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
- 2000-02-24 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 | $0.32 | $0.32 | 40,400 | — | — |
| 2017-12-28 | $0.31 | $0.31 | 154,700 | — | — |
| 2017-12-27 | $0.33 | $0.33 | 78,700 | — | — |
| 2017-12-26 | $0.32 | $0.32 | 70,400 | — | — |
| 2017-12-22 | $0.31 | $0.31 | 33,700 | — | — |
| 2017-12-21 | $0.29 | $0.29 | 125,500 | — | — |
| 2017-12-20 | $0.29 | $0.29 | 160,900 | — | — |
| 2017-12-19 | $0.28 | $0.28 | 126,000 | — | — |
| 2017-12-18 | $0.29 | $0.29 | 80,500 | — | — |
| 2017-12-15 | $0.29 | $0.29 | 130,200 | — | — |
| 2017-12-14 | $0.28 | $0.28 | 438,100 | — | — |
| 2017-12-13 | $0.24 | $0.24 | 196,300 | — | — |
| 2017-12-12 | $0.23 | $0.23 | 252,300 | — | — |
| 2017-12-11 | $0.27 | $0.27 | 94,800 | — | — |
| 2017-12-08 | $0.27 | $0.27 | 111,700 | — | — |
| 2017-12-07 | $0.30 | $0.30 | 79,300 | — | — |
| 2017-12-06 | $0.28 | $0.28 | 197,700 | — | — |
| 2017-12-05 | $0.33 | $0.33 | 378,300 | — | — |
| 2017-12-04 | $0.31 | $0.31 | 329,600 | — | — |
| 2017-12-01 | $0.27 | $0.27 | 162,300 | — | — |
| 2017-11-30 | $0.27 | $0.27 | 165,600 | — | — |
| 2017-11-29 | $0.26 | $0.26 | 126,700 | — | — |
| 2017-11-28 | $0.25 | $0.25 | 429,600 | — | — |
| 2017-11-27 | $0.23 | $0.23 | 133,900 | — | — |
| 2017-11-24 | $0.22 | $0.22 | 10,600 | — | — |
| 2017-11-22 | $0.22 | $0.22 | 39,900 | — | — |
| 2017-11-21 | $0.23 | $0.23 | 122,800 | — | — |
| 2017-11-20 | $0.23 | $0.23 | 62,700 | — | — |
| 2017-11-17 | $0.23 | $0.23 | 19,800 | — | — |
| 2017-11-16 | $0.23 | $0.23 | 73,200 | — | — |
| 2017-11-15 | $0.24 | $0.24 | 39,600 | — | — |
| 2017-11-14 | $0.25 | $0.25 | 46,100 | — | — |
| 2017-11-13 | $0.25 | $0.25 | 15,800 | — | — |
| 2017-11-10 | $0.24 | $0.24 | 15,000 | — | — |
| 2017-11-09 | $0.25 | $0.25 | 31,800 | — | — |
| 2017-11-08 | $0.25 | $0.25 | 33,700 | — | — |
| 2017-11-07 | $0.27 | $0.27 | 119,600 | — | — |
| 2017-11-06 | $0.25 | $0.25 | 54,000 | — | — |
| 2017-11-03 | $0.23 | $0.23 | 75,000 | — | — |
| 2017-11-02 | $0.22 | $0.22 | 37,400 | — | — |
| 2017-11-01 | $0.23 | $0.23 | 39,900 | — | — |
| 2017-10-31 | $0.23 | $0.23 | 153,200 | — | — |
| 2017-10-30 | $0.24 | $0.24 | 129,800 | — | — |
| 2017-10-27 | $0.25 | $0.25 | 61,900 | — | — |
| 2017-10-26 | $0.25 | $0.25 | 162,800 | — | — |
| 2017-10-25 | $0.25 | $0.25 | 23,400 | — | — |
| 2017-10-24 | $0.26 | $0.26 | 104,300 | — | — |
| 2017-10-23 | $0.24 | $0.24 | 76,700 | — | — |
