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
- 2008-07-25 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 | $0.68 | $0.68 | 202,700 | — | — |
| 2017-12-28 | $0.68 | $0.68 | 503,800 | — | — |
| 2017-12-27 | $0.70 | $0.70 | 741,900 | — | — |
| 2017-12-26 | $0.67 | $0.67 | 266,900 | — | — |
| 2017-12-22 | $0.67 | $0.67 | 584,900 | — | — |
| 2017-12-21 | $0.71 | $0.71 | 334,600 | — | — |
| 2017-12-20 | $0.72 | $0.72 | 344,800 | — | — |
| 2017-12-19 | $0.73 | $0.73 | 544,500 | — | — |
| 2017-12-18 | $0.71 | $0.71 | 264,500 | — | — |
| 2017-12-15 | $0.72 | $0.72 | 425,100 | — | — |
| 2017-12-14 | $0.72 | $0.72 | 673,000 | — | — |
| 2017-12-13 | $0.68 | $0.68 | 378,500 | — | — |
| 2017-12-12 | $0.68 | $0.68 | 261,400 | — | — |
| 2017-12-11 | $0.71 | $0.71 | 1,542,300 | — | — |
| 2017-12-08 | $0.68 | $0.68 | 773,800 | — | — |
| 2017-12-07 | $0.67 | $0.67 | 232,200 | — | — |
| 2017-12-06 | $0.65 | $0.65 | 617,600 | — | — |
| 2017-12-05 | $0.69 | $0.69 | 545,500 | — | — |
| 2017-12-04 | $0.69 | $0.69 | 1,530,300 | — | — |
| 2017-12-01 | $0.63 | $0.63 | 162,000 | — | — |
| 2017-11-30 | $0.64 | $0.64 | 150,400 | — | — |
| 2017-11-29 | $0.65 | $0.65 | 602,500 | — | — |
| 2017-11-28 | $0.64 | $0.64 | 307,200 | — | — |
| 2017-11-27 | $0.62 | $0.62 | 464,800 | — | — |
| 2017-11-24 | $0.67 | $0.67 | 296,500 | — | — |
| 2017-11-22 | $0.72 | $0.72 | 1,450,200 | — | — |
| 2017-11-21 | $0.65 | $0.65 | 366,500 | — | — |
| 2017-11-20 | $0.63 | $0.63 | 256,100 | — | — |
| 2017-11-17 | $0.64 | $0.64 | 441,800 | — | — |
| 2017-11-16 | $0.62 | $0.62 | 330,900 | — | — |
| 2017-11-15 | $0.57 | $0.57 | 298,500 | — | — |
| 2017-11-14 | $0.59 | $0.59 | 261,400 | — | — |
| 2017-11-13 | $0.61 | $0.61 | 419,700 | — | — |
| 2017-11-10 | $0.65 | $0.65 | 1,225,300 | — | — |
| 2017-11-09 | $0.61 | $0.61 | 1,762,300 | — | — |
| 2017-11-08 | $0.53 | $0.53 | 214,800 | — | — |
| 2017-11-07 | $0.54 | $0.54 | 106,600 | — | — |
| 2017-11-06 | $0.55 | $0.55 | 86,500 | — | — |
| 2017-11-03 | $0.54 | $0.54 | 173,600 | — | — |
| 2017-11-02 | $0.55 | $0.55 | 99,600 | — | — |
| 2017-11-01 | $0.53 | $0.53 | 102,100 | — | — |
| 2017-10-31 | $0.53 | $0.53 | 87,300 | — | — |
| 2017-10-30 | $0.53 | $0.53 | 156,400 | — | — |
| 2017-10-27 | $0.53 | $0.53 | 242,400 | — | — |
| 2017-10-26 | $0.53 | $0.53 | 77,400 | — | — |
| 2017-10-25 | $0.53 | $0.53 | 90,200 | — | — |
| 2017-10-24 | $0.53 | $0.53 | 134,400 | — | — |
| 2017-10-23 | $0.53 | $0.53 | 413,600 | — | — |
