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
- 2003-09-04 to 2026-08-27
- 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 | $1.20 | $1.20 | 750 |
| 2017-12-28 | $0.80 | $0.80 | 1,160 |
| 2017-12-27 | $1.00 | $1.00 | 0 |
| 2017-12-26 | $1.00 | $1.00 | 500 |
| 2017-12-22 | $1.00 | $1.00 | 0 |
| 2017-12-21 | $1.00 | $1.00 | 190 |
| 2017-12-20 | $1.00 | $1.00 | 25,780 |
| 2017-12-19 | $1.10 | $1.10 | 0 |
| 2017-12-18 | $1.10 | $1.10 | 2,365 |
| 2017-12-15 | $1.12 | $1.12 | 5,485 |
| 2017-12-14 | $1.02 | $1.02 | 600 |
| 2017-12-13 | $1.02 | $1.02 | 1,000 |
| 2017-12-12 | $1.02 | $1.02 | 95 |
| 2017-12-11 | $1.08 | $1.08 | 0 |
| 2017-12-08 | $1.08 | $1.08 | 250 |
| 2017-12-07 | $1.14 | $1.14 | 250 |
| 2017-12-06 | $1.10 | $1.10 | 3,065 |
| 2017-12-05 | $1.02 | $1.02 | 1,000 |
| 2017-12-04 | $0.98 | $0.98 | 1,675 |
| 2017-12-01 | $1.08 | $1.08 | 1,065 |
| 2017-11-30 | $1.00 | $1.00 | 0 |
| 2017-11-29 | $1.00 | $1.00 | 175 |
| 2017-11-28 | $1.02 | $1.02 | 0 |
| 2017-11-27 | $1.02 | $1.02 | 24,495 |
| 2017-11-24 | $0.90 | $0.90 | 0 |
| 2017-11-22 | $0.90 | $0.90 | 0 |
| 2017-11-21 | $0.90 | $0.90 | 665 |
| 2017-11-20 | $0.90 | $0.90 | 23,425 |
| 2017-11-17 | $0.82 | $0.82 | 50 |
| 2017-11-16 | $0.80 | $0.80 | 2,875 |
| 2017-11-15 | $0.82 | $0.82 | 0 |
| 2017-11-14 | $0.82 | $0.82 | 30,110 |
| 2017-11-13 | $0.86 | $0.86 | 0 |
| 2017-11-10 | $0.86 | $0.86 | 5,195 |
| 2017-11-09 | $0.82 | $0.82 | 115 |
| 2017-11-08 | $0.82 | $0.82 | 500 |
| 2017-11-07 | $0.90 | $0.90 | 6,555 |
| 2017-11-06 | $0.88 | $0.88 | 0 |
| 2017-11-03 | $0.88 | $0.88 | 0 |
| 2017-11-02 | $0.88 | $0.88 | 1,250 |
| 2017-11-01 | $0.90 | $0.90 | 7,190 |
| 2017-10-31 | $0.82 | $0.82 | 530 |
| 2017-10-30 | $0.82 | $0.82 | 650 |
| 2017-10-27 | $1.30 | $1.30 | 0 |
| 2017-10-26 | $1.30 | $1.30 | 0 |
| 2017-10-25 | $1.30 | $1.30 | 0 |
| 2017-10-24 | $1.30 | $1.30 | 920 |
| 2017-10-23 | $1.00 | $1.00 | 500 |
| 2017-10-20 | $1.22 | $1.22 | 5,310 |
| 2017-10-19 | $1.00 | $1.00 | 0 |
| 2017-10-18 | $1.00 | $1.00 | 0 |
| 2017-10-17 | $1.00 | $1.00 | 5,800 |
| 2017-10-16 | $1.21 | $1.21 | 0 |
| 2017-10-13 | $1.21 | $1.21 | 0 |
| 2017-10-12 | $1.21 | $1.21 | 0 |
| 2017-10-11 | $1.21 | $1.21 | 0 |
| 2017-10-10 | $1.21 | $1.21 | 0 |
| 2017-10-09 | $1.21 | $1.21 | 0 |
| 2017-10-06 | $1.21 | $1.21 | 0 |
