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
- 2010-10-08 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 | $1.54 | $1.54 | 7,500 | — | — |
| 2017-12-28 | $1.51 | $1.51 | 3,600 | — | — |
| 2017-12-27 | $1.50 | $1.50 | 3,600 | — | — |
| 2017-12-26 | $1.49 | $1.49 | 0 | — | — |
| 2017-12-22 | $1.49 | $1.49 | 1,600 | — | — |
| 2017-12-21 | $1.50 | $1.50 | 1,000 | — | — |
| 2017-12-20 | $1.45 | $1.44 | 0 | — | — |
| 2017-12-19 | $1.45 | $1.44 | 8,300 | — | — |
| 2017-12-18 | $1.44 | $1.44 | 100 | — | — |
| 2017-12-15 | $1.48 | $1.48 | 900 | — | — |
| 2017-12-14 | $1.47 | $1.47 | 900 | — | — |
| 2017-12-13 | $1.54 | $1.54 | 3,900 | — | — |
| 2017-12-12 | $1.44 | $1.44 | 300 | — | — |
| 2017-12-11 | $1.43 | $1.43 | 8,000 | — | — |
| 2017-12-08 | $1.43 | $1.43 | 800 | — | — |
| 2017-12-07 | $1.44 | $1.44 | 1,400 | — | — |
| 2017-12-06 | $1.47 | $1.47 | 2,500 | — | — |
| 2017-12-05 | $1.42 | $1.42 | 200 | — | — |
| 2017-12-04 | $1.45 | $1.45 | 200 | — | — |
| 2017-12-01 | $1.46 | $1.46 | 6,600 | — | — |
| 2017-11-30 | $1.44 | $1.44 | 8,300 | — | — |
| 2017-11-29 | $1.46 | $1.46 | 3,300 | — | — |
| 2017-11-28 | $1.48 | $1.48 | 28,600 | — | — |
| 2017-11-27 | $1.54 | $1.53 | 17,500 | — | — |
| 2017-11-24 | $1.53 | $1.53 | 8,400 | — | — |
| 2017-11-22 | $1.53 | $1.53 | 4,300 | — | — |
| 2017-11-21 | $1.54 | $1.53 | 600 | — | — |
| 2017-11-20 | $1.54 | $1.54 | 300 | — | — |
| 2017-11-17 | $1.52 | $1.52 | 16,700 | — | — |
| 2017-11-16 | $1.52 | $1.52 | 0 | — | — |
| 2017-11-15 | $1.52 | $1.52 | 200 | — | — |
| 2017-11-14 | $1.55 | $1.55 | 26,700 | — | — |
| 2017-11-13 | $1.57 | $1.57 | 13,500 | — | — |
| 2017-11-10 | $1.49 | $1.49 | 0 | — | — |
| 2017-11-09 | $1.49 | $1.49 | 1,000 | — | — |
| 2017-11-08 | $1.49 | $1.49 | 11,800 | — | — |
| 2017-11-07 | $1.47 | $1.47 | 4,600 | — | — |
| 2017-11-06 | $1.48 | $1.48 | 4,800 | — | — |
| 2017-11-03 | $1.46 | $1.46 | 15,700 | — | — |
| 2017-11-02 | $1.41 | $1.41 | 0 | — | — |
| 2017-11-01 | $1.41 | $1.41 | 1,100 | — | — |
| 2017-10-31 | $1.39 | $1.39 | 100 | — | — |
| 2017-10-30 | $1.42 | $1.42 | 2,200 | — | — |
| 2017-10-27 | $1.39 | $1.39 | 44,600 | — | — |
| 2017-10-26 | $1.42 | $1.42 | 1,100 | — | — |
| 2017-10-25 | $1.42 | $1.42 | 3,500 | — | — |
| 2017-10-24 | $1.44 | $1.44 | 0 | — | — |
| 2017-10-23 | $1.44 | $1.44 | 1,300 | — | — |
| 2017-10-20 | $1.44 | $1.44 | 0 | — | — |