| 2017-10-20 | $0.50 | $0.50 | 101,200 | — | — |
| 2017-10-19 | $0.52 | $0.52 | 356,500 | — | — |
| 2017-10-18 | $0.50 | $0.50 | 239,300 | — | — |
| 2017-10-17 | $0.51 | $0.51 | 464,300 | — | — |
| 2017-10-16 | $0.53 | $0.53 | 293,100 | — | — |
| 2017-10-13 | $0.56 | $0.56 | 150,700 | — | — |
| 2017-10-12 | $0.55 | $0.55 | 120,800 | — | — |
| 2017-10-11 | $0.53 | $0.53 | 237,100 | — | — |
| 2017-10-10 | $0.56 | $0.56 | 189,400 | — | — |
| 2017-10-09 | $0.56 | $0.56 | 183,000 | — | — |
| 2017-10-06 | $0.57 | $0.57 | 249,500 | — | — |
| 2017-10-05 | $0.55 | $0.55 | 150,700 | — | — |
| 2017-10-04 | $0.57 | $0.57 | 63,600 | — | — |
| 2017-10-03 | $0.56 | $0.56 | 189,800 | — | — |
| 2017-10-02 | $0.57 | $0.57 | 122,500 | — | — |
| 2017-09-29 | $0.57 | $0.57 | 93,500 | — | — |
| 2017-09-28 | $0.57 | $0.57 | 133,600 | — | — |
| 2017-09-27 | $0.58 | $0.58 | 187,800 | — | — |
| 2017-09-26 | $0.57 | $0.57 | 129,700 | — | — |
| 2017-09-25 | $0.58 | $0.58 | 318,400 | — | — |
| 2017-09-22 | $0.58 | $0.58 | 146,400 | — | — |
| 2017-09-21 | $0.58 | $0.58 | 128,200 | — | — |
| 2017-09-20 | $0.57 | $0.57 | 216,100 | — | — |
| 2017-09-19 | $0.57 | $0.57 | 315,300 | — | — |
| 2017-09-18 | $0.59 | $0.59 | 234,400 | — | — |
| 2017-09-15 | $0.59 | $0.59 | 143,000 | — | — |
| 2017-09-14 | $0.57 | $0.57 | 232,500 | — | — |
| 2017-09-13 | $0.57 | $0.57 | 128,200 | — | — |
| 2017-09-12 | $0.57 | $0.57 | 100,700 | — | — |
| 2017-09-11 | $0.57 | $0.57 | 386,800 | — | — |
| 2017-09-08 | $0.60 | $0.60 | 186,700 | — | — |
| 2017-09-07 | $0.60 | $0.60 | 91,800 | — | — |
| 2017-09-06 | $0.61 | $0.61 | 118,400 | — | — |
| 2017-09-05 | $0.60 | $0.60 | 132,600 | — | — |
| 2017-09-01 | $0.60 | $0.60 | 155,700 | — | — |
| 2017-08-31 | $0.61 | $0.61 | 292,600 | — | — |
| 2017-08-30 | $0.62 | $0.62 | 297,200 | — | — |
| 2017-08-29 | $0.56 | $0.56 | 119,300 | — | — |
| 2017-08-28 | $0.55 | $0.55 | 128,500 | — | — |
| 2017-08-25 | $0.56 | $0.56 | 61,500 | — | — |
| 2017-08-24 | $0.57 | $0.57 | 99,300 | — | — |
| 2017-08-23 | $0.57 | $0.57 | 63,900 | — | — |
| 2017-08-22 | $0.57 | $0.57 | 139,400 | — | — |
| 2017-08-21 | $0.55 | $0.55 | 189,100 | — | — |
| 2017-08-18 | $0.57 | $0.57 | 177,300 | — | — |
| 2017-08-17 | $0.57 | $0.57 | 988,400 | — | — |
| 2017-08-16 | $0.59 | $0.59 | 81,800 | — | — |
| 2017-08-15 | $0.60 | $0.60 | 112,800 | — | — |
| 2017-08-14 | $0.60 | $0.60 | 156,300 | — | — |
| 2017-08-11 | $0.59 | $0.59 | 186,000 | — | — |
| 2017-08-10 | $0.58 | $0.58 | 269,200 | — | — |
