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
- 2006-07-06 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 | $1.79 | $1.79 | 182,500 | — | — |
| 2017-12-28 | $1.79 | $1.79 | 92,400 | — | — |
| 2017-12-27 | $1.81 | $1.81 | 187,800 | — | — |
| 2017-12-26 | $1.81 | $1.81 | 149,100 | — | — |
| 2017-12-22 | $1.83 | $1.83 | 115,900 | — | — |
| 2017-12-21 | $1.86 | $1.86 | 237,400 | — | — |
| 2017-12-20 | $1.78 | $1.78 | 158,300 | — | — |
| 2017-12-19 | $1.79 | $1.79 | 362,800 | — | — |
| 2017-12-18 | $1.80 | $1.80 | 165,700 | — | — |
| 2017-12-15 | $1.79 | $1.79 | 769,500 | — | — |
| 2017-12-14 | $1.83 | $1.83 | 785,300 | — | — |
| 2017-12-13 | $1.85 | $1.85 | 1,373,600 | — | — |
| 2017-12-12 | $1.80 | $1.80 | 1,456,300 | — | — |
| 2017-12-11 | $1.69 | $1.69 | 254,800 | — | — |
| 2017-12-08 | $1.66 | $1.66 | 190,700 | — | — |
| 2017-12-07 | $1.60 | $1.60 | 140,100 | — | — |
| 2017-12-06 | $1.62 | $1.62 | 243,300 | — | — |
| 2017-12-05 | $1.67 | $1.67 | 160,700 | — | — |
| 2017-12-04 | $1.67 | $1.67 | 244,600 | — | — |
| 2017-12-01 | $1.69 | $1.69 | 803,700 | — | — |
| 2017-11-30 | $1.76 | $1.76 | 358,500 | — | — |
| 2017-11-29 | $1.76 | $1.76 | 623,500 | — | — |
| 2017-11-28 | $1.84 | $1.84 | 1,212,600 | — | — |
| 2017-11-27 | $1.75 | $1.75 | 351,900 | — | — |
| 2017-11-24 | $1.79 | $1.79 | 156,000 | — | — |
| 2017-11-22 | $1.79 | $1.79 | 310,900 | — | — |
| 2017-11-21 | $1.76 | $1.76 | 510,600 | — | — |
| 2017-11-20 | $1.79 | $1.79 | 584,900 | — | — |
| 2017-11-17 | $1.76 | $1.76 | 1,115,400 | — | — |
| 2017-11-16 | $1.65 | $1.65 | 589,200 | — | — |
| 2017-11-15 | $1.57 | $1.57 | 321,200 | — | — |
| 2017-11-14 | $1.61 | $1.61 | 364,100 | — | — |
| 2017-11-13 | $1.59 | $1.59 | 770,200 | — | — |
| 2017-11-10 | $1.48 | $1.48 | 200,000 | — | — |
| 2017-11-09 | $1.49 | $1.49 | 359,500 | — | — |
| 2017-11-08 | $1.58 | $1.58 | 294,700 | — | — |
| 2017-11-07 | $1.57 | $1.57 | 155,500 | — | — |
| 2017-11-06 | $1.58 | $1.58 | 304,200 | — | — |
| 2017-11-03 | $1.58 | $1.58 | 149,700 | — | — |
| 2017-11-02 | $1.57 | $1.57 | 251,000 | — | — |
| 2017-11-01 | $1.57 | $1.57 | 58,500 | — | — |
| 2017-10-31 | $1.57 | $1.57 | 232,000 | — | — |
| 2017-10-30 | $1.56 | $1.56 | 389,000 | — | — |
| 2017-10-27 | $1.58 | $1.58 | 181,700 | — | — |
| 2017-10-26 | $1.53 | $1.53 | 226,600 | — | — |
| 2017-10-25 | $1.48 | $1.48 | 169,000 | — | — |
| 2017-10-24 | $1.48 | $1.48 | 366,200 | — | — |
| 2017-10-23 | $1.44 | $1.44 | 93,100 | — | — |
