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
- 2010-09-01 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 | $22.30 | $22.30 | 38,420 |
| 2017-12-28 | $22.96 | $22.96 | 43,940 |
| 2017-12-27 | $18.90 | $18.90 | 32,900 |
| 2017-12-26 | $16.60 | $16.60 | 19,500 |
| 2017-12-22 | $14.80 | $14.80 | 18,430 |
| 2017-12-21 | $13.50 | $13.50 | 9,350 |
| 2017-12-20 | $10.80 | $10.80 | 28,990 |
| 2017-12-19 | $10.50 | $10.50 | 42,140 |
| 2017-12-18 | $5.10 | $5.10 | 1,580 |
| 2017-12-15 | $4.50 | $4.50 | 610 |
| 2017-12-14 | $5.98 | $5.98 | 0 |
| 2017-12-13 | $5.98 | $5.98 | 10 |
| 2017-12-12 | $5.00 | $5.00 | 0 |
| 2017-12-11 | $5.00 | $5.00 | 3,950 |
| 2017-12-08 | $4.30 | $4.30 | 170 |
| 2017-12-07 | $4.90 | $4.90 | 820 |
| 2017-12-06 | $5.90 | $5.90 | 0 |
| 2017-12-05 | $5.90 | $5.90 | 0 |
| 2017-12-04 | $5.90 | $5.90 | 1,850 |
| 2017-12-01 | $6.20 | $6.20 | 2,940 |
| 2017-11-30 | $6.50 | $6.50 | 0 |
| 2017-11-29 | $6.50 | $6.50 | 230 |
| 2017-11-28 | $6.50 | $6.50 | 2,930 |
| 2017-11-27 | $5.80 | $5.80 | 930 |
| 2017-11-24 | $6.40 | $6.40 | 3,960 |
| 2017-11-22 | $5.00 | $5.00 | 2,680 |
| 2017-11-21 | $4.99 | $4.99 | 740 |
| 2017-11-20 | $4.00 | $4.00 | 2,270 |
| 2017-11-17 | $4.00 | $4.00 | 850 |
| 2017-11-16 | $4.50 | $4.50 | 300 |
| 2017-11-15 | $4.50 | $4.50 | 1,130 |
| 2017-11-14 | $3.91 | $3.91 | 1,000 |
| 2017-11-13 | $5.10 | $5.10 | 0 |
| 2017-11-10 | $5.10 | $5.10 | 200 |
| 2017-11-09 | $5.10 | $5.10 | 0 |
| 2017-11-08 | $5.10 | $5.10 | 0 |
| 2017-11-07 | $5.10 | $5.10 | 130 |
| 2017-11-06 | $5.10 | $5.10 | 0 |
| 2017-11-03 | $5.10 | $5.10 | 660 |
| 2017-11-02 | $3.91 | $3.91 | 560 |
| 2017-11-01 | $3.81 | $3.81 | 50 |
| 2017-10-31 | $3.81 | $3.81 | 370 |
| 2017-10-30 | $4.50 | $4.50 | 180 |
| 2017-10-27 | $4.20 | $4.20 | 130 |
| 2017-10-26 | $4.90 | $4.90 | 10 |
| 2017-10-25 | $5.00 | $5.00 | 160 |
| 2017-10-24 | $4.40 | $4.40 | 330 |
| 2017-10-23 | $4.80 | $4.80 | 2,880 |
| 2017-10-20 | $4.90 | $4.90 | 2,070 |
| 2017-10-19 | $5.10 | $5.10 | 4,410 |
| 2017-10-18 | $4.70 | $4.70 | 610 |
| 2017-10-17 | $4.80 | $4.80 | 150 |
| 2017-10-16 | $4.80 | $4.80 | 1,830 |
| 2017-10-13 | $4.44 | $4.44 | 80 |
| 2017-10-12 | $5.00 | $5.00 | 70 |
| 2017-10-11 | $5.00 | $5.00 | 3,710 |
| 2017-10-10 | $3.00 | $3.00 | 3,980 |
| 2017-10-09 | $4.40 | $4.40 | 1,910 |
| 2017-10-06 | $5.20 | $5.20 | 6,010 |