| 2017-08-09 | $0.60 | $0.60 | 143,000 | — | — |
| 2017-08-08 | $0.58 | $0.58 | 338,700 | — | — |
| 2017-08-07 | $0.61 | $0.61 | 173,900 | — | — |
| 2017-08-04 | $0.61 | $0.61 | 143,400 | — | — |
| 2017-08-03 | $0.61 | $0.61 | 269,000 | — | — |
| 2017-08-02 | $0.64 | $0.64 | 190,000 | — | — |
| 2017-08-01 | $0.62 | $0.62 | 156,200 | — | — |
| 2017-07-31 | $0.64 | $0.64 | 455,500 | — | — |
| 2017-07-28 | $0.66 | $0.66 | 276,200 | — | — |
| 2017-07-27 | $0.65 | $0.65 | 147,700 | — | — |
| 2017-07-26 | $0.67 | $0.67 | 138,900 | — | — |
| 2017-07-25 | $0.67 | $0.67 | 129,400 | — | — |
| 2017-07-24 | $0.67 | $0.67 | 173,100 | — | — |
| 2017-07-21 | $0.68 | $0.68 | 129,600 | — | — |
| 2017-07-20 | $0.69 | $0.69 | 340,900 | — | — |
| 2017-07-19 | $0.72 | $0.72 | 670,000 | — | — |
| 2017-07-18 | $0.66 | $0.66 | 454,300 | — | — |
| 2017-07-17 | $0.67 | $0.67 | 620,700 | — | — |
| 2017-07-14 | $0.62 | $0.62 | 213,300 | — | — |
| 2017-07-13 | $0.61 | $0.61 | 144,400 | — | — |
| 2017-07-12 | $0.59 | $0.59 | 91,700 | — | — |
| 2017-07-11 | $0.61 | $0.61 | 123,100 | — | — |
| 2017-07-10 | $0.62 | $0.62 | 167,200 | — | — |
| 2017-07-07 | $0.61 | $0.61 | 107,500 | — | — |
| 2017-07-06 | $0.63 | $0.63 | 284,600 | — | — |
| 2017-07-05 | $0.64 | $0.64 | 138,300 | — | — |
| 2017-07-03 | $0.64 | $0.64 | 300,400 | — | — |
| 2017-06-30 | $0.63 | $0.63 | 112,600 | — | — |
| 2017-06-29 | $0.63 | $0.63 | 385,100 | — | — |
| 2017-06-28 | $0.61 | $0.61 | 154,700 | — | — |
| 2017-06-27 | $0.59 | $0.59 | 150,300 | — | — |
| 2017-06-26 | $0.61 | $0.61 | 333,200 | — | — |
| 2017-06-23 | $0.60 | $0.60 | 217,600 | — | — |
| 2017-06-22 | $0.56 | $0.56 | 112,200 | — | — |
| 2017-06-21 | $0.57 | $0.57 | 165,900 | — | — |
| 2017-06-20 | $0.56 | $0.56 | 200,800 | — | — |
| 2017-06-19 | $0.58 | $0.58 | 211,700 | — | — |
| 2017-06-16 | $0.56 | $0.56 | 158,400 | — | — |
| 2017-06-15 | $0.59 | $0.59 | 125,000 | — | — |
| 2017-06-14 | $0.59 | $0.59 | 272,700 | — | — |
| 2017-06-13 | $0.61 | $0.61 | 337,300 | — | — |
| 2017-06-12 | $0.60 | $0.60 | 575,600 | — | — |
| 2017-06-09 | $0.62 | $0.62 | 1,562,800 | — | — |
| 2017-06-08 | $0.56 | $0.56 | 295,800 | — | — |
| 2017-06-07 | $0.52 | $0.52 | 104,500 | — | — |
| 2017-06-06 | $0.53 | $0.53 | 170,400 | — | — |
| 2017-06-05 | $0.54 | $0.54 | 183,700 | — | — |
| 2017-06-02 | $0.55 | $0.55 | 343,900 | — | — |
| 2017-06-01 | $0.50 | $0.50 | 313,600 | — | — |
| 2017-05-31 | $0.52 | $0.52 | 278,600 | — | — |
| 2017-05-30 | $0.54 | $0.54 | 141,800 | — | — |
