 | $0.39 | 229,400 | — | — |
| 2017-12-14 | $0.37 | $0.37 | 301,100 | — | — |
| 2017-12-13 | $0.40 | $0.40 | 983,600 | — | — |
| 2017-12-12 | $0.36 | $0.36 | 352,500 | — | — |
| 2017-12-11 | $0.33 | $0.33 | 451,000 | — | — |
| 2017-12-08 | $0.32 | $0.32 | 166,900 | — | — |
| 2017-12-07 | $0.31 | $0.31 | 127,800 | — | — |
| 2017-12-06 | $0.33 | $0.33 | 135,800 | — | — |
| 2017-12-05 | $0.34 | $0.34 | 637,100 | — | — |
| 2017-12-04 | $0.35 | $0.35 | 168,300 | — | — |
| 2017-12-01 | $0.35 | $0.35 | 164,400 | — | — |
| 2017-11-30 | $0.37 | $0.37 | 80,500 | — | — |
| 2017-11-29 | $0.38 | $0.38 | 143,800 | — | — |
| 2017-11-28 | $0.38 | $0.38 | 135,800 | — | — |
| 2017-11-27 | $0.37 | $0.37 | 171,100 | — | — |
| 2017-11-24 | $0.39 | $0.39 | 75,900 | — | — |
| 2017-11-22 | $0.39 | $0.39 | 72,200 | — | — |
| 2017-11-21 | $0.38 | $0.38 | 167,900 | — | — |
| 2017-11-20 | $0.38 | $0.38 | 135,600 | — | — |
| 2017-11-17 | $0.38 | $0.38 | 175,600 | — | — |
| 2017-11-16 | $0.37 | $0.37 | 121,400 | — | — |
| 2017-11-15 | $0.38 | $0.38 | 103,000 | — | — |
| 2017-11-14 | $0.39 | $0.39 | 356,900 | — | — |
| 2017-11-13 | $0.42 | $0.42 | 62,100 | — | — |
| 2017-11-10 | $0.42 | $0.42 | 53,900 | — | — |
| 2017-11-09 | $0.43 | $0.43 | 7,700 | — | — |
| 2017-11-08 | $0.43 | $0.43 | 60,600 | — | — |
| 2017-11-07 | $0.44 | $0.44 | 78,900 | — | — |
| 2017-11-06 | $0.42 | $0.42 | 83,100 | — | — |
| 2017-11-03 | $0.41 | $0.41 | 84,700 | — | — |
| 2017-11-02 | $0.43 | $0.43 | 50,200 | — | — |
| 2017-11-01 | $0.43 | $0.43 | 81,900 | — | — |
| 2017-10-31 | $0.43 | $0.43 | 135,200 | — | — |
| 2017-10-30 | $0.45 | $0.45 | 98,100 | — | — |
| 2017-10-27 | $0.47 | $0.47 | 133,300 | — | — |
| 2017-10-26 | $0.44 | $0.44 | 225,800 | — | — |
| 2017-10-25 | $0.46 | $0.46 | 72,600 | — | — |
| 2017-10-24 | $0.47 | $0.47 | 97,400 | — | — |
| 2017-10-23 | $0.48 | $0.48 | 104,100 | — | — |
| 2017-10-20 | $0.51 | $0.51 | 129,300 | — | — |
| 2017-10-19 | $0.51 | $0.51 | 43,200 | — | — |
| 2017-10-18 | $0.51 | $0.51 | 18,800 | — | — |
| 2017-10-17 | $0.51 | $0.51 | 104,900 | — | — |
| 2017-10-16 | $0.52 | $0.52 | 56,200 | — | — |
| 2017-10-13 | $0.53 | $0.53 | 83,800 | — | — |
| 2017-10-12 | $0.53 | $0.53 | 60,000 | — | — |
| 2017-10-11 | $0.51 | $0.51 | 135,600 | — | — |
| 2017-10-10 | $0.52 | $0.52 | 231,800 | — | — |
| 2017-10-09 | $0.53 | $0.53 | 86,500 | — | — |
