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
- 2010-04-05 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 | $0.19 | $0.19 | 131,600 |
| 2017-12-28 | $0.20 | $0.20 | 18,600 |
| 2017-12-27 | $0.19 | $0.19 | 37,100 |
| 2017-12-26 | $0.20 | $0.20 | 32,600 |
| 2017-12-22 | $0.20 | $0.20 | 45,500 |
| 2017-12-21 | $0.19 | $0.19 | 28,800 |
| 2017-12-20 | $0.19 | $0.19 | 100 |
| 2017-12-19 | $0.19 | $0.19 | 98,000 |
| 2017-12-18 | $0.19 | $0.19 | 101,800 |
| 2017-12-15 | $0.20 | $0.20 | 6,700 |
| 2017-12-14 | $0.19 | $0.19 | 7,000 |
| 2017-12-13 | $0.18 | $0.18 | 213,700 |
| 2017-12-12 | $0.19 | $0.19 | 67,200 |
| 2017-12-11 | $0.19 | $0.19 | 8,900 |
| 2017-12-08 | $0.20 | $0.20 | 14,300 |
| 2017-12-07 | $0.20 | $0.20 | 67,600 |
| 2017-12-06 | $0.21 | $0.21 | 67,100 |
| 2017-12-05 | $0.21 | $0.21 | 14,200 |
| 2017-12-04 | $0.21 | $0.21 | 89,800 |
| 2017-12-01 | $0.20 | $0.20 | 2,600 |
| 2017-11-30 | $0.20 | $0.20 | 542,000 |
| 2017-11-29 | $0.20 | $0.20 | 337,000 |
| 2017-11-28 | $0.22 | $0.22 | 82,300 |
| 2017-11-27 | $0.21 | $0.21 | 49,200 |
| 2017-11-24 | $0.23 | $0.23 | 27,300 |
| 2017-11-22 | $0.26 | $0.26 | 716,700 |
| 2017-11-21 | $0.24 | $0.24 | 141,000 |
| 2017-11-20 | $0.23 | $0.23 | 904,100 |
| 2017-11-17 | $0.20 | $0.20 | 122,700 |
| 2017-11-16 | $0.20 | $0.20 | 82,500 |
| 2017-11-15 | $0.21 | $0.21 | 10,700 |
| 2017-11-14 | $0.22 | $0.22 | 600,700 |
| 2017-11-13 | $0.26 | $0.26 | 1,508,200 |
| 2017-11-10 | $0.19 | $0.19 | 445,400 |
| 2017-11-09 | $0.20 | $0.20 | 1,020,700 |
| 2017-11-08 | $0.17 | $0.17 | 2,112,600 |
| 2017-11-07 | $0.33 | $0.33 | 29,100 |
| 2017-11-06 | $0.34 | $0.34 | 55,600 |
| 2017-11-03 | $0.33 | $0.33 | 39,800 |
| 2017-11-02 | $0.35 | $0.35 | 39,400 |
| 2017-11-01 | $0.34 | $0.34 | 34,000 |
| 2017-10-31 | $0.35 | $0.35 | 43,100 |
| 2017-10-30 | $0.36 | $0.36 | 69,400 |
| 2017-10-27 | $0.34 | $0.34 | 93,100 |
| 2017-10-26 | $0.35 | $0.35 | 31,300 |
| 2017-10-25 | $0.33 | $0.33 | 149,600 |
| 2017-10-24 | $0.35 | $0.35 | 71,800 |
| 2017-10-23 | $0.36 | $0.36 | 203,500 |
| 2017-10-20 | $0.37 | $0.37 | 183,300 |
| 2017-10-19 | $0.38 | $0.38 | 33,900 |
| 2017-10-18 | $0.38 | $0.38 | 72,800 |
| 2017-10-17 | $0.38 | $0.38 | 91,700 |
| 2017-10-16 | $0.38 | $0.38 | 82,000 |
| 2017-10-13 | $0.38 | $0.38 | 61,300 |
| 2017-10-12 | $0.38 | $0.38 | 85,200 |
| 2017-10-11 | $0.37 | $0.37 | 14,000 |
| 2017-10-10 | $0.38 | $0.38 | 31,600 |
| 2017-10-09 | $0.39 | $0.39 | 14,300 |
| 2017-10-06 | $0.38 | $0.38 | 13,100 |
| 2017-10-05 | $0.37 | $0.37 | 46,200 |
| 2017-10-04 | $0.37 | $0.37 | 146,700 |