| 2017-05-26 | $0.54 | $0.54 | 215,000 | — | — |
| 2017-05-25 | $0.56 | $0.56 | 298,500 | — | — |
| 2017-05-24 | $0.55 | $0.55 | 137,800 | — | — |
| 2017-05-23 | $0.57 | $0.57 | 182,500 | — | — |
| 2017-05-22 | $0.57 | $0.57 | 145,600 | — | — |
| 2017-05-19 | $0.57 | $0.57 | 329,300 | — | — |
| 2017-05-18 | $0.52 | $0.52 | 231,600 | — | — |
| 2017-05-17 | $0.55 | $0.55 | 275,500 | — | — |
| 2017-05-16 | $0.59 | $0.59 | 207,500 | — | — |
| 2017-05-15 | $0.59 | $0.59 | 182,000 | — | — |
| 2017-05-12 | $0.55 | $0.55 | 72,600 | — | — |
| 2017-05-11 | $0.55 | $0.55 | 224,500 | — | — |
| 2017-05-10 | $0.55 | $0.55 | 271,600 | — | — |
| 2017-05-09 | $0.53 | $0.53 | 276,900 | — | — |
| 2017-05-08 | $0.52 | $0.52 | 289,500 | — | — |
| 2017-05-05 | $0.50 | $0.50 | 709,500 | — | — |
| 2017-05-04 | $0.51 | $0.51 | 902,100 | — | — |
| 2017-05-03 | $0.57 | $0.57 | 127,700 | — | — |
| 2017-05-02 | $0.56 | $0.56 | 170,700 | — | — |
| 2017-05-01 | $0.60 | $0.60 | 231,700 | — | — |
| 2017-04-28 | $0.55 | $0.55 | 634,900 | — | — |
| 2017-04-27 | $0.57 | $0.57 | 586,900 | — | — |
| 2017-04-26 | $0.60 | $0.60 | 221,900 | — | — |
| 2017-04-25 | $0.62 | $0.62 | 236,400 | — | — |
| 2017-04-24 | $0.63 | $0.63 | 179,600 | — | — |
| 2017-04-21 | $0.63 | $0.63 | 497,600 | — | — |
| 2017-04-20 | $0.61 | $0.61 | 617,800 | — | — |
| 2017-04-19 | $0.61 | $0.61 | 363,100 | — | — |
| 2017-04-18 | $0.64 | $0.64 | 367,100 | — | — |
| 2017-04-17 | $0.65 | $0.65 | 422,400 | — | — |
| 2017-04-13 | $0.66 | $0.66 | 165,700 | — | — |
| 2017-04-12 | $0.69 | $0.69 | 352,200 | — | — |
| 2017-04-11 | $0.72 | $0.72 | 261,800 | — | — |
| 2017-04-10 | $0.70 | $0.70 | 469,200 | — | — |
| 2017-04-07 | $0.67 | $0.67 | 183,000 | — | — |
| 2017-04-06 | $0.66 | $0.66 | 59,500 | — | — |
| 2017-04-05 | $0.66 | $0.66 | 248,200 | — | — |
| 2017-04-04 | $0.66 | $0.66 | 151,500 | — | — |
| 2017-04-03 | $0.65 | $0.65 | 271,300 | — | — |
| 2017-03-31 | $0.66 | $0.66 | 87,000 | — | — |
| 2017-03-30 | $0.67 | $0.67 | 379,400 | — | — |
| 2017-03-29 | $0.68 | $0.68 | 184,900 | — | — |
| 2017-03-28 | $0.70 | $0.70 | 198,900 | — | — |
| 2017-03-27 | $0.66 | $0.66 | 213,200 | — | — |
| 2017-03-24 | $0.69 | $0.69 | 84,600 | — | — |
| 2017-03-23 | $0.69 | $0.69 | 173,100 | — | — |
| 2017-03-22 | $0.69 | $0.69 | 126,900 | — | — |
| 2017-03-21 | $0.69 | $0.69 | 488,500 | — | — |
| 2017-03-20 | $0.74 | $0.74 | 364,200 | — | — |
| 2017-03-17 | $0.78 | $0.78 | 488,600 | — | — |
| 2017-03-16 | $0.78 | $0.78 | 887,800 | — | — |