| 2017-10-20 | $0.26 | $0.26 | 81,800 | — | — |
| 2017-10-19 | $0.27 | $0.27 | 48,200 | — | — |
| 2017-10-18 | $0.26 | $0.26 | 15,400 | — | — |
| 2017-10-17 | $0.27 | $0.27 | 143,600 | — | — |
| 2017-10-16 | $0.26 | $0.26 | 63,900 | — | — |
| 2017-10-13 | $0.27 | $0.27 | 35,600 | — | — |
| 2017-10-12 | $0.27 | $0.27 | 31,000 | — | — |
| 2017-10-11 | $0.27 | $0.27 | 50,300 | — | — |
| 2017-10-10 | $0.25 | $0.25 | 49,900 | — | — |
| 2017-10-09 | $0.26 | $0.26 | 214,700 | — | — |
| 2017-10-06 | $0.27 | $0.27 | 114,900 | — | — |
| 2017-10-05 | $0.26 | $0.26 | 220,300 | — | — |
| 2017-10-04 | $0.27 | $0.27 | 309,600 | — | — |
| 2017-10-03 | $0.27 | $0.27 | 70,800 | — | — |
| 2017-10-02 | $0.28 | $0.28 | 26,100 | — | — |
| 2017-09-29 | $0.29 | $0.29 | 107,500 | — | — |
| 2017-09-28 | $0.30 | $0.30 | 45,500 | — | — |
| 2017-09-27 | $0.29 | $0.29 | 34,000 | — | — |
| 2017-09-26 | $0.28 | $0.28 | 78,400 | — | — |
| 2017-09-25 | $0.29 | $0.29 | 11,100 | — | — |
| 2017-09-22 | $0.30 | $0.30 | 41,400 | — | — |
| 2017-09-21 | $0.30 | $0.30 | 15,600 | — | — |
| 2017-09-20 | $0.30 | $0.30 | 24,400 | — | — |
| 2017-09-19 | $0.29 | $0.29 | 24,300 | — | — |
| 2017-09-18 | $0.29 | $0.29 | 122,800 | — | — |
| 2017-09-15 | $0.32 | $0.32 | 110,700 | — | — |
| 2017-09-14 | $0.29 | $0.29 | 92,500 | — | — |
| 2017-09-13 | $0.30 | $0.30 | 113,400 | — | — |
| 2017-09-12 | $0.30 | $0.30 | 36,200 | — | — |
| 2017-09-11 | $0.29 | $0.29 | 84,600 | — | — |
| 2017-09-08 | $0.29 | $0.29 | 170,100 | — | — |
| 2017-09-07 | $0.30 | $0.30 | 144,700 | — | — |
| 2017-09-06 | $0.32 | $0.32 | 38,900 | — | — |
| 2017-09-05 | $0.32 | $0.32 | 86,600 | — | — |
| 2017-09-01 | $0.32 | $0.32 | 70,000 | — | — |
| 2017-08-31 | $0.32 | $0.32 | 35,600 | — | — |
| 2017-08-30 | $0.33 | $0.33 | 83,700 | — | — |
| 2017-08-29 | $0.31 | $0.31 | 114,300 | — | — |
| 2017-08-28 | $0.31 | $0.31 | 11,600 | — | — |
| 2017-08-25 | $0.33 | $0.33 | 49,500 | — | — |
| 2017-08-24 | $0.31 | $0.31 | 220,900 | — | — |
| 2017-08-23 | $0.34 | $0.34 | 183,500 | — | — |
| 2017-08-22 | $0.36 | $0.36 | 28,200 | — | — |
| 2017-08-21 | $0.36 | $0.36 | 61,800 | — | — |
| 2017-08-18 | $0.35 | $0.35 | 50,900 | — | — |
| 2017-08-17 | $0.36 | $0.36 | 114,900 | — | — |
| 2017-08-16 | $0.38 | $0.38 | 37,700 | — | — |
| 2017-08-15 | $0.38 | $0.38 | 80,000 | — | — |
| 2017-08-14 | $0.38 | $0.38 | 98,800 | — | — |
| 2017-08-11 | $0.33 | $0.33 | 26,100 | — | — |
| 2017-08-10 | $0.33 | $0.33 | 27,200 | — | — |