| 2017-10-05 | $2.85 | $2.85 | 3,610 |
| 2017-10-04 | $2.30 | $2.30 | 6,370 |
| 2017-10-03 | $2.10 | $2.10 | 2,090 |
| 2017-10-02 | $1.80 | $1.80 | 2,890 |
| 2017-09-29 | $2.00 | $2.00 | 2,060 |
| 2017-09-28 | $2.00 | $2.00 | 2,930 |
| 2017-09-27 | $2.00 | $2.00 | 560 |
| 2017-09-26 | $1.90 | $1.90 | 2,070 |
| 2017-09-25 | $1.85 | $1.85 | 2,600 |
| 2017-09-22 | $1.60 | $1.60 | 550 |
| 2017-09-21 | $1.50 | $1.50 | 0 |
| 2017-09-20 | $1.50 | $1.50 | 11,220 |
| 2017-09-19 | $1.50 | $1.50 | 3,750 |
| 2017-09-18 | $1.30 | $1.30 | 3,000 |
| 2017-09-15 | $1.05 | $1.05 | 0 |
| 2017-09-14 | $1.05 | $1.05 | 0 |
| 2017-09-13 | $1.05 | $1.05 | 0 |
| 2017-09-12 | $1.05 | $1.05 | 1,460 |
| 2017-09-11 | $1.00 | $1.00 | 0 |
| 2017-09-08 | $1.00 | $1.00 | 0 |
| 2017-09-07 | $1.00 | $1.00 | 100 |
| 2017-09-06 | $1.47 | $1.47 | 0 |
| 2017-09-05 | $1.47 | $1.47 | 0 |
| 2017-09-01 | $1.47 | $1.47 | 0 |
| 2017-08-31 | $1.47 | $1.47 | 0 |
| 2017-08-30 | $1.47 | $1.47 | 0 |
| 2017-08-29 | $1.47 | $1.47 | 0 |
| 2017-08-28 | $1.47 | $1.47 | 0 |
| 2017-08-25 | $1.47 | $1.47 | 0 |
| 2017-08-24 | $1.47 | $1.47 | 140 |
| 2017-08-23 | $1.47 | $1.47 | 0 |
| 2017-08-22 | $1.47 | $1.47 | 0 |
| 2017-08-21 | $1.47 | $1.47 | 1,000 |
| 2017-08-18 | $1.19 | $1.19 | 130 |
| 2017-08-17 | $1.10 | $1.10 | 4,480 |
| 2017-08-16 | $0.47 | $0.47 | 5,100 |
| 2017-08-15 | $1.10 | $1.10 | 1,260 |
| 2017-08-14 | $1.48 | $1.48 | 0 |
| 2017-08-11 | $1.48 | $1.48 | 170 |
| 2017-08-10 | $1.45 | $1.45 | 0 |
| 2017-08-09 | $1.45 | $1.45 | 400 |
| 2017-08-08 | $1.45 | $1.45 | 760 |
| 2017-08-07 | $1.45 | $1.45 | 0 |
| 2017-08-04 | $1.45 | $1.45 | 1,650 |
| 2017-08-03 | $1.10 | $1.10 | 0 |
| 2017-08-02 | $1.10 | $1.10 | 100 |
| 2017-08-01 | $0.88 | $0.88 | 0 |
| 2017-07-31 | $0.88 | $0.88 | 0 |
| 2017-07-28 | $0.88 | $0.88 | 1,120 |
| 2017-07-27 | $1.09 | $1.09 | 0 |
| 2017-07-26 | $1.09 | $1.09 | 100 |
| 2017-07-25 | $0.60 | $0.60 | 1,200 |
| 2017-07-24 | $0.60 | $0.60 | 3,320 |
| 2017-07-21 | $0.60 | $0.60 | 1,380 |
| 2017-07-20 | $0.60 | $0.60 | 2,740 |
| 2017-07-19 | $0.79 | $0.79 | 0 |
| 2017-07-18 | $0.79 | $0.79 | 5,510 |
| 2017-07-17 | $0.80 | $0.80 | 4,000 |
| 2017-07-14 | $0.80 | $0.80 | 1,180 |
| 2017-07-13 | $1.10 | $1.10 | 0 |
| 2017-07-12 | $1.10 | $1.10 | 2,300 |
| 2017-07-11 | $1.20 | $1.20 | 2,930 |
| 2017-07-10 | $1.20 | $1.20 | 0 |