| 2017-10-05 | $1.21 | $1.21 | 846 |
| 2017-10-04 | $1.21 | $1.21 | 1,232 |
| 2017-10-03 | $1.11 | $1.11 | 3,360 |
| 2017-10-02 | $0.91 | $0.91 | 0 |
| 2017-09-29 | $0.91 | $0.91 | 56 |
| 2017-09-28 | $0.91 | $0.91 | 739 |
| 2017-09-27 | $0.71 | $0.71 | 560 |
| 2017-09-26 | $0.73 | $0.73 | 0 |
| 2017-09-25 | $0.73 | $0.73 | 11,200 |
| 2017-09-22 | $0.91 | $0.91 | 280 |
| 2017-09-21 | $0.95 | $0.95 | 9,262 |
| 2017-09-20 | $0.93 | $0.93 | 560 |
| 2017-09-19 | $0.88 | $0.88 | 0 |
| 2017-09-18 | $0.88 | $0.88 | 1,238 |
| 2017-09-15 | $0.80 | $0.80 | 12,432 |
| 2017-09-14 | $0.80 | $0.80 | 0 |
| 2017-09-13 | $0.80 | $0.80 | 5,600 |
| 2017-09-12 | $0.84 | $0.84 | 112 |
| 2017-09-11 | $0.88 | $0.88 | 0 |
| 2017-09-08 | $0.88 | $0.88 | 0 |
| 2017-09-07 | $0.88 | $0.88 | 5,734 |
| 2017-09-06 | $0.93 | $0.93 | 0 |
| 2017-09-05 | $0.93 | $0.93 | 560 |
| 2017-09-01 | $1.02 | $1.02 | 560 |
| 2017-08-31 | $0.96 | $0.96 | 4,144 |
| 2017-08-30 | $1.09 | $1.09 | 0 |
| 2017-08-29 | $1.09 | $1.09 | 0 |
| 2017-08-28 | $1.09 | $1.09 | 168 |
| 2017-08-25 | $0.93 | $0.93 | 146 |
| 2017-08-24 | $1.04 | $1.04 | 0 |
| 2017-08-23 | $1.04 | $1.04 | 840 |
| 2017-08-22 | $1.07 | $1.07 | 0 |
| 2017-08-21 | $1.07 | $1.07 | 0 |
| 2017-08-18 | $1.07 | $1.07 | 1,534 |
| 2017-08-17 | $0.98 | $0.98 | 0 |
| 2017-08-16 | $0.98 | $0.98 | 392 |
| 2017-08-15 | $1.05 | $1.05 | 73 |
| 2017-08-14 | $1.07 | $1.07 | 5,600 |
| 2017-08-11 | $1.05 | $1.05 | 0 |
| 2017-08-10 | $1.05 | $1.05 | 0 |
| 2017-08-09 | $1.05 | $1.05 | 0 |
| 2017-08-08 | $1.05 | $1.05 | 560 |
| 2017-08-07 | $1.02 | $1.02 | 52,797 |
| 2017-08-04 | $1.05 | $1.05 | 0 |
| 2017-08-03 | $1.05 | $1.05 | 4,486 |
| 2017-08-02 | $1.05 | $1.05 | 0 |
| 2017-08-01 | $1.05 | $1.05 | 941 |
| 2017-07-31 | $1.05 | $1.05 | 0 |
| 2017-07-28 | $1.05 | $1.05 | 0 |
| 2017-07-27 | $1.05 | $1.05 | 0 |
| 2017-07-26 | $1.05 | $1.05 | 0 |
| 2017-07-25 | $1.05 | $1.05 | 0 |
| 2017-07-24 | $1.05 | $1.05 | 0 |
| 2017-07-21 | $1.05 | $1.05 | 0 |
| 2017-07-20 | $1.05 | $1.05 | 0 |
| 2017-07-19 | $1.05 | $1.05 | 112 |
| 2017-07-18 | $1.09 | $1.09 | 0 |
| 2017-07-17 | $1.09 | $1.09 | 459 |
| 2017-07-14 | $1.04 | $1.04 | 0 |
| 2017-07-13 | $1.04 | $1.04 | 11,200 |
| 2017-07-12 | $1.05 | $1.05 | 224 |
| 2017-07-11 | $1.05 | $1.05 | 4,603 |
| 2017-07-10 | $1.05 | $1.05 | 0 |
| 2017-07-07 | $1.05 | $1.05 | 0 |