| 2017-08-09 | $0.32 | $0.32 | 18,400 | — | — |
| 2017-08-08 | $0.33 | $0.33 | 37,200 | — | — |
| 2017-08-07 | $0.34 | $0.34 | 8,600 | — | — |
| 2017-08-04 | $0.33 | $0.33 | 55,600 | — | — |
| 2017-08-03 | $0.34 | $0.34 | 10,700 | — | — |
| 2017-08-02 | $0.34 | $0.34 | 50,800 | — | — |
| 2017-08-01 | $0.33 | $0.33 | 17,500 | — | — |
| 2017-07-31 | $0.34 | $0.34 | 18,200 | — | — |
| 2017-07-28 | $0.34 | $0.34 | 64,400 | — | — |
| 2017-07-27 | $0.34 | $0.34 | 52,400 | — | — |
| 2017-07-26 | $0.34 | $0.34 | 74,700 | — | — |
| 2017-07-25 | $0.33 | $0.33 | 86,500 | — | — |
| 2017-07-24 | $0.33 | $0.33 | 52,600 | — | — |
| 2017-07-21 | $0.35 | $0.35 | 41,600 | — | — |
| 2017-07-20 | $0.34 | $0.34 | 67,400 | — | — |
| 2017-07-19 | $0.34 | $0.34 | 105,900 | — | — |
| 2017-07-18 | $0.36 | $0.36 | 79,100 | — | — |
| 2017-07-17 | $0.35 | $0.35 | 13,100 | — | — |
| 2017-07-14 | $0.36 | $0.36 | 63,100 | — | — |
| 2017-07-13 | $0.35 | $0.35 | 68,000 | — | — |
| 2017-07-12 | $0.35 | $0.35 | 38,800 | — | — |
| 2017-07-11 | $0.35 | $0.35 | 102,300 | — | — |
| 2017-07-10 | $0.35 | $0.35 | 121,400 | — | — |
| 2017-07-07 | $0.36 | $0.36 | 133,100 | — | — |
| 2017-07-06 | $0.38 | $0.38 | 38,400 | — | — |
| 2017-07-05 | $0.38 | $0.38 | 161,000 | — | — |
| 2017-07-03 | $0.43 | $0.43 | 9,500 | — | — |
| 2017-06-30 | $0.39 | $0.39 | 73,600 | — | — |
| 2017-06-29 | $0.36 | $0.36 | 22,300 | — | — |
| 2017-06-28 | $0.39 | $0.39 | 16,700 | — | — |
| 2017-06-27 | $0.40 | $0.40 | 91,100 | — | — |
| 2017-06-26 | $0.39 | $0.39 | 24,300 | — | — |
| 2017-06-23 | $0.39 | $0.39 | 30,000 | — | — |
| 2017-06-22 | $0.41 | $0.41 | 1,900 | — | — |
| 2017-06-21 | $0.40 | $0.40 | 41,100 | — | — |
| 2017-06-20 | $0.42 | $0.42 | 8,700 | — | — |
| 2017-06-19 | $0.41 | $0.41 | 87,900 | — | — |
| 2017-06-16 | $0.39 | $0.39 | 16,000 | — | — |
| 2017-06-15 | $0.42 | $0.42 | 13,900 | — | — |
| 2017-06-14 | $0.40 | $0.40 | 6,200 | — | — |
| 2017-06-13 | $0.41 | $0.41 | 19,500 | — | — |
| 2017-06-12 | $0.42 | $0.42 | 19,000 | — | — |
| 2017-06-09 | $0.41 | $0.41 | 82,300 | — | — |
| 2017-06-08 | $0.43 | $0.43 | 33,000 | — | — |
| 2017-06-07 | $0.43 | $0.43 | 29,100 | — | — |
| 2017-06-06 | $0.41 | $0.41 | 41,100 | — | — |
| 2017-06-05 | $0.45 | $0.45 | 29,200 | — | — |
| 2017-06-02 | $0.46 | $0.46 | 24,700 | — | — |
| 2017-06-01 | $0.43 | $0.43 | 4,500 | — | — |
| 2017-05-31 | $0.46 | $0.46 | 34,600 | — | — |
| 2017-05-30 | $0.45 | $0.45 | 9,700 | — | — |