| 2017-07-07 | $1.20 | $1.20 | 0 |
| 2017-07-06 | $1.20 | $1.20 | 0 |
| 2017-07-05 | $1.20 | $1.20 | 0 |
| 2017-07-03 | $1.20 | $1.20 | 0 |
| 2017-06-30 | $1.20 | $1.20 | 0 |
| 2017-06-29 | $1.20 | $1.20 | 0 |
| 2017-06-28 | $1.20 | $1.20 | 10 |
| 2017-06-27 | $1.20 | $1.20 | 0 |
| 2017-06-26 | $1.20 | $1.20 | 0 |
| 2017-06-23 | $1.20 | $1.20 | 0 |
| 2017-06-22 | $1.20 | $1.20 | 0 |
| 2017-06-21 | $1.20 | $1.20 | 0 |
| 2017-06-20 | $1.20 | $1.20 | 0 |
| 2017-06-19 | $1.20 | $1.20 | 0 |
| 2017-06-16 | $1.20 | $1.20 | 0 |
| 2017-06-15 | $1.20 | $1.20 | 0 |
| 2017-06-14 | $1.20 | $1.20 | 690 |
| 2017-06-13 | $1.20 | $1.20 | 380 |
| 2017-06-12 | $1.20 | $1.20 | 150 |
| 2017-06-09 | $1.20 | $1.20 | 0 |
| 2017-06-08 | $1.20 | $1.20 | 0 |
| 2017-06-07 | $1.20 | $1.20 | 0 |
| 2017-06-06 | $1.20 | $1.20 | 0 |
| 2017-06-05 | $1.20 | $1.20 | 0 |
| 2017-06-02 | $1.20 | $1.20 | 0 |
| 2017-06-01 | $1.20 | $1.20 | 0 |
| 2017-05-31 | $1.20 | $1.20 | 0 |
| 2017-05-30 | $1.20 | $1.20 | 150 |
| 2017-05-26 | $1.00 | $1.00 | 0 |
| 2017-05-25 | $1.00 | $1.00 | 2,500 |
| 2017-05-24 | $1.20 | $1.20 | 0 |
| 2017-05-23 | $1.20 | $1.20 | 0 |
| 2017-05-22 | $1.20 | $1.20 | 0 |
| 2017-05-19 | $1.20 | $1.20 | 0 |
| 2017-05-18 | $1.20 | $1.20 | 0 |
| 2017-05-17 | $1.20 | $1.20 | 0 |
| 2017-05-16 | $1.20 | $1.20 | 0 |
| 2017-05-15 | $1.20 | $1.20 | 0 |
| 2017-05-12 | $1.20 | $1.20 | 0 |
| 2017-05-11 | $1.20 | $1.20 | 0 |
| 2017-05-10 | $1.20 | $1.20 | 700 |
| 2017-05-09 | $1.20 | $1.20 | 0 |
| 2017-05-08 | $1.20 | $1.20 | 3,030 |
| 2017-05-05 | $1.20 | $1.20 | 0 |
| 2017-05-04 | $1.20 | $1.20 | 890 |
| 2017-05-03 | $1.25 | $1.25 | 20 |
| 2017-05-02 | $1.25 | $1.25 | 1,700 |
| 2017-05-01 | $1.25 | $1.25 | 0 |
| 2017-04-28 | $1.25 | $1.25 | 0 |
| 2017-04-27 | $1.25 | $1.25 | 130 |
| 2017-04-26 | $1.20 | $1.20 | 2,560 |
| 2017-04-25 | $1.25 | $1.25 | 0 |
| 2017-04-24 | $1.25 | $1.25 | 0 |
| 2017-04-21 | $1.25 | $1.25 | 0 |
| 2017-04-20 | $1.25 | $1.25 | 0 |
| 2017-04-19 | $1.25 | $1.25 | 0 |
| 2017-04-18 | $1.25 | $1.25 | 0 |
| 2017-04-17 | $1.25 | $1.25 | 0 |
| 2017-04-13 | $1.25 | $1.25 | 60 |
| 2017-04-12 | $1.25 | $1.25 | 0 |
| 2017-04-11 | $1.25 | $1.25 | 0 |
| 2017-04-10 | $1.25 | $1.25 | 0 |
| 2017-04-07 | $1.25 | $1.25 | 0 |
| 2017-04-06 | $1.25 | $1.25 | 0 |
| 2017-04-05 | $1.25 | $1.25 | 0 |