| 2017-07-06 | $1.05 | $1.05 | 0 |
| 2017-07-05 | $1.05 | $1.05 | 50 |
| 2017-07-03 | $0.98 | $0.98 | 0 |
| 2017-06-30 | $0.98 | $0.98 | 0 |
| 2017-06-29 | $0.98 | $0.98 | 0 |
| 2017-06-28 | $0.98 | $0.98 | 7,403 |
| 2017-06-27 | $1.05 | $1.05 | 0 |
| 2017-06-26 | $1.05 | $1.05 | 0 |
| 2017-06-23 | $1.05 | $1.05 | 0 |
| 2017-06-22 | $1.05 | $1.05 | 4,984 |
| 2017-06-21 | $1.02 | $1.02 | 986 |
| 2017-06-20 | $1.05 | $1.05 | 0 |
| 2017-06-19 | $1.05 | $1.05 | 0 |
| 2017-06-16 | $1.05 | $1.05 | 3,696 |
| 2017-06-15 | $1.05 | $1.05 | 0 |
| 2017-06-14 | $1.05 | $1.05 | 874 |
| 2017-06-13 | $1.09 | $1.09 | 7,504 |
| 2017-06-12 | $1.09 | $1.09 | 0 |
| 2017-06-09 | $1.09 | $1.09 | 0 |
| 2017-06-08 | $1.09 | $1.09 | 0 |
| 2017-06-07 | $1.09 | $1.09 | 560 |
| 2017-06-06 | $1.18 | $1.18 | 56 |
| 2017-06-05 | $1.27 | $1.27 | 336 |
| 2017-06-02 | $1.05 | $1.05 | 0 |
| 2017-06-01 | $1.05 | $1.05 | 0 |
| 2017-05-31 | $1.05 | $1.05 | 0 |
| 2017-05-30 | $1.05 | $1.05 | 0 |
| 2017-05-26 | $1.05 | $1.05 | 986 |
| 2017-05-25 | $1.16 | $1.16 | 0 |
| 2017-05-24 | $1.16 | $1.16 | 151 |
| 2017-05-23 | $1.30 | $1.30 | 392 |
| 2017-05-22 | $1.04 | $1.04 | 3,360 |
| 2017-05-19 | $1.25 | $1.25 | 5,107 |
| 2017-05-18 | $1.25 | $1.25 | 515 |
| 2017-05-17 | $1.16 | $1.16 | 0 |
| 2017-05-16 | $1.16 | $1.16 | 4,351 |
| 2017-05-15 | $1.21 | $1.21 | 0 |
| 2017-05-12 | $1.21 | $1.21 | 56 |
| 2017-05-11 | $1.25 | $1.25 | 0 |
| 2017-05-10 | $1.25 | $1.25 | 0 |
| 2017-05-09 | $1.25 | $1.25 | 202 |
| 2017-05-08 | $1.25 | $1.25 | 0 |
| 2017-05-05 | $1.25 | $1.25 | 0 |
| 2017-05-04 | $1.25 | $1.25 | 0 |
| 2017-05-03 | $1.25 | $1.25 | 5,880 |
| 2017-05-02 | $1.25 | $1.25 | 106 |
| 2017-05-01 | $1.16 | $1.16 | 907 |
| 2017-04-28 | $1.16 | $1.16 | 784 |
| 2017-04-27 | $1.25 | $1.25 | 560 |
| 2017-04-26 | $1.16 | $1.16 | 560 |
| 2017-04-25 | $1.25 | $1.25 | 381 |
| 2017-04-24 | $1.46 | $1.46 | 0 |
| 2017-04-21 | $1.46 | $1.46 | 0 |
| 2017-04-20 | $1.46 | $1.46 | 0 |
| 2017-04-19 | $1.46 | $1.46 | 2,290 |
| 2017-04-18 | $1.41 | $1.41 | 0 |
| 2017-04-17 | $1.41 | $1.41 | 0 |
| 2017-04-13 | $1.41 | $1.41 | 0 |
| 2017-04-12 | $1.41 | $1.41 | 0 |
| 2017-04-11 | $1.41 | $1.41 | 0 |
| 2017-04-10 | $1.41 | $1.41 | 56 |
| 2017-04-07 | $1.43 | $1.43 | 202 |
| 2017-04-06 | $1.20 | $1.20 | 560 |
| 2017-04-05 | $1.41 | $1.41 | 0 |