| 2017-10-19 | $1.44 | $1.44 | 13,100 | — | — |
| 2017-10-18 | $1.43 | $1.42 | 7,600 | — | — |
| 2017-10-17 | $1.43 | $1.43 | 76,300 | — | — |
| 2017-10-16 | $1.45 | $1.45 | 3,000 | — | — |
| 2017-10-13 | $1.50 | $1.50 | 5,100 | — | — |
| 2017-10-12 | $1.50 | $1.50 | 18,700 | — | — |
| 2017-10-11 | $1.50 | $1.50 | 15,300 | — | — |
| 2017-10-10 | $1.51 | $1.51 | 12,500 | — | — |
| 2017-10-09 | $1.50 | $1.50 | 4,100 | — | — |
| 2017-10-06 | $1.56 | $1.55 | 26,400 | — | — |
| 2017-10-05 | $1.59 | $1.59 | 22,100 | — | — |
| 2017-10-04 | $1.59 | $1.59 | 5,100 | — | — |
| 2017-10-03 | $1.56 | $1.56 | 600 | — | — |
| 2017-10-02 | $1.60 | $1.60 | 59,500 | — | — |
| 2017-09-29 | $1.67 | $1.67 | 8,800 | — | — |
| 2017-09-28 | $1.64 | $1.64 | 16,300 | — | — |
| 2017-09-27 | $1.58 | $1.58 | 41,800 | — | — |
| 2017-09-26 | $1.67 | $1.67 | 56,200 | — | — |
| 2017-09-25 | $1.78 | $1.78 | 35,300 | — | — |
| 2017-09-22 | $1.71 | $1.71 | 65,400 | — | — |
| 2017-09-21 | $1.62 | $1.62 | 28,000 | — | — |
| 2017-09-20 | $1.57 | $1.57 | 59,800 | — | — |
| 2017-09-19 | $1.51 | $1.51 | 67,900 | — | — |
| 2017-09-18 | $1.45 | $1.45 | 37,800 | — | — |
| 2017-09-15 | $1.45 | $1.45 | 1,700 | — | — |
| 2017-09-14 | $1.45 | $1.44 | 9,300 | — | — |
| 2017-09-13 | $1.36 | $1.36 | 3,800 | — | — |
| 2017-09-12 | $1.34 | $1.34 | 7,200 | — | — |
| 2017-09-11 | $1.35 | $1.35 | 1,300 | — | — |
| 2017-09-08 | $1.33 | $1.33 | 5,800 | — | — |
| 2017-09-07 | $1.34 | $1.34 | 6,900 | — | — |
| 2017-09-06 | $1.25 | $1.25 | 6,700 | — | — |
| 2017-09-05 | $1.25 | $1.25 | 7,500 | — | — |
| 2017-09-01 | $1.16 | $1.16 | 0 | — | — |
| 2017-08-31 | $1.16 | $1.16 | 3,000 | — | — |
| 2017-08-30 | $1.13 | $1.13 | 0 | — | — |
| 2017-08-29 | $1.13 | $1.13 | 7,300 | — | — |
| 2017-08-28 | $1.13 | $1.13 | 700 | — | — |
| 2017-08-25 | $1.12 | $1.12 | 0 | — | — |
| 2017-08-24 | $1.12 | $1.12 | 700 | — | — |
| 2017-08-23 | $1.12 | $1.12 | 2,800 | — | — |
| 2017-08-22 | $1.08 | $1.08 | 1,700 | — | — |
| 2017-08-21 | $1.09 | $1.09 | 6,800 | — | — |
| 2017-08-18 | $1.12 | $1.12 | 1,000 | — | — |
| 2017-08-17 | $1.12 | $1.12 | 0 | — | — |
| 2017-08-16 | $1.12 | $1.12 | 58,600 | — | — |
| 2017-08-15 | $1.11 | $1.11 | 15,700 | — | — |
| 2017-08-14 | $1.11 | $1.11 | 1,000 | — | — |
| 2017-08-11 | $1.14 | $1.14 | 1,000 | — | — |
| 2017-08-10 | $1.14 | $1.14 | 3,200 | — | — |
