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
- 2010-07-27 to 2026-08-28
- 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 | $0.25 | $0.25 | 615,617 |
| 2017-12-28 | $0.24 | $0.24 | 1,095,417 |
| 2017-12-27 | $0.28 | $0.28 | 647,464 |
| 2017-12-26 | $0.26 | $0.26 | 511,702 |
| 2017-12-22 | $0.24 | $0.24 | 441,392 |
| 2017-12-21 | $0.23 | $0.23 | 954,385 |
| 2017-12-20 | $0.24 | $0.24 | 1,470,314 |
| 2017-12-19 | $0.22 | $0.22 | 5,197,860 |
| 2017-12-18 | $0.33 | $0.33 | 4,507,592 |
| 2017-12-15 | $0.41 | $0.41 | 5,925,288 |
| 2017-12-14 | $0.36 | $0.36 | 2,806,606 |
| 2017-12-13 | $0.25 | $0.25 | 1,458,939 |
| 2017-12-12 | $0.25 | $0.25 | 2,014,952 |
| 2017-12-11 | $0.21 | $0.21 | 565,113 |
| 2017-12-08 | $0.22 | $0.22 | 639,586 |
| 2017-12-07 | $0.21 | $0.21 | 847,398 |
| 2017-12-06 | $0.20 | $0.20 | 2,760,315 |
| 2017-12-05 | $0.23 | $0.23 | 7,237,551 |
| 2017-12-04 | $0.19 | $0.19 | 5,652,815 |
| 2017-12-01 | $0.11 | $0.11 | 1,535,392 |
| 2017-11-30 | $0.10 | $0.10 | 697,488 |
| 2017-11-29 | $0.10 | $0.10 | 2,561,062 |
| 2017-11-28 | $0.11 | $0.11 | 991,122 |
| 2017-11-27 | $0.12 | $0.12 | 2,195,057 |
| 2017-11-24 | $0.12 | $0.12 | 2,508,572 |
| 2017-11-22 | $0.10 | $0.10 | 4,646,499 |
| 2017-11-21 | $0.11 | $0.11 | 14,289,550 |
| 2017-11-20 | $0.07 | $0.07 | 10,487,065 |
| 2017-11-17 | $0.02 | $0.02 | 698,448 |
| 2017-11-16 | $0.03 | $0.03 | 1,613,569 |
| 2017-11-15 | $0.02 | $0.02 | 401,128 |
| 2017-11-14 | $0.02 | $0.02 | 888,865 |
| 2017-11-13 | $0.02 | $0.02 | 130,000 |
| 2017-11-10 | $0.03 | $0.03 | 94,350 |
| 2017-11-09 | $0.03 | $0.03 | 211,996 |
| 2017-11-08 | $0.02 | $0.02 | 402,572 |
| 2017-11-07 | $0.02 | $0.02 | 280,690 |
| 2017-11-06 | $0.03 | $0.03 | 499,585 |
| 2017-11-03 | $0.03 | $0.03 | 279,798 |
| 2017-11-02 | $0.03 | $0.03 | 506,721 |
| 2017-11-01 | $0.03 | $0.03 | 444,087 |
| 2017-10-31 | $0.03 | $0.03 | 547,700 |
| 2017-10-30 | $0.03 | $0.03 | 158,094 |
| 2017-10-27 | $0.03 | $0.03 | 847,096 |
| 2017-10-26 | $0.03 | $0.03 | 261,671 |
| 2017-10-25 | $0.03 | $0.03 | 88,000 |
| 2017-10-24 | $0.04 | $0.04 | 586,585 |
| 2017-10-23 | $0.04 | $0.04 | 1,595,202 |
| 2017-10-20 | $0.04 | $0.04 | 1,950 |
| 2017-10-19 | $0.04 | $0.04 | 235,176 |
| 2017-10-18 | $0.04 | $0.04 | 165,486 |
| 2017-10-17 | $0.04 | $0.04 | 71,908 |
| 2017-10-16 | $0.04 | $0.04 | 292,200 |
| 2017-10-13 | $0.04 | $0.04 | 124,715 |
| 2017-10-12 | $0.04 | $0.04 | 277,500 |
| 2017-10-11 | $0.04 | $0.04 | 17,000 |
| 2017-10-10 | $0.04 | $0.04 | 260,314 |
| 2017-10-09 | $0.04 | $0.04 | 63,500 |
| 2017-10-06 | $0.04 | $0.04 | 757,215 |
| 2017-10-05 | $0.03 | $0.03 | 10,000 |