| 2017-10-06 | $0.50 | $0.50 | 53,800 | — | — |
| 2017-10-05 | $0.51 | $0.51 | 76,200 | — | — |
| 2017-10-04 | $0.51 | $0.51 | 100,800 | — | — |
| 2017-10-03 | $0.51 | $0.51 | 155,400 | — | — |
| 2017-10-02 | $0.50 | $0.50 | 184,100 | — | — |
| 2017-09-29 | $0.54 | $0.54 | 143,100 | — | — |
| 2017-09-28 | $0.55 | $0.55 | 97,500 | — | — |
| 2017-09-27 | $0.55 | $0.55 | 94,900 | — | — |
| 2017-09-26 | $0.55 | $0.55 | 100,300 | — | — |
| 2017-09-25 | $0.55 | $0.55 | 165,000 | — | — |
| 2017-09-22 | $0.55 | $0.55 | 83,500 | — | — |
| 2017-09-21 | $0.56 | $0.56 | 118,600 | — | — |
| 2017-09-20 | $0.59 | $0.59 | 199,500 | — | — |
| 2017-09-19 | $0.56 | $0.56 | 143,800 | — | — |
| 2017-09-18 | $0.57 | $0.57 | 231,700 | — | — |
| 2017-09-15 | $0.59 | $0.59 | 177,200 | — | — |
| 2017-09-14 | $0.58 | $0.58 | 104,500 | — | — |
| 2017-09-13 | $0.59 | $0.59 | 102,100 | — | — |
| 2017-09-12 | $0.59 | $0.59 | 116,600 | — | — |
| 2017-09-11 | $0.62 | $0.62 | 217,600 | — | — |
| 2017-09-08 | $0.62 | $0.62 | 106,200 | — | — |
| 2017-09-07 | $0.65 | $0.65 | 142,500 | — | — |
| 2017-09-06 | $0.64 | $0.64 | 252,200 | — | — |
| 2017-09-05 | $0.64 | $0.64 | 202,600 | — | — |
| 2017-09-01 | $0.61 | $0.61 | 145,800 | — | — |
| 2017-08-31 | $0.61 | $0.61 | 77,800 | — | — |
| 2017-08-30 | $0.61 | $0.61 | 203,800 | — | — |
| 2017-08-29 | $0.61 | $0.61 | 510,800 | — | — |
| 2017-08-28 | $0.57 | $0.57 | 300,100 | — | — |
| 2017-08-25 | $0.54 | $0.54 | 112,500 | — | — |
| 2017-08-24 | $0.52 | $0.52 | 246,100 | — | — |
| 2017-08-23 | $0.55 | $0.55 | 112,400 | — | — |
| 2017-08-22 | $0.54 | $0.54 | 25,500 | — | — |
| 2017-08-21 | $0.54 | $0.54 | 104,200 | — | — |
| 2017-08-18 | $0.54 | $0.54 | 191,800 | — | — |
| 2017-08-17 | $0.58 | $0.58 | 326,100 | — | — |
| 2017-08-16 | $0.54 | $0.54 | 68,500 | — | — |
| 2017-08-15 | $0.51 | $0.51 | 110,300 | — | — |
| 2017-08-14 | $0.54 | $0.54 | 43,200 | — | — |
| 2017-08-11 | $0.53 | $0.53 | 89,600 | — | — |
| 2017-08-10 | $0.53 | $0.53 | 284,100 | — | — |
| 2017-08-09 | $0.50 | $0.50 | 86,000 | — | — |
| 2017-08-08 | $0.51 | $0.51 | 109,800 | — | — |
| 2017-08-07 | $0.51 | $0.51 | 52,200 | — | — |
| 2017-08-04 | $0.50 | $0.50 | 117,100 | — | — |
| 2017-08-03 | $0.52 | $0.52 | 19,200 | — | — |
| 2017-08-02 | $0.52 | $0.52 | 123,100 | — | — |
| 2017-08-01 | $0.52 | $0.52 | 59,300 | — | — |