| 2017-05-26 | $0.44 | $0.44 | 36,700 | — | — |
| 2017-05-25 | $0.44 | $0.44 | 69,500 | — | — |
| 2017-05-24 | $0.44 | $0.44 | 19,800 | — | — |
| 2017-05-23 | $0.44 | $0.44 | 47,700 | — | — |
| 2017-05-22 | $0.41 | $0.41 | 8,900 | — | — |
| 2017-05-19 | $0.45 | $0.45 | 45,900 | — | — |
| 2017-05-18 | $0.45 | $0.45 | 92,100 | — | — |
| 2017-05-17 | $0.43 | $0.43 | 27,100 | — | — |
| 2017-05-16 | $0.45 | $0.45 | 3,400 | — | — |
| 2017-05-15 | $0.45 | $0.45 | 40,100 | — | — |
| 2017-05-12 | $0.43 | $0.43 | 80,400 | — | — |
| 2017-05-11 | $0.45 | $0.45 | 51,200 | — | — |
| 2017-05-10 | $0.44 | $0.44 | 124,600 | — | — |
| 2017-05-09 | $0.38 | $0.38 | 26,900 | — | — |
| 2017-05-08 | $0.35 | $0.35 | 92,900 | — | — |
| 2017-05-05 | $0.37 | $0.37 | 69,700 | — | — |
| 2017-05-04 | $0.40 | $0.40 | 34,500 | — | — |
| 2017-05-03 | $0.40 | $0.40 | 20,300 | — | — |
| 2017-05-02 | $0.40 | $0.40 | 34,600 | — | — |
| 2017-05-01 | $0.41 | $0.41 | 43,100 | — | — |
| 2017-04-28 | $0.44 | $0.44 | 15,500 | — | — |
| 2017-04-27 | $0.43 | $0.43 | 26,400 | — | — |
| 2017-04-26 | $0.43 | $0.43 | 19,600 | — | — |
| 2017-04-25 | $0.44 | $0.44 | 8,800 | — | — |
| 2017-04-24 | $0.43 | $0.43 | 23,100 | — | — |
| 2017-04-21 | $0.42 | $0.42 | 22,300 | — | — |
| 2017-04-20 | $0.40 | $0.40 | 20,800 | — | — |
| 2017-04-19 | $0.37 | $0.37 | 17,600 | — | — |
| 2017-04-18 | $0.36 | $0.36 | 177,600 | — | — |
| 2017-04-17 | $0.39 | $0.39 | 106,900 | — | — |
| 2017-04-13 | $0.45 | $0.45 | 25,800 | — | — |
| 2017-04-12 | $0.45 | $0.45 | 9,200 | — | — |
| 2017-04-11 | $0.44 | $0.44 | 25,300 | — | — |
| 2017-04-10 | $0.44 | $0.44 | 43,600 | — | — |
| 2017-04-07 | $0.48 | $0.48 | 27,800 | — | — |
| 2017-04-06 | $0.47 | $0.47 | 20,200 | — | — |
| 2017-04-05 | $0.44 | $0.44 | 43,900 | — | — |
| 2017-04-04 | $0.44 | $0.44 | 115,700 | — | — |
| 2017-04-03 | $0.41 | $0.41 | 122,600 | — | — |
| 2017-03-31 | $0.50 | $0.50 | 85,000 | — | — |
| 2017-03-30 | $0.52 | $0.52 | 41,100 | — | — |
| 2017-03-29 | $0.51 | $0.51 | 80,100 | — | — |
| 2017-03-28 | $0.48 | $0.48 | 75,300 | — | — |
| 2017-03-27 | $0.50 | $0.50 | 35,400 | — | — |
| 2017-03-24 | $0.50 | $0.50 | 20,300 | — | — |
| 2017-03-23 | $0.51 | $0.51 | 15,100 | — | — |
| 2017-03-22 | $0.47 | $0.47 | 37,200 | — | — |
| 2017-03-21 | $0.45 | $0.45 | 54,000 | — | — |
| 2017-03-20 | $0.49 | $0.49 | 34,400 | — | — |
| 2017-03-17 | $0.47 | $0.47 | 85,600 | — | — |