| 2017-03-15 | $0.73 | $0.73 | 521,500 | — | — |
| 2017-03-14 | $0.71 | $0.71 | 276,100 | — | — |
| 2017-03-13 | $0.71 | $0.71 | 177,100 | — | — |
| 2017-03-10 | $0.69 | $0.69 | 171,900 | — | — |
| 2017-03-09 | $0.69 | $0.69 | 392,400 | — | — |
| 2017-03-08 | $0.71 | $0.71 | 601,000 | — | — |
| 2017-03-07 | $0.67 | $0.67 | 515,100 | — | — |
| 2017-03-06 | $0.66 | $0.66 | 1,150,200 | — | — |
| 2017-03-03 | $0.72 | $0.72 | 874,200 | — | — |
| 2017-03-02 | $0.77 | $0.77 | 344,500 | — | — |
| 2017-03-01 | $0.79 | $0.79 | 423,900 | — | — |
| 2017-02-28 | $0.77 | $0.77 | 656,100 | — | — |
| 2017-02-27 | $0.80 | $0.80 | 600,500 | — | — |
| 2017-02-24 | $0.76 | $0.76 | 497,200 | — | — |
| 2017-02-23 | $0.76 | $0.76 | 379,300 | — | — |
| 2017-02-22 | $0.76 | $0.76 | 360,900 | — | — |
| 2017-02-21 | $0.80 | $0.80 | 773,800 | — | — |
| 2017-02-17 | $0.81 | $0.81 | 457,900 | — | — |
| 2017-02-16 | $0.81 | $0.81 | 584,800 | — | — |
| 2017-02-15 | $0.82 | $0.82 | 1,034,400 | — | — |
| 2017-02-14 | $0.90 | $0.90 | 1,795,800 | — | — |
| 2017-02-13 | $0.87 | $0.87 | 1,230,900 | — | — |
| 2017-02-10 | $0.83 | $0.83 | 1,002,300 | — | — |
| 2017-02-09 | $0.79 | $0.79 | 835,700 | — | — |
| 2017-02-08 | $0.77 | $0.77 | 699,600 | — | — |
| 2017-02-07 | $0.76 | $0.76 | 359,000 | — | — |
| 2017-02-06 | $0.75 | $0.75 | 442,800 | — | — |
| 2017-02-03 | $0.76 | $0.76 | 287,700 | — | — |
| 2017-02-02 | $0.74 | $0.74 | 774,000 | — | — |
| 2017-02-01 | $0.74 | $0.74 | 585,200 | — | — |
| 2017-01-31 | $0.77 | $0.77 | 531,500 | — | — |
| 2017-01-30 | $0.76 | $0.76 | 929,400 | — | — |
| 2017-01-27 | $0.79 | $0.79 | 673,900 | — | — |
| 2017-01-26 | $0.81 | $0.81 | 890,400 | — | — |
| 2017-01-25 | $0.84 | $0.84 | 1,739,300 | — | — |
| 2017-01-24 | $0.86 | $0.86 | 3,039,600 | — | — |
| 2017-01-23 | $0.80 | $0.80 | 1,646,400 | — | — |
| 2017-01-20 | $0.77 | $0.77 | 553,500 | — | — |
| 2017-01-19 | $0.77 | $0.77 | 664,400 | — | — |
| 2017-01-18 | $0.73 | $0.73 | 1,036,200 | — | — |
| 2017-01-17 | $0.80 | $0.80 | 1,311,100 | — | — |
| 2017-01-13 | $0.77 | $0.77 | 762,300 | — | — |
| 2017-01-12 | $0.73 | $0.73 | 2,570,400 | — | — |
| 2017-01-11 | $0.77 | $0.77 | 4,929,300 | — | — |
| 2017-01-10 | $0.68 | $0.68 | 1,895,400 | — | — |
| 2017-01-09 | $0.62 | $0.62 | 705,800 | — | — |
| 2017-01-06 | $0.62 | $0.62 | 567,000 | — | — |
| 2017-01-05 | $0.61 | $0.61 | 1,320,000 | — | — |
| 2017-01-04 | $0.57 | $0.57 | 1,339,400 | — | — |
| 2017-01-03 | $0.54 | $0.54 | 342,000 | — | — |