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
- 2005-11-21 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 | $1.34 | $1.34 | 228,900 | — | — |
| 2017-12-28 | $1.42 | $1.42 | 97,000 | — | — |
| 2017-12-27 | $1.43 | $1.43 | 145,000 | — | — |
| 2017-12-26 | $1.41 | $1.41 | 164,100 | — | — |
| 2017-12-22 | $1.46 | $1.46 | 215,800 | — | — |
| 2017-12-21 | $1.39 | $1.39 | 118,000 | — | — |
| 2017-12-20 | $1.32 | $1.32 | 133,800 | — | — |
| 2017-12-19 | $1.34 | $1.34 | 124,300 | — | — |
| 2017-12-18 | $1.30 | $1.30 | 212,400 | — | — |
| 2017-12-15 | $1.32 | $1.32 | 112,100 | — | — |
| 2017-12-14 | $1.32 | $1.32 | 119,000 | — | — |
| 2017-12-13 | $1.29 | $1.29 | 279,600 | — | — |
| 2017-12-12 | $1.21 | $1.21 | 210,100 | — | — |
| 2017-12-11 | $1.20 | $1.20 | 193,700 | — | — |
| 2017-12-08 | $1.16 | $1.16 | 99,100 | — | — |
| 2017-12-07 | $1.15 | $1.15 | 204,400 | — | — |
| 2017-12-06 | $1.19 | $1.19 | 182,800 | — | — |
| 2017-12-05 | $1.17 | $1.17 | 322,100 | — | — |
| 2017-12-04 | $1.24 | $1.24 | 87,200 | — | — |
| 2017-12-01 | $1.24 | $1.24 | 76,600 | — | — |
| 2017-11-30 | $1.25 | $1.25 | 158,900 | — | — |
| 2017-11-29 | $1.25 | $1.25 | 123,900 | — | — |
| 2017-11-28 | $1.31 | $1.31 | 113,600 | — | — |
| 2017-11-27 | $1.29 | $1.29 | 208,700 | — | — |
| 2017-11-24 | $1.28 | $1.28 | 93,900 | — | — |
| 2017-11-22 | $1.35 | $1.35 | 43,600 | — | — |
| 2017-11-21 | $1.33 | $1.33 | 182,900 | — | — |
| 2017-11-20 | $1.33 | $1.33 | 134,500 | — | — |
| 2017-11-17 | $1.33 | $1.33 | 157,700 | — | — |
| 2017-11-16 | $1.30 | $1.30 | 114,500 | — | — |
| 2017-11-15 | $1.30 | $1.30 | 120,000 | — | — |
| 2017-11-14 | $1.29 | $1.29 | 184,200 | — | — |
| 2017-11-13 | $1.23 | $1.23 | 116,000 | — | — |
| 2017-11-10 | $1.27 | $1.27 | 125,400 | — | — |
| 2017-11-09 | $1.26 | $1.26 | 193,500 | — | — |
| 2017-11-08 | $1.28 | $1.28 | 194,500 | — | — |
| 2017-11-07 | $1.30 | $1.30 | 111,800 | — | — |
| 2017-11-06 | $1.32 | $1.32 | 250,800 | — | — |
| 2017-11-03 | $1.26 | $1.26 | 226,900 | — | — |
| 2017-11-02 | $1.31 | $1.31 | 111,800 | — | — |
| 2017-11-01 | $1.34 | $1.34 | 116,800 | — | — |
| 2017-10-31 | $1.32 | $1.32 | 111,100 | — | — |
| 2017-10-30 | $1.33 | $1.33 | 168,000 | — | — |
| 2017-10-27 | $1.32 | $1.32 | 229,200 | — | — |
| 2017-10-26 | $1.31 | $1.31 | 192,600 | — | — |
| 2017-10-25 | $1.39 | $1.39 | 145,600 | — | — |
| 2017-10-24 | $1.41 | $1.41 | 109,800 | — | — |
| 2017-10-23 | $1.43 | $1.43 | 135,000 | — | — |
