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
- 2006-06-27 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 | $0.55 | $0.55 | 182,600 | — | — |
| 2017-12-28 | $0.55 | $0.55 | 90,000 | — | — |
| 2017-12-27 | $0.55 | $0.55 | 92,100 | — | — |
| 2017-12-26 | $0.59 | $0.59 | 101,000 | — | — |
| 2017-12-22 | $0.61 | $0.61 | 42,400 | — | — |
| 2017-12-21 | $0.62 | $0.62 | 41,500 | — | — |
| 2017-12-20 | $0.67 | $0.67 | 32,300 | — | — |
| 2017-12-19 | $0.70 | $0.70 | 10,500 | — | — |
| 2017-12-18 | $0.67 | $0.67 | 17,200 | — | — |
| 2017-12-15 | $0.68 | $0.68 | 19,700 | — | — |
| 2017-12-14 | $0.69 | $0.69 | 19,500 | — | — |
| 2017-12-13 | $0.70 | $0.70 | 271,000 | — | — |
| 2017-12-12 | $0.67 | $0.67 | 3,700 | — | — |
| 2017-12-11 | $0.71 | $0.71 | 20,100 | — | — |
| 2017-12-08 | $0.70 | $0.70 | 39,300 | — | — |
| 2017-12-07 | $0.69 | $0.69 | 17,800 | — | — |
| 2017-12-06 | $0.68 | $0.68 | 10,800 | — | — |
| 2017-12-05 | $0.72 | $0.72 | 21,100 | — | — |
| 2017-12-04 | $0.69 | $0.69 | 47,600 | — | — |
| 2017-12-01 | $0.75 | $0.75 | 231,500 | — | — |
| 2017-11-30 | $0.66 | $0.66 | 30,600 | — | — |
| 2017-11-29 | $0.67 | $0.67 | 45,800 | — | — |
| 2017-11-28 | $0.70 | $0.70 | 11,600 | — | — |
| 2017-11-27 | $0.70 | $0.70 | 26,900 | — | — |
| 2017-11-24 | $0.71 | $0.71 | 2,300 | — | — |
| 2017-11-22 | $0.71 | $0.71 | 3,200 | — | — |
| 2017-11-21 | $0.70 | $0.70 | 33,600 | — | — |
| 2017-11-20 | $0.70 | $0.70 | 11,900 | — | — |
| 2017-11-17 | $0.70 | $0.70 | 14,300 | — | — |
| 2017-11-16 | $0.67 | $0.67 | 36,300 | — | — |
| 2017-11-15 | $0.69 | $0.69 | 52,400 | — | — |
| 2017-11-14 | $0.73 | $0.73 | 10,300 | — | — |
| 2017-11-13 | $0.76 | $0.76 | 17,000 | — | — |
| 2017-11-10 | $0.77 | $0.77 | 40,100 | — | — |
| 2017-11-09 | $0.71 | $0.71 | 58,600 | — | — |
| 2017-11-08 | $0.80 | $0.80 | 81,100 | — | — |
| 2017-11-07 | $0.89 | $0.89 | 58,400 | — | — |
| 2017-11-06 | $0.83 | $0.83 | 31,700 | — | — |
| 2017-11-03 | $0.76 | $0.76 | 26,400 | — | — |
| 2017-11-02 | $0.82 | $0.82 | 176,100 | — | — |
| 2017-11-01 | $0.76 | $0.76 | 15,100 | — | — |
| 2017-10-31 | $0.81 | $0.81 | 22,700 | — | — |
| 2017-10-30 | $0.78 | $0.78 | 64,800 | — | — |
| 2017-10-27 | $0.77 | $0.77 | 71,500 | — | — |
| 2017-10-26 | $0.81 | $0.81 | 63,200 | — | — |
| 2017-10-25 | $0.79 | $0.79 | 167,400 | — | — |
| 2017-10-24 | $0.83 | $0.83 | 206,400 | — | — |
| 2017-10-23 | $0.59 | $0.59 | 22,500 | — | — |