| 2017-04-04 | $1.25 | $1.25 | 0 |
| 2017-04-03 | $1.25 | $1.25 | 0 |
| 2017-03-31 | $1.25 | $1.25 | 0 |
| 2017-03-30 | $1.25 | $1.25 | 0 |
| 2017-03-29 | $1.25 | $1.25 | 0 |
| 2017-03-28 | $1.25 | $1.25 | 0 |
| 2017-03-27 | $1.25 | $1.25 | 0 |
| 2017-03-24 | $1.25 | $1.25 | 0 |
| 2017-03-23 | $1.25 | $1.25 | 0 |
| 2017-03-22 | $1.25 | $1.25 | 0 |
| 2017-03-21 | $1.25 | $1.25 | 760 |
| 2017-03-20 | $1.25 | $1.25 | 1,200 |
| 2017-03-17 | $1.25 | $1.25 | 0 |
| 2017-03-16 | $1.25 | $1.25 | 0 |
| 2017-03-15 | $1.25 | $1.25 | 0 |
| 2017-03-14 | $1.25 | $1.25 | 0 |
| 2017-03-13 | $1.25 | $1.25 | 100 |
| 2017-03-10 | $1.05 | $1.05 | 0 |
| 2017-03-09 | $1.05 | $1.05 | 0 |
| 2017-03-08 | $1.05 | $1.05 | 0 |
| 2017-03-07 | $1.05 | $1.05 | 60 |
| 2017-03-06 | $0.80 | $0.80 | 0 |
| 2017-03-03 | $0.80 | $0.80 | 0 |
| 2017-03-02 | $0.80 | $0.80 | 5,000 |
| 2017-03-01 | $1.25 | $1.25 | 5,250 |
| 2017-02-28 | $1.00 | $1.00 | 0 |
| 2017-02-27 | $1.00 | $1.00 | 0 |
| 2017-02-24 | $1.00 | $1.00 | 7,580 |
| 2017-02-23 | $1.00 | $1.00 | 2,000 |
| 2017-02-22 | $1.00 | $1.00 | 30 |
| 2017-02-21 | $0.90 | $0.90 | 0 |
| 2017-02-17 | $0.90 | $0.90 | 100 |
| 2017-02-16 | $1.00 | $1.00 | 2,830 |
| 2017-02-15 | $1.00 | $1.00 | 0 |
| 2017-02-14 | $1.00 | $1.00 | 0 |
| 2017-02-13 | $1.00 | $1.00 | 0 |
| 2017-02-10 | $1.00 | $1.00 | 2,440 |
| 2017-02-09 | $1.00 | $1.00 | 0 |
| 2017-02-08 | $1.00 | $1.00 | 1,990 |
| 2017-02-07 | $1.00 | $1.00 | 0 |
| 2017-02-06 | $1.00 | $1.00 | 1,020 |
| 2017-02-03 | $1.08 | $1.08 | 0 |
| 2017-02-02 | $1.08 | $1.08 | 0 |
| 2017-02-01 | $1.08 | $1.08 | 0 |
| 2017-01-31 | $1.08 | $1.08 | 22,860 |
| 2017-01-30 | $1.10 | $1.10 | 0 |
| 2017-01-27 | $1.10 | $1.10 | 0 |
| 2017-01-26 | $1.10 | $1.10 | 22,700 |
| 2017-01-25 | $0.49 | $0.49 | 11,510 |
| 2017-01-24 | $0.49 | $0.49 | 2,500 |
| 2017-01-23 | $0.50 | $0.50 | 200 |
| 2017-01-20 | $0.50 | $0.50 | 1,000 |
| 2017-01-19 | $0.50 | $0.50 | 51,600 |
| 2017-01-18 | $0.60 | $0.60 | 23,800 |
| 2017-01-17 | $0.50 | $0.50 | 0 |
| 2017-01-13 | $0.50 | $0.50 | 4,850 |
| 2017-01-12 | $0.60 | $0.60 | 0 |
| 2017-01-11 | $0.60 | $0.60 | 0 |
| 2017-01-10 | $0.60 | $0.60 | 6,370 |
| 2017-01-09 | $0.60 | $0.60 | 7,740 |
| 2017-01-06 | $1.45 | $1.45 | 50 |
| 2017-01-05 | $1.10 | $1.10 | 0 |
| 2017-01-04 | $1.10 | $1.10 | 0 |
| 2017-01-03 | $1.10 | $1.10 | 3,570 |