| 2017-10-20 | $1.44 | $1.44 | 81,500 | — | — |
| 2017-10-19 | $1.46 | $1.46 | 378,100 | — | — |
| 2017-10-18 | $1.46 | $1.46 | 310,700 | — | — |
| 2017-10-17 | $1.41 | $1.41 | 456,200 | — | — |
| 2017-10-16 | $1.56 | $1.56 | 296,400 | — | — |
| 2017-10-13 | $1.61 | $1.61 | 275,100 | — | — |
| 2017-10-12 | $1.60 | $1.60 | 295,200 | — | — |
| 2017-10-11 | $1.60 | $1.60 | 534,400 | — | — |
| 2017-10-10 | $1.60 | $1.60 | 327,100 | — | — |
| 2017-10-09 | $1.58 | $1.58 | 435,900 | — | — |
| 2017-10-06 | $1.55 | $1.55 | 225,300 | — | — |
| 2017-10-05 | $1.52 | $1.52 | 217,100 | — | — |
| 2017-10-04 | $1.51 | $1.51 | 378,700 | — | — |
| 2017-10-03 | $1.55 | $1.55 | 506,600 | — | — |
| 2017-10-02 | $1.54 | $1.54 | 1,034,300 | — | — |
| 2017-09-29 | $1.51 | $1.51 | 956,000 | — | — |
| 2017-09-28 | $1.46 | $1.46 | 1,046,200 | — | — |
| 2017-09-27 | $1.37 | $1.37 | 2,868,700 | — | — |
| 2017-09-26 | $1.33 | $1.33 | 278,400 | — | — |
| 2017-09-25 | $1.35 | $1.35 | 306,300 | — | — |
| 2017-09-22 | $1.36 | $1.36 | 444,100 | — | — |
| 2017-09-21 | $1.34 | $1.34 | 208,600 | — | — |
| 2017-09-20 | $1.37 | $1.37 | 543,300 | — | — |
| 2017-09-19 | $1.37 | $1.37 | 476,400 | — | — |
| 2017-09-18 | $1.37 | $1.37 | 429,600 | — | — |
| 2017-09-15 | $1.37 | $1.37 | 450,500 | — | — |
| 2017-09-14 | $1.36 | $1.36 | 411,800 | — | — |
| 2017-09-13 | $1.37 | $1.37 | 858,900 | — | — |
| 2017-09-12 | $1.36 | $1.36 | 595,400 | — | — |
| 2017-09-11 | $1.36 | $1.36 | 376,500 | — | — |
| 2017-09-08 | $1.34 | $1.34 | 517,700 | — | — |
| 2017-09-07 | $1.30 | $1.30 | 1,266,000 | — | — |
| 2017-09-06 | $1.17 | $1.17 | 191,900 | — | — |
| 2017-09-05 | $1.17 | $1.17 | 87,200 | — | — |
| 2017-09-01 | $1.17 | $1.17 | 140,700 | — | — |
| 2017-08-31 | $1.16 | $1.16 | 245,700 | — | — |
| 2017-08-30 | $1.15 | $1.15 | 155,000 | — | — |
| 2017-08-29 | $1.16 | $1.16 | 46,500 | — | — |
| 2017-08-28 | $1.16 | $1.16 | 61,600 | — | — |
| 2017-08-25 | $1.20 | $1.20 | 232,800 | — | — |
| 2017-08-24 | $1.18 | $1.18 | 281,800 | — | — |
| 2017-08-23 | $1.18 | $1.18 | 207,700 | — | — |
| 2017-08-22 | $1.21 | $1.21 | 336,200 | — | — |
| 2017-08-21 | $1.16 | $1.16 | 236,700 | — | — |
| 2017-08-18 | $1.22 | $1.22 | 238,200 | — | — |
| 2017-08-17 | $1.20 | $1.20 | 206,000 | — | — |
| 2017-08-16 | $1.16 | $1.16 | 255,400 | — | — |
| 2017-08-15 | $1.20 | $1.20 | 303,600 | — | — |
| 2017-08-14 | $1.20 | $1.20 | 349,700 | — | — |
| 2017-08-11 | $1.09 | $1.09 | 389,300 | — | — |
| 2017-08-10 | $1.04 | $1.04 | 149,600 | — | — |