| 2017-10-03 | $0.37 | $0.37 | 11,200 |
| 2017-10-02 | $0.38 | $0.38 | 50,400 |
| 2017-09-29 | $0.38 | $0.38 | 29,400 |
| 2017-09-28 | $0.38 | $0.38 | 122,000 |
| 2017-09-27 | $0.38 | $0.38 | 13,400 |
| 2017-09-26 | $0.39 | $0.39 | 73,400 |
| 2017-09-25 | $0.39 | $0.39 | 37,400 |
| 2017-09-22 | $0.38 | $0.38 | 38,700 |
| 2017-09-21 | $0.39 | $0.39 | 20,800 |
| 2017-09-20 | $0.39 | $0.39 | 69,800 |
| 2017-09-19 | $0.40 | $0.40 | 44,300 |
| 2017-09-18 | $0.39 | $0.39 | 48,400 |
| 2017-09-15 | $0.40 | $0.40 | 143,000 |
| 2017-09-14 | $0.40 | $0.40 | 39,100 |
| 2017-09-13 | $0.38 | $0.38 | 51,400 |
| 2017-09-12 | $0.38 | $0.38 | 32,600 |
| 2017-09-11 | $0.38 | $0.38 | 33,200 |
| 2017-09-08 | $0.40 | $0.40 | 14,600 |
| 2017-09-07 | $0.40 | $0.40 | 51,400 |
| 2017-09-06 | $0.40 | $0.40 | 28,200 |
| 2017-09-05 | $0.39 | $0.39 | 338,200 |
| 2017-09-01 | $0.38 | $0.38 | 37,000 |
| 2017-08-31 | $0.36 | $0.36 | 71,600 |
| 2017-08-30 | $0.37 | $0.37 | 103,900 |
| 2017-08-29 | $0.38 | $0.38 | 247,200 |
| 2017-08-28 | $0.38 | $0.38 | 76,800 |
| 2017-08-25 | $0.38 | $0.38 | 124,300 |
| 2017-08-24 | $0.39 | $0.39 | 71,200 |
| 2017-08-23 | $0.38 | $0.38 | 111,400 |
| 2017-08-22 | $0.38 | $0.38 | 867,300 |
| 2017-08-21 | $0.39 | $0.39 | 263,900 |
| 2017-08-18 | $0.38 | $0.38 | 22,100 |
| 2017-08-17 | $0.37 | $0.37 | 58,400 |
| 2017-08-16 | $0.38 | $0.38 | 33,700 |
| 2017-08-15 | $0.36 | $0.36 | 90,000 |
| 2017-08-14 | $0.36 | $0.36 | 18,800 |
| 2017-08-11 | $0.37 | $0.37 | 114,700 |
| 2017-08-10 | $0.35 | $0.35 | 304,100 |
| 2017-08-09 | $0.37 | $0.37 | 126,700 |
| 2017-08-08 | $0.38 | $0.38 | 243,500 |
| 2017-08-07 | $0.38 | $0.38 | 37,300 |
| 2017-08-04 | $0.37 | $0.37 | 45,900 |
| 2017-08-03 | $0.37 | $0.37 | 75,600 |
| 2017-08-02 | $0.38 | $0.38 | 111,800 |
| 2017-08-01 | $0.40 | $0.40 | 51,900 |
| 2017-07-31 | $0.40 | $0.40 | 123,900 |
| 2017-07-28 | $0.39 | $0.39 | 375,600 |
| 2017-07-27 | $0.37 | $0.37 | 162,200 |
| 2017-07-26 | $0.35 | $0.35 | 374,400 |
| 2017-07-25 | $0.36 | $0.36 | 1,028,100 |
| 2017-07-24 | $0.30 | $0.30 | 12,500 |
| 2017-07-21 | $0.28 | $0.28 | 29,800 |
| 2017-07-20 | $0.29 | $0.29 | 48,500 |
| 2017-07-19 | $0.29 | $0.29 | 10,500 |
| 2017-07-18 | $0.30 | $0.30 | 28,600 |
| 2017-07-17 | $0.28 | $0.28 | 39,400 |
| 2017-07-14 | $0.29 | $0.29 | 73,500 |
| 2017-07-13 | $0.29 | $0.29 | 17,500 |
| 2017-07-12 | $0.28 | $0.28 | 14,900 |
| 2017-07-11 | $0.29 | $0.29 | 23,000 |
| 2017-07-10 | $0.28 | $0.28 | 37,300 |
| 2017-07-07 | $0.27 | $0.27 | 28,700 |
| 2017-07-06 | $0.27 | $0.27 | 33,000 |