| 2017-10-20 | $1.47 | $1.47 | 179,300 | — | — |
| 2017-10-19 | $1.46 | $1.46 | 177,600 | — | — |
| 2017-10-18 | $1.47 | $1.47 | 139,900 | — | — |
| 2017-10-17 | $1.49 | $1.49 | 173,000 | — | — |
| 2017-10-16 | $1.48 | $1.48 | 315,700 | — | — |
| 2017-10-13 | $1.56 | $1.56 | 105,700 | — | — |
| 2017-10-12 | $1.56 | $1.56 | 98,600 | — | — |
| 2017-10-11 | $1.57 | $1.57 | 79,400 | — | — |
| 2017-10-10 | $1.56 | $1.56 | 163,400 | — | — |
| 2017-10-09 | $1.59 | $1.59 | 98,800 | — | — |
| 2017-10-06 | $1.58 | $1.58 | 66,600 | — | — |
| 2017-10-05 | $1.57 | $1.57 | 42,300 | — | — |
| 2017-10-04 | $1.57 | $1.57 | 135,300 | — | — |
| 2017-10-03 | $1.55 | $1.55 | 123,000 | — | — |
| 2017-10-02 | $1.50 | $1.50 | 204,200 | — | — |
| 2017-09-29 | $1.55 | $1.55 | 47,000 | — | — |
| 2017-09-28 | $1.58 | $1.58 | 75,800 | — | — |
| 2017-09-27 | $1.61 | $1.61 | 125,600 | — | — |
| 2017-09-26 | $1.58 | $1.58 | 121,600 | — | — |
| 2017-09-25 | $1.57 | $1.57 | 185,500 | — | — |
| 2017-09-22 | $1.61 | $1.61 | 142,200 | — | — |
| 2017-09-21 | $1.60 | $1.60 | 235,700 | — | — |
| 2017-09-20 | $1.59 | $1.59 | 107,200 | — | — |
| 2017-09-19 | $1.65 | $1.65 | 62,800 | — | — |
| 2017-09-18 | $1.61 | $1.61 | 205,600 | — | — |
| 2017-09-15 | $1.71 | $1.71 | 103,700 | — | — |
| 2017-09-14 | $1.69 | $1.69 | 77,700 | — | — |
| 2017-09-13 | $1.66 | $1.66 | 189,200 | — | — |
| 2017-09-12 | $1.66 | $1.66 | 142,200 | — | — |
| 2017-09-11 | $1.65 | $1.65 | 184,100 | — | — |
| 2017-09-08 | $1.70 | $1.70 | 204,600 | — | — |
| 2017-09-07 | $1.69 | $1.69 | 218,800 | — | — |
| 2017-09-06 | $1.72 | $1.72 | 214,800 | — | — |
| 2017-09-05 | $1.77 | $1.77 | 184,200 | — | — |
| 2017-09-01 | $1.73 | $1.73 | 128,500 | — | — |
| 2017-08-31 | $1.72 | $1.72 | 145,900 | — | — |
| 2017-08-30 | $1.72 | $1.72 | 88,000 | — | — |
| 2017-08-29 | $1.73 | $1.73 | 198,700 | — | — |
| 2017-08-28 | $1.73 | $1.73 | 236,200 | — | — |
| 2017-08-25 | $1.67 | $1.67 | 136,300 | — | — |
| 2017-08-24 | $1.74 | $1.74 | 85,300 | — | — |
| 2017-08-23 | $1.71 | $1.71 | 114,400 | — | — |
| 2017-08-22 | $1.66 | $1.66 | 54,500 | — | — |
| 2017-08-21 | $1.71 | $1.71 | 101,700 | — | — |
| 2017-08-18 | $1.70 | $1.70 | 172,900 | — | — |
| 2017-08-17 | $1.65 | $1.65 | 145,100 | — | — |
| 2017-08-16 | $1.70 | $1.70 | 272,500 | — | — |
| 2017-08-15 | $1.61 | $1.61 | 211,100 | — | — |
| 2017-08-14 | $1.65 | $1.65 | 134,600 | — | — |
| 2017-08-11 | $1.64 | $1.64 | 217,500 | — | — |
| 2017-08-10 | $1.69 | $1.69 | 292,900 | — | — |