| 2017-10-20 | $0.62 | $0.62 | 42,700 | — | — |
| 2017-10-19 | $0.64 | $0.64 | 38,700 | — | — |
| 2017-10-18 | $0.69 | $0.69 | 27,800 | — | — |
| 2017-10-17 | $0.68 | $0.68 | 73,200 | — | — |
| 2017-10-16 | $0.74 | $0.74 | 47,600 | — | — |
| 2017-10-13 | $0.81 | $0.81 | 7,600 | — | — |
| 2017-10-12 | $0.84 | $0.84 | 9,700 | — | — |
| 2017-10-11 | $0.85 | $0.85 | 14,500 | — | — |
| 2017-10-10 | $0.89 | $0.89 | 31,100 | — | — |
| 2017-10-09 | $0.87 | $0.87 | 13,400 | — | — |
| 2017-10-06 | $0.89 | $0.89 | 11,100 | — | — |
| 2017-10-05 | $0.89 | $0.89 | 25,500 | — | — |
| 2017-10-04 | $0.87 | $0.87 | 7,100 | — | — |
| 2017-10-03 | $0.87 | $0.87 | 2,500 | — | — |
| 2017-10-02 | $0.88 | $0.88 | 8,600 | — | — |
| 2017-09-29 | $0.87 | $0.87 | 15,800 | — | — |
| 2017-09-28 | $0.90 | $0.90 | 13,000 | — | — |
| 2017-09-27 | $0.88 | $0.88 | 28,000 | — | — |
| 2017-09-26 | $0.87 | $0.87 | 15,200 | — | — |
| 2017-09-25 | $0.87 | $0.87 | 24,300 | — | — |
| 2017-09-22 | $0.92 | $0.92 | 29,000 | — | — |
| 2017-09-21 | $0.96 | $0.96 | 11,400 | — | — |
| 2017-09-20 | $0.94 | $0.94 | 28,300 | — | — |
| 2017-09-19 | $0.87 | $0.87 | 16,700 | — | — |
| 2017-09-18 | $0.90 | $0.90 | 6,100 | — | — |
| 2017-09-15 | $0.92 | $0.92 | 23,000 | — | — |
| 2017-09-14 | $0.95 | $0.95 | 12,700 | — | — |
| 2017-09-13 | $0.97 | $0.97 | 26,700 | — | — |
| 2017-09-12 | $0.92 | $0.92 | 7,600 | — | — |
| 2017-09-11 | $0.93 | $0.93 | 45,200 | — | — |
| 2017-09-08 | $0.90 | $0.90 | 20,000 | — | — |
| 2017-09-07 | $0.89 | $0.89 | 20,200 | — | — |
| 2017-09-06 | $0.83 | $0.83 | 12,800 | — | — |
| 2017-09-05 | $0.84 | $0.84 | 12,000 | — | — |
| 2017-09-01 | $0.85 | $0.85 | 32,000 | — | — |
| 2017-08-31 | $0.86 | $0.86 | 12,900 | — | — |
| 2017-08-30 | $0.90 | $0.90 | 6,500 | — | — |
| 2017-08-29 | $0.88 | $0.88 | 35,100 | — | — |
| 2017-08-28 | $0.87 | $0.87 | 33,600 | — | — |
| 2017-08-25 | $0.83 | $0.83 | 84,200 | — | — |
| 2017-08-24 | $0.95 | $0.95 | 71,300 | — | — |
| 2017-08-23 | $1.00 | $1.00 | 3,800 | — | — |
| 2017-08-22 | $1.01 | $1.01 | 10,800 | — | — |
| 2017-08-21 | $1.07 | $1.07 | 3,000 | — | — |
| 2017-08-18 | $1.08 | $1.08 | 33,300 | — | — |
| 2017-08-17 | $1.09 | $1.09 | 9,000 | — | — |
| 2017-08-16 | $1.09 | $1.09 | 26,300 | — | — |
| 2017-08-15 | $1.15 | $1.15 | 120,500 | — | — |
| 2017-08-14 | $1.14 | $1.14 | 5,700 | — | — |
| 2017-08-11 | $1.17 | $1.17 | 64,500 | — | — |
| 2017-08-10 | $1.19 | $1.19 | 52,500 | — | — |