| 2017-07-05 | $0.28 | $0.28 | 49,200 |
| 2017-07-03 | $0.30 | $0.30 | 35,700 |
| 2017-06-30 | $0.30 | $0.30 | 5,300 |
| 2017-06-29 | $0.30 | $0.30 | 40,900 |
| 2017-06-28 | $0.31 | $0.31 | 103,800 |
| 2017-06-27 | $0.30 | $0.30 | 71,900 |
| 2017-06-26 | $0.29 | $0.29 | 49,300 |
| 2017-06-23 | $0.28 | $0.28 | 112,100 |
| 2017-06-22 | $0.29 | $0.29 | 37,300 |
| 2017-06-21 | $0.30 | $0.30 | 12,900 |
| 2017-06-20 | $0.28 | $0.28 | 21,800 |
| 2017-06-19 | $0.28 | $0.28 | 887,400 |
| 2017-06-16 | $0.29 | $0.29 | 14,100 |
| 2017-06-15 | $0.32 | $0.32 | 222,800 |
| 2017-06-14 | $0.29 | $0.29 | 19,300 |
| 2017-06-13 | $0.28 | $0.28 | 243,600 |
| 2017-06-12 | $0.26 | $0.26 | 100,400 |
| 2017-06-09 | $0.25 | $0.25 | 12,900 |
| 2017-06-08 | $0.27 | $0.27 | 27,900 |
| 2017-06-07 | $0.27 | $0.27 | 39,400 |
| 2017-06-06 | $0.27 | $0.27 | 31,600 |
| 2017-06-05 | $0.28 | $0.28 | 42,800 |
| 2017-06-02 | $0.28 | $0.28 | 41,700 |
| 2017-06-01 | $0.28 | $0.28 | 174,200 |
| 2017-05-31 | $0.27 | $0.27 | 183,400 |
| 2017-05-30 | $0.30 | $0.30 | 160,200 |
| 2017-05-26 | $0.35 | $0.35 | 399,100 |
| 2017-05-25 | $0.36 | $0.36 | 93,600 |
| 2017-05-24 | $0.34 | $0.34 | 83,400 |
| 2017-05-23 | $0.34 | $0.34 | 47,400 |
| 2017-05-22 | $0.34 | $0.34 | 87,200 |
| 2017-05-19 | $0.35 | $0.35 | 85,100 |
| 2017-05-18 | $0.35 | $0.35 | 17,000 |
| 2017-05-17 | $0.35 | $0.35 | 178,900 |
| 2017-05-16 | $0.36 | $0.36 | 86,500 |
| 2017-05-15 | $0.37 | $0.37 | 364,600 |
| 2017-05-12 | $0.35 | $0.35 | 433,600 |
| 2017-05-11 | $0.33 | $0.33 | 16,500 |
| 2017-05-10 | $0.34 | $0.34 | 39,500 |
| 2017-05-09 | $0.33 | $0.33 | 262,400 |
| 2017-05-08 | $0.35 | $0.35 | 173,900 |
| 2017-05-05 | $0.34 | $0.34 | 98,000 |
| 2017-05-04 | $0.34 | $0.34 | 528,400 |
| 2017-05-03 | $0.32 | $0.32 | 117,800 |
| 2017-05-02 | $0.32 | $0.32 | 37,800 |
| 2017-05-01 | $0.34 | $0.34 | 101,200 |
| 2017-04-28 | $0.35 | $0.35 | 97,500 |
| 2017-04-27 | $0.33 | $0.33 | 223,100 |
| 2017-04-26 | $0.35 | $0.35 | 74,100 |
| 2017-04-25 | $0.36 | $0.36 | 209,500 |
| 2017-04-24 | $0.37 | $0.37 | 183,400 |
| 2017-04-21 | $0.32 | $0.32 | 384,000 |
| 2017-04-20 | $0.31 | $0.31 | 74,800 |
| 2017-04-19 | $0.32 | $0.32 | 44,100 |
| 2017-04-18 | $0.29 | $0.29 | 284,100 |
| 2017-04-17 | $0.31 | $0.31 | 62,100 |
| 2017-04-13 | $0.31 | $0.31 | 233,800 |
| 2017-04-12 | $0.31 | $0.31 | 250,300 |
| 2017-04-11 | $0.28 | $0.28 | 32,500 |
| 2017-04-10 | $0.29 | $0.29 | 410,000 |
| 2017-04-07 | $0.27 | $0.27 | 41,400 |
| 2017-04-06 | $0.28 | $0.28 | 56,100 |
| 2017-04-05 | $0.26 | $0.26 | 73,100 |