| 2017-08-09 | $1.15 | $1.15 | 2,000 | — | — |
| 2017-08-08 | $1.11 | $1.11 | 2,200 | — | — |
| 2017-08-07 | $1.08 | $1.08 | 300 | — | — |
| 2017-08-04 | $1.15 | $1.15 | 1,200 | — | — |
| 2017-08-03 | $1.15 | $1.15 | 1,000 | — | — |
| 2017-08-02 | $1.18 | $1.18 | 18,500 | — | — |
| 2017-08-01 | $1.19 | $1.19 | 7,800 | — | — |
| 2017-07-31 | $1.20 | $1.20 | 4,500 | — | — |
| 2017-07-28 | $1.25 | $1.25 | 40,600 | — | — |
| 2017-07-27 | $1.24 | $1.24 | 25,700 | — | — |
| 2017-07-26 | $1.19 | $1.19 | 0 | — | — |
| 2017-07-25 | $1.19 | $1.19 | 1,000 | — | — |
| 2017-07-24 | $1.19 | $1.19 | 4,700 | — | — |
| 2017-07-21 | $1.18 | $1.18 | 6,400 | — | — |
| 2017-07-20 | $1.19 | $1.19 | 9,900 | — | — |
| 2017-07-19 | $1.17 | $1.17 | 33,000 | — | — |
| 2017-07-18 | $1.21 | $1.21 | 9,700 | — | — |
| 2017-07-17 | $1.14 | $1.14 | 600 | — | — |
| 2017-07-14 | $1.16 | $1.16 | 34,400 | — | — |
| 2017-07-13 | $1.13 | $1.12 | 2,500 | — | — |
| 2017-07-12 | $1.13 | $1.13 | 0 | — | — |
| 2017-07-11 | $1.13 | $1.13 | 1,800 | — | — |
| 2017-07-10 | $1.12 | $1.12 | 6,400 | — | — |
| 2017-07-07 | $1.11 | $1.11 | 0 | — | — |
| 2017-07-06 | $1.11 | $1.11 | 0 | — | — |
| 2017-07-05 | $1.11 | $1.11 | 300 | — | — |
| 2017-07-03 | $1.10 | $1.10 | 0 | — | — |
| 2017-06-30 | $1.10 | $1.10 | 3,000 | — | — |
| 2017-06-29 | $1.11 | $1.11 | 1,800 | — | — |
| 2017-06-28 | $1.09 | $1.09 | 500 | — | — |
| 2017-06-27 | $1.10 | $1.10 | 7,000 | — | — |
| 2017-06-26 | $1.10 | $1.10 | 2,000 | — | — |
| 2017-06-23 | $1.12 | $1.12 | 3,200 | — | — |
| 2017-06-22 | $1.11 | $1.11 | 100 | — | — |
| 2017-06-21 | $1.10 | $1.10 | 8,300 | — | — |
| 2017-06-20 | $1.09 | $1.09 | 11,300 | — | — |
| 2017-06-19 | $1.09 | $1.09 | 6,100 | — | — |
| 2017-06-16 | $1.12 | $1.12 | 500 | — | — |
| 2017-06-15 | $1.12 | $1.12 | 7,400 | — | — |
| 2017-06-14 | $1.15 | $1.15 | 8,300 | — | — |
| 2017-06-13 | $1.11 | $1.11 | 0 | — | — |
| 2017-06-12 | $1.11 | $1.11 | 12,500 | — | — |
| 2017-06-09 | $1.10 | $1.10 | 24,100 | — | — |
| 2017-06-08 | $1.11 | $1.11 | 14,200 | — | — |
| 2017-06-07 | $1.12 | $1.12 | 8,300 | — | — |
| 2017-06-06 | $1.11 | $1.11 | 2,600 | — | — |
| 2017-06-05 | $1.09 | $1.09 | 500 | — | — |
| 2017-06-02 | $1.10 | $1.10 | 3,000 | — | — |
| 2017-06-01 | $1.10 | $1.10 | 0 | — | — |
| 2017-05-31 | $1.10 | $1.10 | 6,100 | — | — |