| 2017-10-04 | $0.03 | $0.03 | 477,050 |
| 2017-10-03 | $0.03 | $0.03 | 200,494 |
| 2017-10-02 | $0.03 | $0.03 | 445,260 |
| 2017-09-29 | $0.03 | $0.03 | 229,875 |
| 2017-09-28 | $0.03 | $0.03 | 1,674,670 |
| 2017-09-27 | $0.03 | $0.03 | 879,099 |
| 2017-09-26 | $0.03 | $0.03 | 427,073 |
| 2017-09-25 | $0.03 | $0.03 | 162,149 |
| 2017-09-22 | $0.03 | $0.03 | 102,140 |
| 2017-09-21 | $0.03 | $0.03 | 34,833 |
| 2017-09-20 | $0.03 | $0.03 | 391,565 |
| 2017-09-19 | $0.03 | $0.03 | 144,639 |
| 2017-09-18 | $0.03 | $0.03 | 205,900 |
| 2017-09-15 | $0.04 | $0.04 | 115,500 |
| 2017-09-14 | $0.03 | $0.03 | 906,432 |
| 2017-09-13 | $0.03 | $0.03 | 519,780 |
| 2017-09-12 | $0.03 | $0.03 | 194,993 |
| 2017-09-11 | $0.03 | $0.03 | 131,275 |
| 2017-09-08 | $0.03 | $0.03 | 339,466 |
| 2017-09-07 | $0.03 | $0.03 | 271,300 |
| 2017-09-06 | $0.04 | $0.04 | 390,568 |
| 2017-09-05 | $0.04 | $0.04 | 197,500 |
| 2017-09-01 | $0.04 | $0.04 | 250,512 |
| 2017-08-31 | $0.04 | $0.04 | 260,875 |
| 2017-08-30 | $0.04 | $0.04 | 395,000 |
| 2017-08-29 | $0.04 | $0.04 | 314,547 |
| 2017-08-28 | $0.04 | $0.04 | 33,500 |
| 2017-08-25 | $0.04 | $0.04 | 272,568 |
| 2017-08-24 | $0.04 | $0.04 | 88,069 |
| 2017-08-23 | $0.04 | $0.04 | 209,588 |
| 2017-08-22 | $0.04 | $0.04 | 133,888 |
| 2017-08-21 | $0.04 | $0.04 | 389,552 |
| 2017-08-18 | $0.03 | $0.03 | 1,556,298 |
| 2017-08-17 | $0.04 | $0.04 | 193,500 |
| 2017-08-16 | $0.05 | $0.05 | 173,923 |
| 2017-08-15 | $0.04 | $0.04 | 151,777 |
| 2017-08-14 | $0.04 | $0.04 | 118,688 |
| 2017-08-11 | $0.04 | $0.04 | 81,540 |
| 2017-08-10 | $0.04 | $0.04 | 357,113 |
| 2017-08-09 | $0.04 | $0.04 | 147,830 |
| 2017-08-08 | $0.04 | $0.04 | 196,261 |
| 2017-08-07 | $0.04 | $0.04 | 123,889 |
| 2017-08-04 | $0.04 | $0.04 | 40,890 |
| 2017-08-03 | $0.04 | $0.04 | 48,000 |
| 2017-08-02 | $0.04 | $0.04 | 653,007 |
| 2017-08-01 | $0.04 | $0.04 | 73,405 |
| 2017-07-31 | $0.04 | $0.04 | 66,269 |
| 2017-07-28 | $0.04 | $0.04 | 106,238 |
| 2017-07-27 | $0.04 | $0.04 | 278,840 |
| 2017-07-26 | $0.05 | $0.05 | 40,950 |
| 2017-07-25 | $0.04 | $0.04 | 60,880 |
| 2017-07-24 | $0.05 | $0.05 | 32,975 |
| 2017-07-21 | $0.04 | $0.04 | 677,233 |
| 2017-07-20 | $0.05 | $0.05 | 237,266 |
| 2017-07-19 | $0.05 | $0.05 | 25,604 |
| 2017-07-18 | $0.05 | $0.05 | 283,699 |
| 2017-07-17 | $0.05 | $0.05 | 581,889 |
| 2017-07-14 | $0.05 | $0.05 | 176,635 |
| 2017-07-13 | $0.05 | $0.05 | 337,145 |
| 2017-07-12 | $0.05 | $0.05 | 75,976 |
| 2017-07-11 | $0.05 | $0.05 | 30,500 |
| 2017-07-10 | $0.05 | $0.05 | 143,650 |
| 2017-07-07 | $0.05 | $0.05 | 121,500 |
| 2017-07-06 | $0.05 | $0.05 | 268,292 |