| 2017-04-04 | $0.26 | $0.26 | 217,400 |
| 2017-04-03 | $0.24 | $0.24 | 7,400 |
| 2017-03-31 | $0.24 | $0.24 | 30,000 |
| 2017-03-30 | $0.24 | $0.24 | 48,200 |
| 2017-03-29 | $0.24 | $0.24 | 51,500 |
| 2017-03-28 | $0.23 | $0.23 | 32,700 |
| 2017-03-27 | $0.24 | $0.24 | 5,000 |
| 2017-03-24 | $0.24 | $0.24 | 600 |
| 2017-03-23 | $0.24 | $0.24 | 18,000 |
| 2017-03-22 | $0.24 | $0.24 | 173,500 |
| 2017-03-21 | $0.24 | $0.24 | 355,400 |
| 2017-03-20 | $0.22 | $0.22 | 119,500 |
| 2017-03-17 | $0.20 | $0.20 | 2,000 |
| 2017-03-16 | $0.20 | $0.20 | 25,300 |
| 2017-03-15 | $0.20 | $0.20 | 31,000 |
| 2017-03-14 | $0.21 | $0.21 | 0 |
| 2017-03-13 | $0.21 | $0.21 | 1,400 |
| 2017-03-10 | $0.21 | $0.21 | 80,500 |
| 2017-03-09 | $0.20 | $0.20 | 100 |
| 2017-03-08 | $0.20 | $0.20 | 17,700 |
| 2017-03-07 | $0.21 | $0.21 | 30,700 |
| 2017-03-06 | $0.20 | $0.20 | 4,000 |
| 2017-03-03 | $0.21 | $0.21 | 58,900 |
| 2017-03-02 | $0.21 | $0.21 | 137,000 |
| 2017-03-01 | $0.21 | $0.21 | 12,000 |
| 2017-02-28 | $0.21 | $0.21 | 61,900 |
| 2017-02-27 | $0.22 | $0.22 | 15,000 |
| 2017-02-24 | $0.22 | $0.22 | 21,000 |
| 2017-02-23 | $0.22 | $0.22 | 7,500 |
| 2017-02-22 | $0.23 | $0.23 | 26,300 |
| 2017-02-21 | $0.23 | $0.23 | 35,400 |
| 2017-02-17 | $0.24 | $0.24 | 8,100 |
| 2017-02-16 | $0.22 | $0.22 | 49,900 |
| 2017-02-15 | $0.23 | $0.23 | 16,000 |
| 2017-02-14 | $0.21 | $0.21 | 20,900 |
| 2017-02-13 | $0.22 | $0.22 | 155,000 |
| 2017-02-10 | $0.23 | $0.23 | 46,000 |
| 2017-02-09 | $0.22 | $0.22 | 115,300 |
| 2017-02-08 | $0.22 | $0.22 | 2,500 |
| 2017-02-07 | $0.23 | $0.23 | 8,300 |
| 2017-02-06 | $0.22 | $0.22 | 188,300 |
| 2017-02-03 | $0.22 | $0.22 | 46,100 |
| 2017-02-02 | $0.24 | $0.24 | 23,000 |
| 2017-02-01 | $0.24 | $0.24 | 19,000 |
| 2017-01-31 | $0.24 | $0.24 | 23,000 |
| 2017-01-30 | $0.25 | $0.25 | 7,800 |
| 2017-01-27 | $0.25 | $0.25 | 0 |
| 2017-01-26 | $0.25 | $0.25 | 91,600 |
| 2017-01-25 | $0.25 | $0.25 | 1,100 |
| 2017-01-24 | $0.25 | $0.25 | 56,700 |
| 2017-01-23 | $0.25 | $0.25 | 228,600 |
| 2017-01-20 | $0.24 | $0.24 | 16,000 |
| 2017-01-19 | $0.25 | $0.25 | 183,200 |
| 2017-01-18 | $0.25 | $0.25 | 71,100 |
| 2017-01-17 | $0.27 | $0.27 | 83,800 |
| 2017-01-13 | $0.27 | $0.27 | 23,500 |
| 2017-01-12 | $0.28 | $0.28 | 34,000 |
| 2017-01-11 | $0.27 | $0.27 | 109,900 |
| 2017-01-10 | $0.27 | $0.27 | 131,700 |
| 2017-01-09 | $0.28 | $0.28 | 482,000 |
| 2017-01-06 | $0.27 | $0.27 | 256,000 |
| 2017-01-05 | $0.23 | $0.23 | 147,200 |
| 2017-01-04 | $0.20 | $0.20 | 39,700 |
| 2017-01-03 | $0.19 | $0.19 | 36,000 |