| 2017-03-16 | $0.47 | $0.47 | 26,600 | — | — |
| 2017-03-15 | $0.47 | $0.47 | 42,900 | — | — |
| 2017-03-14 | $0.49 | $0.49 | 41,300 | — | — |
| 2017-03-13 | $0.46 | $0.46 | 345,900 | — | — |
| 2017-03-10 | $0.42 | $0.42 | 71,900 | — | — |
| 2017-03-09 | $0.40 | $0.40 | 38,500 | — | — |
| 2017-03-08 | $0.40 | $0.40 | 12,500 | — | — |
| 2017-03-07 | $0.38 | $0.38 | 41,600 | — | — |
| 2017-03-06 | $0.39 | $0.39 | 15,400 | — | — |
| 2017-03-03 | $0.40 | $0.40 | 65,800 | — | — |
| 2017-03-02 | $0.38 | $0.38 | 85,000 | — | — |
| 2017-03-01 | $0.40 | $0.40 | 58,400 | — | — |
| 2017-02-28 | $0.40 | $0.40 | 36,500 | — | — |
| 2017-02-27 | $0.41 | $0.41 | 31,900 | — | — |
| 2017-02-24 | $0.40 | $0.40 | 44,500 | — | — |
| 2017-02-23 | $0.46 | $0.46 | 71,000 | — | — |
| 2017-02-22 | $0.45 | $0.45 | 103,800 | — | — |
| 2017-02-21 | $0.44 | $0.44 | 55,000 | — | — |
| 2017-02-17 | $0.42 | $0.42 | 222,200 | — | — |
| 2017-02-16 | $0.44 | $0.44 | 17,500 | — | — |
| 2017-02-15 | $0.45 | $0.45 | 65,400 | — | — |
| 2017-02-14 | $0.46 | $0.46 | 146,300 | — | — |
| 2017-02-13 | $0.45 | $0.45 | 28,900 | — | — |
| 2017-02-10 | $0.45 | $0.45 | 37,000 | — | — |
| 2017-02-09 | $0.45 | $0.45 | 41,800 | — | — |
| 2017-02-08 | $0.44 | $0.44 | 23,600 | — | — |
| 2017-02-07 | $0.42 | $0.42 | 37,700 | — | — |
| 2017-02-06 | $0.42 | $0.42 | 58,600 | — | — |
| 2017-02-03 | $0.44 | $0.44 | 176,400 | — | — |
| 2017-02-02 | $0.41 | $0.41 | 249,300 | — | — |
| 2017-02-01 | $0.35 | $0.35 | 155,200 | — | — |
| 2017-01-31 | $0.35 | $0.35 | 18,500 | — | — |
| 2017-01-30 | $0.34 | $0.34 | 74,400 | — | — |
| 2017-01-27 | $0.36 | $0.36 | 36,800 | — | — |
| 2017-01-26 | $0.36 | $0.36 | 87,500 | — | — |
| 2017-01-25 | $0.35 | $0.35 | 74,400 | — | — |
| 2017-01-24 | $0.36 | $0.36 | 102,300 | — | — |
| 2017-01-23 | $0.34 | $0.34 | 24,700 | — | — |
| 2017-01-20 | $0.33 | $0.33 | 21,800 | — | — |
| 2017-01-19 | $0.35 | $0.35 | 21,100 | — | — |
| 2017-01-18 | $0.35 | $0.35 | 23,100 | — | — |
| 2017-01-17 | $0.34 | $0.34 | 31,700 | — | — |
| 2017-01-13 | $0.36 | $0.36 | 53,000 | — | — |
| 2017-01-12 | $0.36 | $0.36 | 333,400 | — | — |
| 2017-01-11 | $0.30 | $0.30 | 157,000 | — | — |
| 2017-01-10 | $0.26 | $0.26 | 34,800 | — | — |
| 2017-01-09 | $0.27 | $0.27 | 63,500 | — | — |
| 2017-01-06 | $0.27 | $0.27 | 11,700 | — | — |
| 2017-01-05 | $0.26 | $0.26 | 140,600 | — | — |
| 2017-01-04 | $0.25 | $0.25 | 38,000 | — | — |
| 2017-01-03 | $0.25 | $0.25 | 19,800 | — | — |