| 2017-08-09 | $1.60 | $1.60 | 206,600 | — | — |
| 2017-08-08 | $1.52 | $1.52 | 273,100 | — | — |
| 2017-08-07 | $1.52 | $1.52 | 424,600 | — | — |
| 2017-08-04 | $1.68 | $1.68 | 206,200 | — | — |
| 2017-08-03 | $1.66 | $1.66 | 213,400 | — | — |
| 2017-08-02 | $1.80 | $1.80 | 213,200 | — | — |
| 2017-08-01 | $1.76 | $1.76 | 201,100 | — | — |
| 2017-07-31 | $1.82 | $1.82 | 173,000 | — | — |
| 2017-07-28 | $1.86 | $1.86 | 363,800 | — | — |
| 2017-07-27 | $1.75 | $1.75 | 225,700 | — | — |
| 2017-07-26 | $1.71 | $1.71 | 325,800 | — | — |
| 2017-07-25 | $1.64 | $1.64 | 131,300 | — | — |
| 2017-07-24 | $1.71 | $1.71 | 172,500 | — | — |
| 2017-07-21 | $1.69 | $1.69 | 100,000 | — | — |
| 2017-07-20 | $1.69 | $1.69 | 143,800 | — | — |
| 2017-07-19 | $1.64 | $1.64 | 204,500 | — | — |
| 2017-07-18 | $1.65 | $1.65 | 265,500 | — | — |
| 2017-07-17 | $1.54 | $1.54 | 168,900 | — | — |
| 2017-07-14 | $1.49 | $1.49 | 94,600 | — | — |
| 2017-07-13 | $1.44 | $1.44 | 133,400 | — | — |
| 2017-07-12 | $1.50 | $1.50 | 56,900 | — | — |
| 2017-07-11 | $1.50 | $1.50 | 126,200 | — | — |
| 2017-07-10 | $1.47 | $1.47 | 146,500 | — | — |
| 2017-07-07 | $1.44 | $1.44 | 171,700 | — | — |
| 2017-07-06 | $1.46 | $1.46 | 89,300 | — | — |
| 2017-07-05 | $1.46 | $1.46 | 215,200 | — | — |
| 2017-07-03 | $1.59 | $1.59 | 59,200 | — | — |
| 2017-06-30 | $1.60 | $1.60 | 108,400 | — | — |
| 2017-06-29 | $1.60 | $1.60 | 137,800 | — | — |
| 2017-06-28 | $1.61 | $1.61 | 141,000 | — | — |
| 2017-06-27 | $1.59 | $1.59 | 111,200 | — | — |
| 2017-06-26 | $1.58 | $1.58 | 94,800 | — | — |
| 2017-06-23 | $1.57 | $1.57 | 136,700 | — | — |
| 2017-06-22 | $1.50 | $1.50 | 83,900 | — | — |
| 2017-06-21 | $1.45 | $1.45 | 103,800 | — | — |
| 2017-06-20 | $1.43 | $1.43 | 149,500 | — | — |
| 2017-06-19 | $1.48 | $1.48 | 85,200 | — | — |
| 2017-06-16 | $1.49 | $1.49 | 111,000 | — | — |
| 2017-06-15 | $1.49 | $1.49 | 122,700 | — | — |
| 2017-06-14 | $1.53 | $1.53 | 183,800 | — | — |
| 2017-06-13 | $1.55 | $1.55 | 85,500 | — | — |
| 2017-06-12 | $1.55 | $1.55 | 108,300 | — | — |
| 2017-06-09 | $1.58 | $1.58 | 139,200 | — | — |
| 2017-06-08 | $1.57 | $1.57 | 107,400 | — | — |
| 2017-06-07 | $1.57 | $1.57 | 95,500 | — | — |
| 2017-06-06 | $1.53 | $1.53 | 268,100 | — | — |
| 2017-06-05 | $1.49 | $1.49 | 143,600 | — | — |
| 2017-06-02 | $1.51 | $1.51 | 215,600 | — | — |
| 2017-06-01 | $1.44 | $1.44 | 108,700 | — | — |
| 2017-05-31 | $1.46 | $1.46 | 207,600 | — | — |
| 2017-05-30 | $1.50 | $1.50 | 190,000 | — | — |