| 2017-08-09 | $1.11 | $1.11 | 60,800 | — | — |
| 2017-08-08 | $1.12 | $1.12 | 429,200 | — | — |
| 2017-08-07 | $1.10 | $1.10 | 215,700 | — | — |
| 2017-08-04 | $1.09 | $1.09 | 61,000 | — | — |
| 2017-08-03 | $1.10 | $1.10 | 63,700 | — | — |
| 2017-08-02 | $1.08 | $1.08 | 168,400 | — | — |
| 2017-08-01 | $1.09 | $1.09 | 201,400 | — | — |
| 2017-07-31 | $1.11 | $1.11 | 85,700 | — | — |
| 2017-07-28 | $1.10 | $1.10 | 158,400 | — | — |
| 2017-07-27 | $1.10 | $1.10 | 257,700 | — | — |
| 2017-07-26 | $1.08 | $1.08 | 118,900 | — | — |
| 2017-07-25 | $1.06 | $1.06 | 709,800 | — | — |
| 2017-07-24 | $1.12 | $1.12 | 235,700 | — | — |
| 2017-07-21 | $1.08 | $1.08 | 84,500 | — | — |
| 2017-07-20 | $1.07 | $1.07 | 101,200 | — | — |
| 2017-07-19 | $1.11 | $1.11 | 126,400 | — | — |
| 2017-07-18 | $1.13 | $1.13 | 78,200 | — | — |
| 2017-07-17 | $1.10 | $1.10 | 122,000 | — | — |
| 2017-07-14 | $1.09 | $1.09 | 133,800 | — | — |
| 2017-07-13 | $1.05 | $1.05 | 36,300 | — | — |
| 2017-07-12 | $1.03 | $1.03 | 175,700 | — | — |
| 2017-07-11 | $1.02 | $1.02 | 58,400 | — | — |
| 2017-07-10 | $1.01 | $1.01 | 125,500 | — | — |
| 2017-07-07 | $1.05 | $1.05 | 101,500 | — | — |
| 2017-07-06 | $1.02 | $1.02 | 56,600 | — | — |
| 2017-07-05 | $1.01 | $1.01 | 137,400 | — | — |
| 2017-07-03 | $0.99 | $0.99 | 70,400 | — | — |
| 2017-06-30 | $1.03 | $1.03 | 144,500 | — | — |
| 2017-06-29 | $1.04 | $1.04 | 405,200 | — | — |
| 2017-06-28 | $1.06 | $1.06 | 124,500 | — | — |
| 2017-06-27 | $1.08 | $1.08 | 301,400 | — | — |
| 2017-06-26 | $1.08 | $1.08 | 139,500 | — | — |
| 2017-06-23 | $1.09 | $1.09 | 227,300 | — | — |
| 2017-06-22 | $1.08 | $1.08 | 124,900 | — | — |
| 2017-06-21 | $1.04 | $1.04 | 100,600 | — | — |
| 2017-06-20 | $1.03 | $1.03 | 525,800 | — | — |
| 2017-06-19 | $1.03 | $1.03 | 738,000 | — | — |
| 2017-06-16 | $1.04 | $1.04 | 480,700 | — | — |
| 2017-06-15 | $1.03 | $1.03 | 1,060,700 | — | — |
| 2017-06-14 | $0.98 | $0.98 | 308,600 | — | — |
| 2017-06-13 | $1.00 | $1.00 | 75,700 | — | — |
| 2017-06-12 | $0.99 | $0.99 | 253,500 | — | — |
| 2017-06-09 | $1.04 | $1.04 | 103,500 | — | — |
| 2017-06-08 | $1.01 | $1.01 | 82,900 | — | — |
| 2017-06-07 | $1.00 | $1.00 | 197,900 | — | — |
| 2017-06-06 | $1.00 | $1.00 | 148,400 | — | — |
| 2017-06-05 | $1.02 | $1.02 | 317,800 | — | — |
| 2017-06-02 | $1.06 | $1.06 | 87,100 | — | — |
| 2017-06-01 | $1.06 | $1.06 | 168,100 | — | — |
| 2017-05-31 | $1.11 | $1.11 | 250,300 | — | — |
| 2017-05-30 | $1.10 | $1.10 | 109,300 | — | — |