| 2017-07-31 | $0.52 | $0.52 | 105,400 | — | — |
| 2017-07-28 | $0.53 | $0.53 | 232,200 | — | — |
| 2017-07-27 | $0.53 | $0.53 | 223,500 | — | — |
| 2017-07-26 | $0.55 | $0.55 | 112,200 | — | — |
| 2017-07-25 | $0.55 | $0.55 | 104,600 | — | — |
| 2017-07-24 | $0.54 | $0.54 | 65,500 | — | — |
| 2017-07-21 | $0.54 | $0.54 | 77,900 | — | — |
| 2017-07-20 | $0.53 | $0.53 | 176,300 | — | — |
| 2017-07-19 | $0.55 | $0.55 | 471,400 | — | — |
| 2017-07-18 | $0.53 | $0.53 | 226,200 | — | — |
| 2017-07-17 | $0.52 | $0.52 | 238,500 | — | — |
| 2017-07-14 | $0.48 | $0.48 | 293,100 | — | — |
| 2017-07-13 | $0.45 | $0.45 | 101,700 | — | — |
| 2017-07-12 | $0.45 | $0.45 | 161,900 | — | — |
| 2017-07-11 | $0.45 | $0.45 | 167,900 | — | — |
| 2017-07-10 | $0.46 | $0.46 | 66,900 | — | — |
| 2017-07-07 | $0.45 | $0.45 | 106,100 | — | — |
| 2017-07-06 | $0.46 | $0.46 | 134,600 | — | — |
| 2017-07-05 | $0.46 | $0.46 | 57,200 | — | — |
| 2017-07-03 | $0.46 | $0.46 | 117,400 | — | — |
| 2017-06-30 | $0.48 | $0.48 | 40,500 | — | — |
| 2017-06-29 | $0.48 | $0.48 | 103,700 | — | — |
| 2017-06-28 | $0.48 | $0.48 | 64,300 | — | — |
| 2017-06-27 | $0.48 | $0.48 | 155,400 | — | — |
| 2017-06-26 | $0.49 | $0.49 | 161,600 | — | — |
| 2017-06-23 | $0.49 | $0.49 | 13,300 | — | — |
| 2017-06-22 | $0.50 | $0.50 | 14,500 | — | — |
| 2017-06-21 | $0.48 | $0.48 | 55,800 | — | — |
| 2017-06-20 | $0.48 | $0.48 | 81,500 | — | — |
| 2017-06-19 | $0.48 | $0.48 | 74,200 | — | — |
| 2017-06-16 | $0.50 | $0.50 | 192,300 | — | — |
| 2017-06-15 | $0.51 | $0.51 | 221,800 | — | — |
| 2017-06-14 | $0.49 | $0.49 | 109,400 | — | — |
| 2017-06-13 | $0.48 | $0.48 | 68,000 | — | — |
| 2017-06-12 | $0.48 | $0.48 | 86,800 | — | — |
| 2017-06-09 | $0.49 | $0.49 | 32,200 | — | — |
| 2017-06-08 | $0.52 | $0.52 | 72,300 | — | — |
| 2017-06-07 | $0.51 | $0.51 | 133,800 | — | — |
| 2017-06-06 | $0.51 | $0.51 | 247,300 | — | — |
| 2017-06-05 | $0.48 | $0.48 | 61,100 | — | — |
| 2017-06-02 | $0.47 | $0.47 | 57,000 | — | — |
| 2017-06-01 | $0.47 | $0.47 | 137,900 | — | — |
| 2017-05-31 | $0.47 | $0.47 | 77,400 | — | — |
| 2017-05-30 | $0.50 | $0.50 | 182,200 | — | — |
| 2017-05-26 | $0.48 | $0.48 | 48,400 | — | — |
| 2017-05-25 | $0.48 | $0.48 | 164,000 | — | — |
| 2017-05-24 | $0.51 | $0.51 | 89,200 | — | — |
| 2017-05-23 | $0.47 | $0.47 | 173,400 | — | — |
| 2017-05-22 | $0.50 | $0.50 | 64,100 | — | — |