| 2017-04-04 | $1.41 | $1.41 | 0 |
| 2017-04-03 | $1.41 | $1.41 | 0 |
| 2017-03-31 | $1.41 | $1.41 | 0 |
| 2017-03-30 | $1.41 | $1.41 | 0 |
| 2017-03-29 | $1.41 | $1.41 | 0 |
| 2017-03-28 | $1.41 | $1.41 | 0 |
| 2017-03-27 | $1.41 | $1.41 | 3,360 |
| 2017-03-24 | $1.46 | $1.46 | 0 |
| 2017-03-23 | $1.46 | $1.46 | 560 |
| 2017-03-22 | $1.46 | $1.46 | 0 |
| 2017-03-21 | $1.46 | $1.46 | 0 |
| 2017-03-20 | $1.46 | $1.46 | 0 |
| 2017-03-17 | $1.46 | $1.46 | 10,349 |
| 2017-03-16 | $1.30 | $1.30 | 386 |
| 2017-03-15 | $1.43 | $1.43 | 0 |
| 2017-03-14 | $1.43 | $1.43 | 2,800 |
| 2017-03-13 | $1.39 | $1.39 | 0 |
| 2017-03-10 | $1.39 | $1.39 | 0 |
| 2017-03-09 | $1.39 | $1.39 | 0 |
| 2017-03-08 | $1.39 | $1.39 | 95 |
| 2017-03-07 | $1.46 | $1.46 | 0 |
| 2017-03-06 | $1.46 | $1.46 | 560 |
| 2017-03-03 | $1.43 | $1.43 | 0 |
| 2017-03-02 | $1.43 | $1.43 | 2,055 |
| 2017-03-01 | $1.46 | $1.46 | 0 |
| 2017-02-28 | $1.46 | $1.46 | 0 |
| 2017-02-27 | $1.46 | $1.46 | 700 |
| 2017-02-24 | $1.43 | $1.43 | 980 |
| 2017-02-23 | $1.46 | $1.46 | 0 |
| 2017-02-22 | $1.46 | $1.46 | 560 |
| 2017-02-21 | $1.61 | $1.61 | 3,136 |
| 2017-02-17 | $1.39 | $1.39 | 868 |
| 2017-02-16 | $1.52 | $1.52 | 4,200 |
| 2017-02-15 | $1.68 | $1.68 | 0 |
| 2017-02-14 | $1.68 | $1.68 | 0 |
| 2017-02-13 | $1.68 | $1.68 | 0 |
| 2017-02-10 | $1.68 | $1.68 | 0 |
| 2017-02-09 | $1.68 | $1.68 | 0 |
| 2017-02-08 | $1.68 | $1.68 | 2,800 |
| 2017-02-07 | $1.64 | $1.64 | 0 |
| 2017-02-06 | $1.64 | $1.64 | 0 |
| 2017-02-03 | $1.64 | $1.64 | 0 |
| 2017-02-02 | $1.64 | $1.64 | 0 |
| 2017-02-01 | $1.64 | $1.64 | 633 |
| 2017-01-31 | $1.71 | $1.71 | 0 |
| 2017-01-30 | $1.71 | $1.71 | 0 |
| 2017-01-27 | $1.71 | $1.71 | 0 |
| 2017-01-26 | $1.71 | $1.71 | 0 |
| 2017-01-25 | $1.71 | $1.71 | 0 |
| 2017-01-24 | $1.71 | $1.71 | 56 |
| 2017-01-23 | $1.46 | $1.46 | 0 |
| 2017-01-20 | $1.46 | $1.46 | 280 |
| 2017-01-19 | $1.25 | $1.25 | 2,800 |
| 2017-01-18 | $1.39 | $1.39 | 465 |
| 2017-01-17 | $1.46 | $1.46 | 112 |
| 2017-01-13 | $1.52 | $1.52 | 0 |
| 2017-01-12 | $1.52 | $1.52 | 0 |
| 2017-01-11 | $1.52 | $1.52 | 3,360 |
| 2017-01-10 | $1.52 | $1.52 | 0 |
| 2017-01-09 | $1.52 | $1.52 | 0 |
| 2017-01-06 | $1.52 | $1.52 | 3,920 |
| 2017-01-05 | $1.46 | $1.46 | 56 |
| 2017-01-04 | $1.43 | $1.43 | 0 |
| 2017-01-03 | $1.43 | $1.43 | 840 |