| 2017-05-26 | $1.57 | $1.57 | 70,200 | — | — |
| 2017-05-25 | $1.53 | $1.53 | 91,200 | — | — |
| 2017-05-24 | $1.58 | $1.58 | 164,200 | — | — |
| 2017-05-23 | $1.56 | $1.56 | 148,500 | — | — |
| 2017-05-22 | $1.60 | $1.60 | 128,500 | — | — |
| 2017-05-19 | $1.55 | $1.55 | 119,100 | — | — |
| 2017-05-18 | $1.59 | $1.59 | 205,100 | — | — |
| 2017-05-17 | $1.64 | $1.64 | 218,700 | — | — |
| 2017-05-16 | $1.62 | $1.62 | 155,600 | — | — |
| 2017-05-15 | $1.64 | $1.64 | 105,100 | — | — |
| 2017-05-12 | $1.64 | $1.64 | 239,400 | — | — |
| 2017-05-11 | $1.64 | $1.64 | 424,000 | — | — |
| 2017-05-10 | $1.55 | $1.55 | 198,500 | — | — |
| 2017-05-09 | $1.46 | $1.46 | 134,100 | — | — |
| 2017-05-08 | $1.47 | $1.47 | 132,600 | — | — |
| 2017-05-05 | $1.45 | $1.45 | 196,600 | — | — |
| 2017-05-04 | $1.45 | $1.45 | 235,000 | — | — |
| 2017-05-03 | $1.47 | $1.47 | 251,600 | — | — |
| 2017-05-02 | $1.49 | $1.49 | 196,500 | — | — |
| 2017-05-01 | $1.46 | $1.46 | 329,300 | — | — |
| 2017-04-28 | $1.52 | $1.52 | 287,100 | — | — |
| 2017-04-27 | $1.56 | $1.56 | 332,500 | — | — |
| 2017-04-26 | $1.45 | $1.45 | 286,100 | — | — |
| 2017-04-25 | $1.43 | $1.43 | 394,200 | — | — |
| 2017-04-24 | $1.48 | $1.48 | 579,400 | — | — |
| 2017-04-21 | $1.55 | $1.55 | 375,000 | — | — |
| 2017-04-20 | $1.61 | $1.61 | 704,100 | — | — |
| 2017-04-19 | $1.65 | $1.65 | 524,200 | — | — |
| 2017-04-18 | $1.77 | $1.77 | 263,200 | — | — |
| 2017-04-17 | $1.83 | $1.83 | 288,600 | — | — |
| 2017-04-13 | $1.84 | $1.84 | 366,700 | — | — |
| 2017-04-12 | $1.78 | $1.78 | 244,100 | — | — |
| 2017-04-11 | $1.82 | $1.82 | 397,200 | — | — |
| 2017-04-10 | $1.75 | $1.75 | 274,700 | — | — |
| 2017-04-07 | $1.79 | $1.79 | 424,200 | — | — |
| 2017-04-06 | $1.82 | $1.82 | 120,200 | — | — |
| 2017-04-05 | $1.82 | $1.82 | 373,700 | — | — |
| 2017-04-04 | $1.86 | $1.86 | 317,200 | — | — |
| 2017-04-03 | $1.83 | $1.83 | 377,100 | — | — |
| 2017-03-31 | $1.74 | $1.74 | 171,400 | — | — |
| 2017-03-30 | $1.71 | $1.71 | 187,300 | — | — |
| 2017-03-29 | $1.74 | $1.74 | 186,300 | — | — |
| 2017-03-28 | $1.72 | $1.72 | 218,600 | — | — |
| 2017-03-27 | $1.75 | $1.75 | 442,400 | — | — |
| 2017-03-24 | $1.76 | $1.76 | 240,500 | — | — |
| 2017-03-23 | $1.73 | $1.73 | 430,200 | — | — |
| 2017-03-22 | $1.82 | $1.82 | 181,400 | — | — |
| 2017-03-21 | $1.87 | $1.87 | 265,700 | — | — |
| 2017-03-20 | $1.85 | $1.85 | 209,700 | — | — |
| 2017-03-17 | $1.83 | $1.83 | 215,700 | — | — |
| 2017-03-16 | $1.87 | $1.87 | 402,500 | — | — |