| 2017-08-09 | $1.14 | $1.14 | 4,300 | — | — |
| 2017-08-08 | $1.17 | $1.17 | 6,600 | — | — |
| 2017-08-07 | $1.18 | $1.18 | 25,500 | — | — |
| 2017-08-04 | $1.17 | $1.17 | 20,100 | — | — |
| 2017-08-03 | $1.23 | $1.23 | 9,900 | — | — |
| 2017-08-02 | $1.21 | $1.21 | 20,200 | — | — |
| 2017-08-01 | $1.21 | $1.21 | 11,200 | — | — |
| 2017-07-31 | $1.21 | $1.21 | 38,200 | — | — |
| 2017-07-28 | $1.20 | $1.20 | 23,800 | — | — |
| 2017-07-27 | $1.21 | $1.21 | 10,400 | — | — |
| 2017-07-26 | $1.23 | $1.23 | 35,700 | — | — |
| 2017-07-25 | $1.20 | $1.20 | 13,100 | — | — |
| 2017-07-24 | $1.22 | $1.22 | 12,300 | — | — |
| 2017-07-21 | $1.23 | $1.23 | 39,200 | — | — |
| 2017-07-20 | $1.22 | $1.22 | 4,900 | — | — |
| 2017-07-19 | $1.23 | $1.23 | 3,400 | — | — |
| 2017-07-18 | $1.20 | $1.20 | 6,000 | — | — |
| 2017-07-17 | $1.23 | $1.23 | 40,200 | — | — |
| 2017-07-14 | $1.26 | $1.26 | 4,200 | — | — |
| 2017-07-13 | $1.30 | $1.30 | 2,300 | — | — |
| 2017-07-12 | $1.25 | $1.25 | 14,700 | — | — |
| 2017-07-11 | $1.23 | $1.23 | 19,600 | — | — |
| 2017-07-10 | $1.18 | $1.18 | 30,100 | — | — |
| 2017-07-07 | $1.23 | $1.23 | 19,000 | — | — |
| 2017-07-06 | $1.31 | $1.31 | 16,500 | — | — |
| 2017-07-05 | $1.31 | $1.31 | 6,500 | — | — |
| 2017-07-03 | $1.31 | $1.31 | 7,000 | — | — |
| 2017-06-30 | $1.33 | $1.33 | 16,200 | — | — |
| 2017-06-29 | $1.36 | $1.36 | 15,600 | — | — |
| 2017-06-28 | $1.38 | $1.38 | 6,900 | — | — |
| 2017-06-27 | $1.39 | $1.39 | 9,700 | — | — |
| 2017-06-26 | $1.43 | $1.43 | 5,800 | — | — |
| 2017-06-23 | $1.38 | $1.38 | 21,600 | — | — |
| 2017-06-22 | $1.44 | $1.44 | 17,300 | — | — |
| 2017-06-21 | $1.42 | $1.42 | 9,600 | — | — |
| 2017-06-20 | $1.40 | $1.40 | 15,600 | — | — |
| 2017-06-19 | $1.45 | $1.45 | 6,300 | — | — |
| 2017-06-16 | $1.50 | $1.50 | 51,700 | — | — |
| 2017-06-15 | $1.32 | $1.32 | 31,700 | — | — |
| 2017-06-14 | $1.44 | $1.44 | 14,900 | — | — |
| 2017-06-13 | $1.46 | $1.46 | 74,300 | — | — |
| 2017-06-12 | $1.51 | $1.51 | 26,500 | — | — |
| 2017-06-09 | $1.56 | $1.56 | 6,000 | — | — |
| 2017-06-08 | $1.58 | $1.58 | 24,700 | — | — |
| 2017-06-07 | $1.58 | $1.58 | 31,100 | — | — |
| 2017-06-06 | $1.59 | $1.59 | 25,900 | — | — |
| 2017-06-05 | $1.60 | $1.60 | 21,400 | — | — |
| 2017-06-02 | $1.63 | $1.63 | 24,700 | — | — |
| 2017-06-01 | $1.59 | $1.59 | 42,300 | — | — |
| 2017-05-31 | $1.62 | $1.62 | 52,400 | — | — |
| 2017-05-30 | $1.63 | $1.63 | 62,500 | — | — |