| 2017-05-26 | $1.18 | $1.18 | 145,700 | — | — |
| 2017-05-25 | $1.17 | $1.17 | 339,400 | — | — |
| 2017-05-24 | $1.14 | $1.14 | 752,100 | — | — |
| 2017-05-23 | $1.17 | $1.17 | 104,700 | — | — |
| 2017-05-22 | $1.17 | $1.17 | 106,800 | — | — |
| 2017-05-19 | $1.20 | $1.20 | 253,500 | — | — |
| 2017-05-18 | $1.18 | $1.18 | 153,700 | — | — |
| 2017-05-17 | $1.14 | $1.14 | 155,200 | — | — |
| 2017-05-16 | $1.16 | $1.16 | 337,300 | — | — |
| 2017-05-15 | $1.19 | $1.19 | 147,900 | — | — |
| 2017-05-12 | $1.20 | $1.20 | 345,500 | — | — |
| 2017-05-11 | $1.21 | $1.21 | 423,900 | — | — |
| 2017-05-10 | $1.24 | $1.24 | 353,900 | — | — |
| 2017-05-09 | $1.25 | $1.25 | 342,600 | — | — |
| 2017-05-08 | $1.18 | $1.18 | 302,100 | — | — |
| 2017-05-05 | $1.17 | $1.17 | 176,500 | — | — |
| 2017-05-04 | $1.16 | $1.16 | 365,500 | — | — |
| 2017-05-03 | $1.19 | $1.19 | 215,200 | — | — |
| 2017-05-02 | $1.18 | $1.18 | 347,500 | — | — |
| 2017-05-01 | $1.16 | $1.16 | 548,100 | — | — |
| 2017-04-28 | $1.13 | $1.13 | 760,100 | — | — |
| 2017-04-27 | $1.07 | $1.07 | 1,549,400 | — | — |
| 2017-04-26 | $1.02 | $1.02 | 684,100 | — | — |
| 2017-04-25 | $0.98 | $0.98 | 524,200 | — | — |
| 2017-04-24 | $0.95 | $0.95 | 158,700 | — | — |
| 2017-04-21 | $0.94 | $0.94 | 151,300 | — | — |
| 2017-04-20 | $0.90 | $0.90 | 291,100 | — | — |
| 2017-04-19 | $0.89 | $0.89 | 256,100 | — | — |
| 2017-04-18 | $0.88 | $0.88 | 99,800 | — | — |
| 2017-04-17 | $0.91 | $0.91 | 31,200 | — | — |
| 2017-04-13 | $0.93 | $0.93 | 100,800 | — | — |
| 2017-04-12 | $0.93 | $0.93 | 51,100 | — | — |
| 2017-04-11 | $0.93 | $0.93 | 73,600 | — | — |
| 2017-04-10 | $0.93 | $0.93 | 35,300 | — | — |
| 2017-04-07 | $0.94 | $0.94 | 134,000 | — | — |
| 2017-04-06 | $0.92 | $0.92 | 110,500 | — | — |
| 2017-04-05 | $0.92 | $0.92 | 176,400 | — | — |
| 2017-04-04 | $0.91 | $0.91 | 185,400 | — | — |
| 2017-04-03 | $0.91 | $0.91 | 193,200 | — | — |
| 2017-03-31 | $0.94 | $0.94 | 328,200 | — | — |
| 2017-03-30 | $0.96 | $0.96 | 277,900 | — | — |
| 2017-03-29 | $0.94 | $0.94 | 277,000 | — | — |
| 2017-03-28 | $0.88 | $0.88 | 199,000 | — | — |
| 2017-03-27 | $0.91 | $0.91 | 249,200 | — | — |
| 2017-03-24 | $0.92 | $0.92 | 585,700 | — | — |
| 2017-03-23 | $0.95 | $0.95 | 303,300 | — | — |
| 2017-03-22 | $0.90 | $0.90 | 40,000 | — | — |
| 2017-03-21 | $0.88 | $0.88 | 134,500 | — | — |
| 2017-03-20 | $0.88 | $0.88 | 81,200 | — | — |
| 2017-03-17 | $0.91 | $0.91 | 65,900 | — | — |