| 2017-03-15 | $1.82 | $1.82 | 415,100 | — | — |
| 2017-03-14 | $1.72 | $1.72 | 313,700 | — | — |
| 2017-03-13 | $1.77 | $1.77 | 316,800 | — | — |
| 2017-03-10 | $1.71 | $1.71 | 323,100 | — | — |
| 2017-03-09 | $1.67 | $1.67 | 518,700 | — | — |
| 2017-03-08 | $1.75 | $1.75 | 368,500 | — | — |
| 2017-03-07 | $1.83 | $1.83 | 626,200 | — | — |
| 2017-03-06 | $1.85 | $1.85 | 490,600 | — | — |
| 2017-03-03 | $1.85 | $1.85 | 488,200 | — | — |
| 2017-03-02 | $1.76 | $1.76 | 658,400 | — | — |
| 2017-03-01 | $1.76 | $1.76 | 986,600 | — | — |
| 2017-02-28 | $1.74 | $1.74 | 698,600 | — | — |
| 2017-02-27 | $1.79 | $1.79 | 1,058,500 | — | — |
| 2017-02-24 | $1.98 | $1.98 | 657,100 | — | — |
| 2017-02-23 | $1.91 | $1.91 | 795,900 | — | — |
| 2017-02-22 | $1.83 | $1.83 | 869,000 | — | — |
| 2017-02-21 | $1.91 | $1.91 | 575,300 | — | — |
| 2017-02-17 | $1.98 | $1.98 | 444,100 | — | — |
| 2017-02-16 | $2.00 | $2.00 | 436,300 | — | — |
| 2017-02-15 | $1.99 | $1.99 | 461,600 | — | — |
| 2017-02-14 | $2.00 | $2.00 | 409,400 | — | — |
| 2017-02-13 | $2.00 | $2.00 | 467,200 | — | — |
| 2017-02-10 | $1.99 | $1.99 | 657,900 | — | — |
| 2017-02-09 | $1.97 | $1.97 | 1,461,800 | — | — |
| 2017-02-08 | $2.06 | $2.06 | 880,300 | — | — |
| 2017-02-07 | $1.97 | $1.97 | 1,121,600 | — | — |
| 2017-02-06 | $1.95 | $1.95 | 588,700 | — | — |
| 2017-02-03 | $1.85 | $1.85 | 424,100 | — | — |
| 2017-02-02 | $1.84 | $1.84 | 1,092,500 | — | — |
| 2017-02-01 | $1.80 | $1.80 | 813,000 | — | — |
| 2017-01-31 | $1.76 | $1.76 | 1,005,800 | — | — |
| 2017-01-30 | $1.61 | $1.61 | 575,200 | — | — |
| 2017-01-27 | $1.57 | $1.57 | 443,300 | — | — |
| 2017-01-26 | $1.52 | $1.52 | 376,400 | — | — |
| 2017-01-25 | $1.53 | $1.53 | 601,000 | — | — |
| 2017-01-24 | $1.56 | $1.56 | 873,300 | — | — |
| 2017-01-23 | $1.56 | $1.56 | 1,304,400 | — | — |
| 2017-01-20 | $1.40 | $1.40 | 280,500 | — | — |
| 2017-01-19 | $1.40 | $1.40 | 243,900 | — | — |
| 2017-01-18 | $1.40 | $1.40 | 336,200 | — | — |
| 2017-01-17 | $1.42 | $1.42 | 601,000 | — | — |
| 2017-01-13 | $1.40 | $1.40 | 539,500 | — | — |
| 2017-01-12 | $1.38 | $1.38 | 523,800 | — | — |
| 2017-01-11 | $1.41 | $1.41 | 535,300 | — | — |
| 2017-01-10 | $1.42 | $1.42 | 581,700 | — | — |
| 2017-01-09 | $1.42 | $1.42 | 430,600 | — | — |
| 2017-01-06 | $1.41 | $1.41 | 424,900 | — | — |
| 2017-01-05 | $1.47 | $1.47 | 1,222,900 | — | — |
| 2017-01-04 | $1.47 | $1.47 | 506,000 | — | — |
| 2017-01-03 | $1.43 | $1.43 | 439,300 | — | — |