| 2017-05-26 | $1.61 | $1.61 | 137,600 | — | — |
| 2017-05-25 | $1.50 | $1.50 | 1,022,300 | — | — |
| 2017-05-24 | $1.35 | $1.35 | 34,100 | — | — |
| 2017-05-23 | $1.33 | $1.33 | 51,700 | — | — |
| 2017-05-22 | $1.21 | $1.21 | 34,200 | — | — |
| 2017-05-19 | $1.25 | $1.25 | 44,900 | — | — |
| 2017-05-18 | $1.28 | $1.28 | 19,200 | — | — |
| 2017-05-17 | $1.30 | $1.30 | 7,600 | — | — |
| 2017-05-16 | $1.30 | $1.30 | 55,800 | — | — |
| 2017-05-15 | $1.30 | $1.30 | 54,700 | — | — |
| 2017-05-12 | $1.34 | $1.34 | 54,000 | — | — |
| 2017-05-11 | $1.42 | $1.42 | 384,400 | — | — |
| 2017-05-10 | $1.47 | $1.47 | 677,600 | — | — |
| 2017-05-09 | $1.13 | $1.13 | 16,700 | — | — |
| 2017-05-08 | $1.18 | $1.18 | 4,400 | — | — |
| 2017-05-05 | $1.18 | $1.18 | 18,000 | — | — |
| 2017-05-04 | $1.16 | $1.16 | 7,900 | — | — |
| 2017-05-03 | $1.16 | $1.16 | 13,400 | — | — |
| 2017-05-02 | $1.15 | $1.15 | 10,700 | — | — |
| 2017-05-01 | $1.15 | $1.15 | 9,600 | — | — |
| 2017-04-28 | $1.16 | $1.16 | 2,700 | — | — |
| 2017-04-27 | $1.13 | $1.13 | 21,400 | — | — |
| 2017-04-26 | $1.14 | $1.14 | 10,900 | — | — |
| 2017-04-25 | $1.15 | $1.15 | 19,900 | — | — |
| 2017-04-24 | $1.17 | $1.17 | 39,700 | — | — |
| 2017-04-21 | $1.18 | $1.18 | 8,100 | — | — |
| 2017-04-20 | $1.14 | $1.14 | 12,200 | — | — |
| 2017-04-19 | $1.13 | $1.13 | 12,300 | — | — |
| 2017-04-18 | $1.16 | $1.16 | 7,400 | — | — |
| 2017-04-17 | $1.21 | $1.21 | 1,400 | — | — |
| 2017-04-13 | $1.19 | $1.19 | 15,500 | — | — |
| 2017-04-12 | $1.18 | $1.18 | 400 | — | — |
| 2017-04-11 | $1.17 | $1.17 | 7,800 | — | — |
| 2017-04-10 | $1.20 | $1.20 | 6,200 | — | — |
| 2017-04-07 | $1.18 | $1.18 | 25,000 | — | — |
| 2017-04-06 | $1.24 | $1.24 | 16,700 | — | — |
| 2017-04-05 | $1.20 | $1.20 | 11,800 | — | — |
| 2017-04-04 | $1.26 | $1.26 | 53,300 | — | — |
| 2017-04-03 | $1.28 | $1.28 | 16,000 | — | — |
| 2017-03-31 | $1.29 | $1.29 | 30,800 | — | — |
| 2017-03-30 | $1.27 | $1.27 | 27,300 | — | — |
| 2017-03-29 | $1.25 | $1.25 | 19,000 | — | — |
| 2017-03-28 | $1.18 | $1.18 | 80,100 | — | — |
| 2017-03-27 | $1.14 | $1.14 | 5,700 | — | — |
| 2017-03-24 | $1.15 | $1.15 | 9,900 | — | — |
| 2017-03-23 | $1.14 | $1.14 | 2,500 | — | — |
| 2017-03-22 | $1.16 | $1.16 | 1,800 | — | — |
| 2017-03-21 | $1.15 | $1.15 | 39,500 | — | — |
| 2017-03-20 | $1.19 | $1.19 | 6,700 | — | — |
| 2017-03-17 | $1.18 | $1.18 | 25,800 | — | — |
| 2017-03-16 | $1.17 | $1.17 | 2,300 | — | — |