| 2017-03-16 | $0.90 | $0.90 | 208,500 | — | — |
| 2017-03-15 | $0.86 | $0.86 | 44,300 | — | — |
| 2017-03-14 | $0.89 | $0.89 | 91,200 | — | — |
| 2017-03-13 | $0.92 | $0.92 | 130,400 | — | — |
| 2017-03-10 | $0.89 | $0.89 | 262,700 | — | — |
| 2017-03-09 | $0.87 | $0.87 | 115,400 | — | — |
| 2017-03-08 | $0.82 | $0.82 | 217,900 | — | — |
| 2017-03-07 | $0.81 | $0.81 | 125,500 | — | — |
| 2017-03-06 | $0.85 | $0.85 | 123,900 | — | — |
| 2017-03-03 | $0.90 | $0.90 | 96,100 | — | — |
| 2017-03-02 | $0.90 | $0.90 | 142,400 | — | — |
| 2017-03-01 | $0.87 | $0.87 | 582,700 | — | — |
| 2017-02-28 | $0.87 | $0.87 | 175,900 | — | — |
| 2017-02-27 | $0.83 | $0.83 | 216,000 | — | — |
| 2017-02-24 | $0.82 | $0.82 | 160,600 | — | — |
| 2017-02-23 | $0.84 | $0.84 | 116,400 | — | — |
| 2017-02-22 | $0.84 | $0.84 | 105,200 | — | — |
| 2017-02-21 | $0.80 | $0.80 | 143,100 | — | — |
| 2017-02-17 | $0.81 | $0.81 | 631,800 | — | — |
| 2017-02-16 | $0.72 | $0.72 | 254,900 | — | — |
| 2017-02-15 | $0.70 | $0.70 | 43,000 | — | — |
| 2017-02-14 | $0.70 | $0.70 | 719,700 | — | — |
| 2017-02-13 | $0.70 | $0.70 | 276,400 | — | — |
| 2017-02-10 | $0.73 | $0.73 | 183,600 | — | — |
| 2017-02-09 | $0.71 | $0.71 | 365,100 | — | — |
| 2017-02-08 | $0.70 | $0.70 | 292,400 | — | — |
| 2017-02-07 | $0.70 | $0.70 | 420,300 | — | — |
| 2017-02-06 | $0.69 | $0.69 | 161,500 | — | — |
| 2017-02-03 | $0.69 | $0.69 | 109,200 | — | — |
| 2017-02-02 | $0.71 | $0.71 | 111,400 | — | — |
| 2017-02-01 | $0.72 | $0.72 | 222,400 | — | — |
| 2017-01-31 | $0.68 | $0.68 | 264,500 | — | — |
| 2017-01-30 | $0.70 | $0.70 | 232,400 | — | — |
| 2017-01-27 | $0.70 | $0.70 | 176,300 | — | — |
| 2017-01-26 | $0.71 | $0.71 | 291,600 | — | — |
| 2017-01-25 | $0.69 | $0.69 | 276,900 | — | — |
| 2017-01-24 | $0.67 | $0.67 | 104,900 | — | — |
| 2017-01-23 | $0.66 | $0.66 | 232,800 | — | — |
| 2017-01-20 | $0.69 | $0.69 | 149,100 | — | — |
| 2017-01-19 | $0.67 | $0.67 | 281,000 | — | — |
| 2017-01-18 | $0.68 | $0.68 | 143,300 | — | — |
| 2017-01-17 | $0.67 | $0.67 | 113,000 | — | — |
| 2017-01-13 | $0.70 | $0.70 | 87,100 | — | — |
| 2017-01-12 | $0.69 | $0.69 | 59,900 | — | — |
| 2017-01-11 | $0.70 | $0.70 | 139,400 | — | — |
| 2017-01-10 | $0.70 | $0.70 | 123,100 | — | — |
| 2017-01-09 | $0.72 | $0.72 | 132,800 | — | — |
| 2017-01-06 | $0.68 | $0.68 | 386,600 | — | — |
| 2017-01-05 | $0.70 | $0.70 | 76,200 | — | — |
| 2017-01-04 | $0.70 | $0.70 | 130,000 | — | — |
| 2017-01-03 | $0.70 | $0.70 | 200,400 | — | — |