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
- 2013-02-19 to 2026-08-28
- 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 | $1.04 | $1.04 | 12,687 |
| 2017-12-28 | $0.80 | $0.80 | 2,062 |
| 2017-12-27 | $0.86 | $0.86 | 1,780 |
| 2017-12-26 | $0.91 | $0.91 | 0 |
| 2017-12-22 | $0.91 | $0.91 | 190 |
| 2017-12-21 | $0.80 | $0.80 | 625 |
| 2017-12-20 | $0.82 | $0.82 | 2,448 |
| 2017-12-19 | $0.72 | $0.72 | 9,937 |
| 2017-12-18 | $0.77 | $0.77 | 62 |
| 2017-12-15 | $0.79 | $0.79 | 0 |
| 2017-12-14 | $0.79 | $0.79 | 0 |
| 2017-12-13 | $0.79 | $0.79 | 6,644 |
| 2017-12-12 | $0.71 | $0.71 | 0 |
| 2017-12-11 | $0.71 | $0.71 | 0 |
| 2017-12-08 | $0.71 | $0.71 | 200 |
| 2017-12-07 | $0.85 | $0.85 | 0 |
| 2017-12-06 | $0.85 | $0.85 | 2,105 |
| 2017-12-05 | $0.82 | $0.82 | 1,950 |
| 2017-12-04 | $0.75 | $0.75 | 1,512 |
| 2017-12-01 | $0.80 | $0.80 | 0 |
| 2017-11-30 | $0.80 | $0.80 | 0 |
| 2017-11-29 | $0.80 | $0.80 | 2,568 |
| 2017-11-28 | $0.83 | $0.83 | 6,250 |
| 2017-11-27 | $0.78 | $0.78 | 5,296 |
| 2017-11-24 | $0.92 | $0.92 | 18,406 |
| 2017-11-22 | $0.89 | $0.89 | 13,000 |
| 2017-11-21 | $0.85 | $0.85 | 163 |
| 2017-11-20 | $0.74 | $0.74 | 1,045 |
| 2017-11-17 | $0.83 | $0.83 | 13,763 |
| 2017-11-16 | $0.72 | $0.72 | 4,937 |
| 2017-11-15 | $0.62 | $0.62 | 2,512 |
| 2017-11-14 | $0.76 | $0.76 | 3,750 |
| 2017-11-13 | $0.80 | $0.80 | 6,593 |
| 2017-11-10 | $0.76 | $0.76 | 937 |
| 2017-11-09 | $0.76 | $0.76 | 31 |
| 2017-11-08 | $0.78 | $0.78 | 313 |
| 2017-11-07 | $0.78 | $0.78 | 1,250 |
| 2017-11-06 | $0.80 | $0.80 | 6,625 |
| 2017-11-03 | $0.83 | $0.83 | 437 |
| 2017-11-02 | $0.83 | $0.83 | 1,969 |
| 2017-11-01 | $0.80 | $0.80 | 2,174 |
| 2017-10-31 | $0.78 | $0.78 | 4,664 |
| 2017-10-30 | $0.88 | $0.88 | 1,425 |
| 2017-10-27 | $0.84 | $0.84 | 10,349 |
| 2017-10-26 | $0.77 | $0.77 | 3,093 |
| 2017-10-25 | $0.81 | $0.81 | 2,625 |
| 2017-10-24 | $0.87 | $0.87 | 0 |
| 2017-10-23 | $0.87 | $0.87 | 14,283 |
| 2017-10-20 | $0.79 | $0.79 | 25 |
| 2017-10-19 | $0.82 | $0.82 | 12 |
| 2017-10-18 | $0.80 | $0.80 | 625 |
| 2017-10-17 | $0.74 | $0.74 | 1,034 |
| 2017-10-16 | $0.80 | $0.80 | 1,250 |
| 2017-10-13 | $0.90 | $0.90 | 1,062 |
| 2017-10-12 | $0.83 | $0.83 | 0 |
| 2017-10-11 | $0.83 | $0.83 | 1,249 |
| 2017-10-10 | $0.80 | $0.80 | 11,175 |
| 2017-10-09 | $0.83 | $0.83 | 0 |
| 2017-10-06 | $0.83 | $0.83 | 2,437 |
| 2017-10-05 | $0.82 | $0.82 | 62 |
| 2017-10-04 | $0.78 | $0.78 | 3,883 |
| 2017-10-03 | $0.94 | $0.94 | 12 |