| 2017-05-30 | $1.05 | $1.05 | 60,700 | — | — |
| 2017-05-26 | $1.06 | $1.06 | 300 | — | — |
| 2017-05-25 | $1.05 | $1.05 | 2,000 | — | — |
| 2017-05-24 | $1.03 | $1.03 | 11,400 | — | — |
| 2017-05-23 | $1.06 | $1.06 | 6,200 | — | — |
| 2017-05-22 | $1.03 | $1.03 | 1,000 | — | — |
| 2017-05-19 | $1.09 | $1.09 | 0 | — | — |
| 2017-05-18 | $1.09 | $1.09 | 400 | — | — |
| 2017-05-17 | $1.11 | $1.11 | 1,700 | — | — |
| 2017-05-16 | $1.11 | $1.11 | 0 | — | — |
| 2017-05-15 | $1.11 | $1.11 | 3,200 | — | — |
| 2017-05-12 | $1.06 | $1.06 | 0 | — | — |
| 2017-05-11 | $1.06 | $1.06 | 2,400 | — | — |
| 2017-05-10 | $1.04 | $1.04 | 5,600 | — | — |
| 2017-05-09 | $1.05 | $1.05 | 0 | — | — |
| 2017-05-08 | $1.05 | $1.05 | 0 | — | — |
| 2017-05-05 | $1.05 | $1.05 | 1,500 | — | — |
| 2017-05-04 | $1.07 | $1.07 | 2,100 | — | — |
| 2017-05-03 | $1.08 | $1.08 | 1,000 | — | — |
| 2017-05-02 | $1.06 | $1.06 | 13,800 | — | — |
| 2017-05-01 | $1.09 | $1.09 | 7,100 | — | — |
| 2017-04-28 | $1.12 | $1.12 | 0 | — | — |
| 2017-04-27 | $1.12 | $1.12 | 18,800 | — | — |
| 2017-04-26 | $1.13 | $1.12 | 13,147 | — | — |
| 2017-04-25 | $0.92 | $0.91 | 4,760 | — | — |
| 2017-04-24 | $1.08 | $1.08 | 0 | — | — |
| 2017-04-21 | $1.08 | $1.08 | 2,800 | — | — |
| 2017-04-20 | $1.08 | $1.08 | 10,567 | — | — |
| 2017-04-19 | $0.98 | $0.97 | 8,727 | — | — |
| 2017-04-18 | $1.02 | $1.02 | 3,360 | — | — |
| 2017-04-17 | $1.04 | $1.03 | 2,600 | — | — |
| 2017-04-13 | $1.05 | $1.05 | 2,933 | — | — |
| 2017-04-12 | $1.05 | $1.05 | 1,133 | — | — |
| 2017-04-11 | $1.10 | $1.09 | 2,200 | — | — |
| 2017-04-10 | $1.05 | $1.05 | 200 | — | — |
| 2017-04-07 | $1.05 | $1.05 | 1,333 | — | — |
| 2017-04-06 | $1.05 | $1.05 | 0 | — | — |
| 2017-04-05 | $1.05 | $1.05 | 0 | — | — |
| 2017-04-04 | $1.05 | $1.05 | 5,433 | — | — |
| 2017-04-03 | $1.05 | $1.05 | 2,847 | — | — |
| 2017-03-31 | $1.16 | $1.15 | 1,200 | — | — |
| 2017-03-30 | $1.13 | $1.12 | 667 | — | — |
| 2017-03-29 | $1.13 | $1.12 | 747 | — | — |
| 2017-03-28 | $1.04 | $1.03 | 1,200 | — | — |
| 2017-03-27 | $1.05 | $1.05 | 2,333 | — | — |
| 2017-03-24 | $1.14 | $1.14 | 1,067 | — | — |
| 2017-03-23 | $1.05 | $1.05 | 7,800 | — | — |
| 2017-03-22 | $1.14 | $1.14 | 920 | — | — |
| 2017-03-21 | $1.05 | $1.05 | 60 | — | — |
| 2017-03-20 | $1.10 | $1.09 | 10,667 | — | — |
| 2017-03-17 | $1.11 | $1.11 | 6,753 | — | — |