| 2017-07-05 | $0.05 | $0.05 | 155,117 |
| 2017-07-03 | $0.05 | $0.05 | 26,848 |
| 2017-06-30 | $0.05 | $0.05 | 132,396 |
| 2017-06-29 | $0.05 | $0.05 | 200,521 |
| 2017-06-28 | $0.05 | $0.05 | 255,080 |
| 2017-06-27 | $0.05 | $0.05 | 295,898 |
| 2017-06-26 | $0.05 | $0.05 | 220,190 |
| 2017-06-23 | $0.05 | $0.05 | 138,895 |
| 2017-06-22 | $0.04 | $0.04 | 403,163 |
| 2017-06-21 | $0.05 | $0.05 | 209,650 |
| 2017-06-20 | $0.05 | $0.05 | 187,048 |
| 2017-06-19 | $0.05 | $0.05 | 129,485 |
| 2017-06-16 | $0.05 | $0.05 | 319,612 |
| 2017-06-15 | $0.04 | $0.04 | 479,696 |
| 2017-06-14 | $0.04 | $0.04 | 320,110 |
| 2017-06-13 | $0.04 | $0.04 | 118,046 |
| 2017-06-12 | $0.05 | $0.05 | 528,055 |
| 2017-06-09 | $0.04 | $0.04 | 47,500 |
| 2017-06-08 | $0.04 | $0.04 | 835,722 |
| 2017-06-07 | $0.04 | $0.04 | 186,000 |
| 2017-06-06 | $0.04 | $0.04 | 333,657 |
| 2017-06-05 | $0.04 | $0.04 | 190,327 |
| 2017-06-02 | $0.04 | $0.04 | 295,450 |
| 2017-06-01 | $0.04 | $0.04 | 14,000 |
| 2017-05-31 | $0.04 | $0.04 | 24,050 |
| 2017-05-30 | $0.04 | $0.04 | 1,434,120 |
| 2017-05-26 | $0.04 | $0.04 | 751,817 |
| 2017-05-25 | $0.04 | $0.04 | 445,818 |
| 2017-05-24 | $0.04 | $0.04 | 1,462,499 |
| 2017-05-23 | $0.04 | $0.04 | 410,303 |
| 2017-05-22 | $0.04 | $0.04 | 305,809 |
| 2017-05-19 | $0.04 | $0.04 | 104,800 |
| 2017-05-18 | $0.04 | $0.04 | 120,000 |
| 2017-05-17 | $0.04 | $0.04 | 530,664 |
| 2017-05-16 | $0.04 | $0.04 | 171,007 |
| 2017-05-15 | $0.03 | $0.03 | 283,983 |
| 2017-05-12 | $0.04 | $0.04 | 105,013 |
| 2017-05-11 | $0.03 | $0.03 | 94,262 |
| 2017-05-10 | $0.04 | $0.04 | 1,737,183 |
| 2017-05-09 | $0.04 | $0.04 | 1,127,663 |
| 2017-05-08 | $0.04 | $0.04 | 294,400 |
| 2017-05-05 | $0.04 | $0.04 | 164,000 |
| 2017-05-04 | $0.04 | $0.04 | 676,948 |
| 2017-05-03 | $0.04 | $0.04 | 176,125 |
| 2017-05-02 | $0.04 | $0.04 | 61,234 |
| 2017-05-01 | $0.04 | $0.04 | 478,693 |
| 2017-04-28 | $0.04 | $0.04 | 344,055 |
| 2017-04-27 | $0.04 | $0.04 | 236,930 |
| 2017-04-26 | $0.04 | $0.04 | 49,900 |
| 2017-04-25 | $0.04 | $0.04 | 589,345 |
| 2017-04-24 | $0.04 | $0.04 | 325,322 |
| 2017-04-21 | $0.05 | $0.05 | 1,404,312 |
| 2017-04-20 | $0.04 | $0.04 | 529,414 |
| 2017-04-19 | $0.04 | $0.04 | 325,056 |
| 2017-04-18 | $0.04 | $0.04 | 364,922 |
| 2017-04-17 | $0.04 | $0.04 | 1,979,133 |
| 2017-04-13 | $0.04 | $0.04 | 64,672 |
| 2017-04-12 | $0.05 | $0.05 | 706,450 |
| 2017-04-11 | $0.04 | $0.04 | 1,238,000 |
| 2017-04-10 | $0.04 | $0.04 | 118,016 |
| 2017-04-07 | $0.04 | $0.04 | 92,485 |
| 2017-04-06 | $0.05 | $0.05 | 693,500 |
| 2017-04-05 | $0.04 | $0.04 | 251,850 |