| 2017-05-19 | $0.51 | $0.51 | 223,200 | — | — |
| 2017-05-18 | $0.53 | $0.53 | 117,300 | — | — |
| 2017-05-17 | $0.52 | $0.52 | 522,600 | — | — |
| 2017-05-16 | $0.49 | $0.49 | 41,300 | — | — |
| 2017-05-15 | $0.50 | $0.50 | 91,000 | — | — |
| 2017-05-12 | $0.49 | $0.49 | 237,800 | — | — |
| 2017-05-11 | $0.52 | $0.52 | 168,600 | — | — |
| 2017-05-10 | $0.47 | $0.47 | 284,300 | — | — |
| 2017-05-09 | $0.48 | $0.48 | 205,500 | — | — |
| 2017-05-08 | $0.50 | $0.50 | 161,300 | — | — |
| 2017-05-05 | $0.48 | $0.48 | 158,500 | — | — |
| 2017-05-04 | $0.46 | $0.46 | 338,200 | — | — |
| 2017-05-03 | $0.52 | $0.52 | 116,600 | — | — |
| 2017-05-02 | $0.51 | $0.51 | 114,900 | — | — |
| 2017-05-01 | $0.50 | $0.50 | 129,100 | — | — |
| 2017-04-28 | $0.50 | $0.50 | 119,500 | — | — |
| 2017-04-27 | $0.51 | $0.51 | 188,500 | — | — |
| 2017-04-26 | $0.53 | $0.53 | 128,500 | — | — |
| 2017-04-25 | $0.53 | $0.53 | 243,800 | — | — |
| 2017-04-24 | $0.53 | $0.53 | 162,300 | — | — |
| 2017-04-21 | $0.57 | $0.57 | 289,900 | — | — |
| 2017-04-20 | $0.52 | $0.52 | 143,500 | — | — |
| 2017-04-19 | $0.52 | $0.52 | 319,600 | — | — |
| 2017-04-18 | $0.57 | $0.57 | 207,800 | — | — |
| 2017-04-17 | $0.57 | $0.57 | 464,500 | — | — |
| 2017-04-13 | $0.57 | $0.57 | 675,900 | — | — |
| 2017-04-12 | $0.53 | $0.53 | 222,700 | — | — |
| 2017-04-11 | $0.53 | $0.53 | 394,500 | — | — |
| 2017-04-10 | $0.51 | $0.51 | 275,200 | — | — |
| 2017-04-07 | $0.52 | $0.52 | 284,800 | — | — |
| 2017-04-06 | $0.53 | $0.53 | 131,100 | — | — |
| 2017-04-05 | $0.51 | $0.51 | 91,100 | — | — |
| 2017-04-04 | $0.52 | $0.52 | 54,500 | — | — |
| 2017-04-03 | $0.52 | $0.52 | 124,600 | — | — |
| 2017-03-31 | $0.53 | $0.53 | 146,500 | — | — |
| 2017-03-30 | $0.53 | $0.53 | 145,500 | — | — |
| 2017-03-29 | $0.54 | $0.54 | 69,300 | — | — |
| 2017-03-28 | $0.50 | $0.50 | 262,000 | — | — |
| 2017-03-27 | $0.52 | $0.52 | 190,900 | — | — |
| 2017-03-24 | $0.49 | $0.49 | 101,400 | — | — |
| 2017-03-23 | $0.49 | $0.49 | 168,100 | — | — |
| 2017-03-22 | $0.51 | $0.51 | 87,900 | — | — |
| 2017-03-21 | $0.52 | $0.52 | 115,500 | — | — |
| 2017-03-20 | $0.53 | $0.53 | 75,400 | — | — |
| 2017-03-17 | $0.50 | $0.50 | 105,900 | — | — |
| 2017-03-16 | $0.54 | $0.54 | 187,600 | — | — |
| 2017-03-15 | $0.52 | $0.52 | 352,100 | — | — |
| 2017-03-14 | $0.50 | $0.50 | 147,300 | — | — |