| 2017-03-15 | $1.18 | $1.18 | 39,500 | — | — |
| 2017-03-14 | $1.22 | $1.22 | 14,100 | — | — |
| 2017-03-13 | $1.21 | $1.21 | 33,700 | — | — |
| 2017-03-10 | $1.23 | $1.23 | 21,000 | — | — |
| 2017-03-09 | $1.26 | $1.26 | 29,400 | — | — |
| 2017-03-08 | $1.22 | $1.22 | 28,000 | — | — |
| 2017-03-07 | $1.27 | $1.27 | 139,700 | — | — |
| 2017-03-06 | $1.23 | $1.23 | 32,400 | — | — |
| 2017-03-03 | $1.22 | $1.22 | 29,700 | — | — |
| 2017-03-02 | $1.18 | $1.18 | 50,300 | — | — |
| 2017-03-01 | $1.19 | $1.19 | 59,500 | — | — |
| 2017-02-28 | $1.15 | $1.15 | 18,800 | — | — |
| 2017-02-27 | $1.21 | $1.21 | 12,000 | — | — |
| 2017-02-24 | $1.18 | $1.18 | 8,700 | — | — |
| 2017-02-23 | $1.17 | $1.17 | 1,800 | — | — |
| 2017-02-22 | $1.19 | $1.19 | 14,000 | — | — |
| 2017-02-21 | $1.21 | $1.21 | 17,500 | — | — |
| 2017-02-17 | $1.18 | $1.18 | 32,900 | — | — |
| 2017-02-16 | $1.17 | $1.17 | 13,900 | — | — |
| 2017-02-15 | $1.20 | $1.20 | 11,400 | — | — |
| 2017-02-14 | $1.22 | $1.22 | 71,800 | — | — |
| 2017-02-13 | $1.24 | $1.24 | 33,000 | — | — |
| 2017-02-10 | $1.27 | $1.27 | 30,400 | — | — |
| 2017-02-09 | $1.27 | $1.27 | 82,700 | — | — |
| 2017-02-08 | $1.24 | $1.24 | 111,500 | — | — |
| 2017-02-07 | $1.34 | $1.34 | 364,700 | — | — |
| 2017-02-06 | $1.50 | $1.50 | 57,600 | — | — |
| 2017-02-03 | $1.56 | $1.56 | 130,900 | — | — |
| 2017-02-02 | $1.62 | $1.62 | 39,300 | — | — |
| 2017-02-01 | $1.64 | $1.64 | 207,700 | — | — |
| 2017-01-31 | $1.64 | $1.64 | 37,400 | — | — |
| 2017-01-30 | $1.66 | $1.66 | 14,900 | — | — |
| 2017-01-27 | $1.71 | $1.71 | 26,300 | — | — |
| 2017-01-26 | $1.78 | $1.78 | 87,200 | — | — |
| 2017-01-25 | $1.81 | $1.81 | 106,300 | — | — |
| 2017-01-24 | $1.74 | $1.74 | 93,100 | — | — |
| 2017-01-23 | $1.73 | $1.73 | 213,100 | — | — |
| 2017-01-20 | $1.62 | $1.62 | 83,000 | — | — |
| 2017-01-19 | $1.72 | $1.72 | 892,400 | — | — |
| 2017-01-18 | $1.82 | $1.82 | 355,000 | — | — |
| 2017-01-17 | $1.61 | $1.61 | 13,900 | — | — |
| 2017-01-13 | $1.63 | $1.63 | 13,800 | — | — |
| 2017-01-12 | $1.65 | $1.64 | 27,300 | — | — |
| 2017-01-11 | $1.69 | $1.69 | 45,500 | — | — |
| 2017-01-10 | $1.70 | $1.70 | 54,200 | — | — |
| 2017-01-09 | $1.60 | $1.60 | 71,700 | — | — |
| 2017-01-06 | $1.71 | $1.71 | 31,900 | — | — |
| 2017-01-05 | $1.76 | $1.76 | 78,500 | — | — |
| 2017-01-04 | $1.68 | $1.68 | 206,000 | — | — |
| 2017-01-03 | $1.54 | $1.54 | 124,100 | — | — |