| 2017-04-04 | $0.04 | $0.04 | 302,819 |
| 2017-04-03 | $0.04 | $0.04 | 263,400 |
| 2017-03-31 | $0.05 | $0.05 | 516,451 |
| 2017-03-30 | $0.05 | $0.05 | 1,293,526 |
| 2017-03-29 | $0.05 | $0.05 | 36,000 |
| 2017-03-28 | $0.05 | $0.05 | 233,150 |
| 2017-03-27 | $0.05 | $0.05 | 441,900 |
| 2017-03-24 | $0.05 | $0.05 | 140,637 |
| 2017-03-23 | $0.05 | $0.05 | 228,443 |
| 2017-03-22 | $0.05 | $0.05 | 7,536 |
| 2017-03-21 | $0.05 | $0.05 | 242,500 |
| 2017-03-20 | $0.05 | $0.05 | 443,100 |
| 2017-03-17 | $0.05 | $0.05 | 247,600 |
| 2017-03-16 | $0.05 | $0.05 | 360,028 |
| 2017-03-15 | $0.05 | $0.05 | 139,298 |
| 2017-03-14 | $0.05 | $0.05 | 46,250 |
| 2017-03-13 | $0.05 | $0.05 | 212,507 |
| 2017-03-10 | $0.05 | $0.05 | 380,525 |
| 2017-03-09 | $0.05 | $0.05 | 302,607 |
| 2017-03-08 | $0.04 | $0.04 | 97,496 |
| 2017-03-07 | $0.04 | $0.04 | 327,721 |
| 2017-03-06 | $0.04 | $0.04 | 279,700 |
| 2017-03-03 | $0.04 | $0.04 | 635,966 |
| 2017-03-02 | $0.04 | $0.04 | 167,850 |
| 2017-03-01 | $0.04 | $0.04 | 120,935 |
| 2017-02-28 | $0.05 | $0.05 | 384,600 |
| 2017-02-27 | $0.05 | $0.05 | 109,000 |
| 2017-02-24 | $0.05 | $0.05 | 116,225 |
| 2017-02-23 | $0.05 | $0.05 | 108,175 |
| 2017-02-22 | $0.05 | $0.05 | 573,047 |
| 2017-02-21 | $0.05 | $0.05 | 258,620 |
| 2017-02-17 | $0.05 | $0.05 | 174,230 |
| 2017-02-16 | $0.05 | $0.05 | 578,857 |
| 2017-02-15 | $0.05 | $0.05 | 490,021 |
| 2017-02-14 | $0.05 | $0.05 | 211,637 |
| 2017-02-13 | $0.05 | $0.05 | 627,494 |
| 2017-02-10 | $0.05 | $0.05 | 1,103,685 |
| 2017-02-09 | $0.05 | $0.05 | 301,671 |
| 2017-02-08 | $0.05 | $0.05 | 861,737 |
| 2017-02-07 | $0.05 | $0.05 | 837,560 |
| 2017-02-06 | $0.05 | $0.05 | 220,040 |
| 2017-02-03 | $0.05 | $0.05 | 690,169 |
| 2017-02-02 | $0.04 | $0.04 | 809,271 |
| 2017-02-01 | $0.04 | $0.04 | 496,212 |
| 2017-01-31 | $0.04 | $0.04 | 193,444 |
| 2017-01-30 | $0.05 | $0.05 | 303,508 |
| 2017-01-27 | $0.04 | $0.04 | 500,894 |
| 2017-01-26 | $0.04 | $0.04 | 654,063 |
| 2017-01-25 | $0.04 | $0.04 | 1,593,610 |
| 2017-01-24 | $0.04 | $0.04 | 784,225 |
| 2017-01-23 | $0.04 | $0.04 | 303,305 |
| 2017-01-20 | $0.04 | $0.04 | 76,055 |
| 2017-01-19 | $0.04 | $0.04 | 1,303,648 |
| 2017-01-18 | $0.04 | $0.04 | 554,300 |
| 2017-01-17 | $0.04 | $0.04 | 161,838 |
| 2017-01-13 | $0.05 | $0.05 | 393,275 |
| 2017-01-12 | $0.04 | $0.04 | 299,450 |
| 2017-01-11 | $0.05 | $0.05 | 0 |
| 2017-01-10 | $0.05 | $0.05 | 319,840 |
| 2017-01-09 | $0.05 | $0.05 | 402,634 |
| 2017-01-06 | $0.05 | $0.05 | 315,025 |
| 2017-01-05 | $0.05 | $0.05 | 210,780 |
| 2017-01-04 | $0.05 | $0.05 | 353,978 |
| 2017-01-03 | $0.05 | $0.05 | 313,089 |