| 2017-03-13 | $0.51 | $0.51 | 104,500 | — | — |
| 2017-03-10 | $0.50 | $0.50 | 106,800 | — | — |
| 2017-03-09 | $0.49 | $0.49 | 46,700 | — | — |
| 2017-03-08 | $0.49 | $0.49 | 75,900 | — | — |
| 2017-03-07 | $0.49 | $0.49 | 186,300 | — | — |
| 2017-03-06 | $0.50 | $0.50 | 193,100 | — | — |
| 2017-03-03 | $0.50 | $0.50 | 217,700 | — | — |
| 2017-03-02 | $0.52 | $0.52 | 356,900 | — | — |
| 2017-03-01 | $0.53 | $0.53 | 271,800 | — | — |
| 2017-02-28 | $0.56 | $0.56 | 213,500 | — | — |
| 2017-02-27 | $0.57 | $0.57 | 303,900 | — | — |
| 2017-02-24 | $0.62 | $0.62 | 173,000 | — | — |
| 2017-02-23 | $0.61 | $0.61 | 247,700 | — | — |
| 2017-02-22 | $0.60 | $0.60 | 206,500 | — | — |
| 2017-02-21 | $0.62 | $0.62 | 110,300 | — | — |
| 2017-02-17 | $0.62 | $0.62 | 205,100 | — | — |
| 2017-02-16 | $0.65 | $0.65 | 138,200 | — | — |
| 2017-02-15 | $0.63 | $0.63 | 262,300 | — | — |
| 2017-02-14 | $0.66 | $0.66 | 154,500 | — | — |
| 2017-02-13 | $0.68 | $0.68 | 215,600 | — | — |
| 2017-02-10 | $0.68 | $0.68 | 182,600 | — | — |
| 2017-02-09 | $0.65 | $0.65 | 499,400 | — | — |
| 2017-02-08 | $0.68 | $0.68 | 1,043,900 | — | — |
| 2017-02-07 | $0.74 | $0.74 | 627,900 | — | — |
| 2017-02-06 | $0.74 | $0.74 | 290,400 | — | — |
| 2017-02-03 | $0.71 | $0.71 | 136,800 | — | — |
| 2017-02-02 | $0.71 | $0.71 | 191,300 | — | — |
| 2017-02-01 | $0.68 | $0.68 | 380,900 | — | — |
| 2017-01-31 | $0.68 | $0.68 | 194,400 | — | — |
| 2017-01-30 | $0.67 | $0.67 | 384,800 | — | — |
| 2017-01-27 | $0.72 | $0.72 | 334,900 | — | — |
| 2017-01-26 | $0.73 | $0.73 | 440,100 | — | — |
| 2017-01-25 | $0.71 | $0.71 | 1,138,200 | — | — |
| 2017-01-24 | $0.63 | $0.63 | 484,300 | — | — |
| 2017-01-23 | $0.61 | $0.61 | 475,600 | — | — |
| 2017-01-20 | $0.59 | $0.59 | 181,300 | — | — |
| 2017-01-19 | $0.57 | $0.57 | 332,600 | — | — |
| 2017-01-18 | $0.61 | $0.61 | 250,200 | — | — |
| 2017-01-17 | $0.59 | $0.59 | 320,700 | — | — |
| 2017-01-13 | $0.56 | $0.56 | 299,700 | — | — |
| 2017-01-12 | $0.59 | $0.59 | 686,100 | — | — |
| 2017-01-11 | $0.61 | $0.61 | 245,400 | — | — |
| 2017-01-10 | $0.62 | $0.62 | 242,000 | — | — |
| 2017-01-09 | $0.62 | $0.62 | 322,100 | — | — |
| 2017-01-06 | $0.63 | $0.63 | 213,600 | — | — |
| 2017-01-05 | $0.62 | $0.62 | 512,000 | — | — |
| 2017-01-04 | $0.60 | $0.60 | 226,700 | — | — |
| 2017-01-03 | $0.59 | $0.59 | 479,200 | — | — |