| 2017-03-16 | $1.13 | $1.12 | 4,667 | — | — |
| 2017-03-15 | $1.08 | $1.08 | 20,100 | — | — |
| 2017-03-14 | $1.01 | $1.01 | 31,247 | — | — |
| 2017-03-13 | $1.01 | $1.01 | 11,247 | — | — |
| 2017-03-10 | $1.05 | $1.05 | 107 | — | — |
| 2017-03-09 | $1.05 | $1.05 | 687 | — | — |
| 2017-03-08 | $1.05 | $1.05 | 1,540 | — | — |
| 2017-03-07 | $1.05 | $1.05 | 15,913 | — | — |
| 2017-03-06 | $1.13 | $1.12 | 20 | — | — |
| 2017-03-03 | $1.11 | $1.11 | 71,587 | — | — |
| 2017-03-02 | $1.16 | $1.15 | 22,120 | — | — |
| 2017-03-01 | $1.29 | $1.29 | 10,673 | — | — |
| 2017-02-28 | $1.23 | $1.23 | 27,373 | — | — |
| 2017-02-27 | $1.35 | $1.35 | 667 | — | — |
| 2017-02-24 | $1.35 | $1.35 | 6,667 | — | — |
| 2017-02-23 | $1.34 | $1.34 | 5,953 | — | — |
| 2017-02-22 | $1.22 | $1.22 | 0 | — | — |
| 2017-02-21 | $1.22 | $1.22 | 2,587 | — | — |
| 2017-02-17 | $1.28 | $1.28 | 13,760 | — | — |
| 2017-02-16 | $1.26 | $1.26 | 440 | — | — |
| 2017-02-15 | $1.28 | $1.28 | 2,267 | — | — |
| 2017-02-14 | $1.28 | $1.28 | 500 | — | — |
| 2017-02-13 | $1.28 | $1.28 | 5,007 | — | — |
| 2017-02-10 | $1.20 | $1.20 | 5,533 | — | — |
| 2017-02-09 | $1.10 | $1.09 | 7,667 | — | — |
| 2017-02-08 | $1.14 | $1.14 | 367 | — | — |
| 2017-02-07 | $1.10 | $1.09 | 11,387 | — | — |
| 2017-02-06 | $1.07 | $1.07 | 667 | — | — |
| 2017-02-03 | $1.05 | $1.05 | 8,113 | — | — |
| 2017-02-02 | $1.16 | $1.15 | 0 | — | — |
| 2017-02-01 | $1.16 | $1.15 | 5,767 | — | — |
| 2017-01-31 | $1.07 | $1.07 | 0 | — | — |
| 2017-01-30 | $1.07 | $1.07 | 10,407 | — | — |
| 2017-01-27 | $1.13 | $1.12 | 0 | — | — |
| 2017-01-26 | $1.13 | $1.12 | 3,000 | — | — |
| 2017-01-25 | $1.11 | $1.11 | 147 | — | — |
| 2017-01-24 | $1.07 | $1.07 | 1,853 | — | — |
| 2017-01-23 | $1.26 | $1.26 | 1,000 | — | — |
| 2017-01-20 | $1.26 | $1.26 | 240 | — | — |
| 2017-01-19 | $1.28 | $1.28 | 0 | — | — |
| 2017-01-18 | $1.28 | $1.28 | 0 | — | — |
| 2017-01-17 | $1.28 | $1.28 | 5,333 | — | — |
| 2017-01-13 | $1.20 | $1.20 | 1,680 | — | — |
| 2017-01-12 | $1.28 | $1.28 | 6,000 | — | — |
| 2017-01-11 | $1.20 | $1.20 | 4,667 | — | — |
| 2017-01-10 | $1.16 | $1.15 | 333 | — | — |
| 2017-01-09 | $1.16 | $1.15 | 333 | — | — |
| 2017-01-06 | $1.07 | $1.07 | 260 | — | — |
| 2017-01-05 | $1.14 | $1.14 | 1,360 | — | — |
| 2017-01-04 | $1.11 | $1.11 | 18,367 | — | — |
| 2017-01-03 | $1.07 | $1.07 | 17,733 | — | — |