| 2017-10-02 | $0.86 | $0.86 | 1,274 |
| 2017-09-29 | $0.94 | $0.94 | 0 |
| 2017-09-28 | $0.94 | $0.94 | 875 |
| 2017-09-27 | $0.87 | $0.87 | 487 |
| 2017-09-26 | $0.91 | $0.91 | 425 |
| 2017-09-25 | $0.93 | $0.93 | 0 |
| 2017-09-22 | $0.93 | $0.93 | 625 |
| 2017-09-21 | $0.94 | $0.94 | 1,625 |
| 2017-09-20 | $0.96 | $0.96 | 725 |
| 2017-09-19 | $1.02 | $1.02 | 2,812 |
| 2017-09-18 | $0.94 | $0.94 | 4,522 |
| 2017-09-15 | $1.01 | $1.01 | 1,125 |
| 2017-09-14 | $1.00 | $1.00 | 312 |
| 2017-09-13 | $1.17 | $1.17 | 114 |
| 2017-09-12 | $1.10 | $1.10 | 625 |
| 2017-09-11 | $1.13 | $1.13 | 87 |
| 2017-09-08 | $1.36 | $1.36 | 1,812 |
| 2017-09-07 | $1.33 | $1.33 | 512 |
| 2017-09-06 | $1.32 | $1.32 | 985 |
| 2017-09-05 | $1.28 | $1.28 | 14,652 |
| 2017-09-01 | $1.09 | $1.09 | 312 |
| 2017-08-31 | $1.07 | $1.07 | 625 |
| 2017-08-30 | $0.92 | $0.92 | 5,612 |
| 2017-08-29 | $1.00 | $1.00 | 5,250 |
| 2017-08-28 | $0.99 | $0.99 | 7,250 |
| 2017-08-25 | $1.06 | $1.06 | 6,250 |
| 2017-08-24 | $0.91 | $0.91 | 4,325 |
| 2017-08-23 | $0.92 | $0.92 | 2,750 |
| 2017-08-22 | $0.92 | $0.92 | 3,899 |
| 2017-08-21 | $0.99 | $0.99 | 675 |
| 2017-08-18 | $1.02 | $1.02 | 625 |
| 2017-08-17 | $1.02 | $1.02 | 19 |
| 2017-08-16 | $1.08 | $1.08 | 0 |
| 2017-08-15 | $1.08 | $1.08 | 0 |
| 2017-08-14 | $1.08 | $1.08 | 0 |
| 2017-08-11 | $1.08 | $1.08 | 1,175 |
| 2017-08-10 | $1.02 | $1.02 | 125 |
| 2017-08-09 | $0.96 | $0.96 | 251 |
| 2017-08-08 | $1.11 | $1.11 | 0 |
| 2017-08-07 | $1.11 | $1.11 | 0 |
| 2017-08-04 | $1.11 | $1.11 | 0 |
| 2017-08-03 | $1.11 | $1.11 | 500 |
| 2017-08-02 | $1.26 | $1.26 | 0 |
| 2017-08-01 | $1.26 | $1.26 | 0 |
| 2017-07-31 | $1.26 | $1.26 | 0 |
| 2017-07-28 | $1.26 | $1.26 | 506 |
| 2017-07-27 | $1.20 | $1.20 | 0 |
| 2017-07-26 | $1.20 | $1.20 | 0 |
| 2017-07-25 | $1.20 | $1.20 | 3,250 |
| 2017-07-24 | $1.12 | $1.12 | 0 |
| 2017-07-21 | $1.12 | $1.12 | 937 |
| 2017-07-20 | $1.18 | $1.18 | 688 |
| 2017-07-19 | $1.00 | $1.00 | 1,187 |
| 2017-07-18 | $1.01 | $1.01 | 1,812 |
| 2017-07-17 | $0.98 | $0.98 | 0 |
| 2017-07-14 | $0.98 | $0.98 | 0 |
| 2017-07-13 | $0.98 | $0.98 | 0 |
| 2017-07-12 | $0.98 | $0.98 | 0 |
| 2017-07-11 | $0.98 | $0.98 | 550 |
| 2017-07-10 | $1.08 | $1.08 | 13,252 |
| 2017-07-07 | $1.04 | $1.04 | 2,687 |
| 2017-07-06 | $0.96 | $0.96 | 1,812 |
| 2017-07-05 | $1.12 | $1.12 | 0 |
| 2017-07-03 | $1.12 | $1.12 | 0 |
| 2017-06-30 | $1.12 | $1.12 | 0 |
| 2017-06-29 | $1.12 | $1.12 | 9,750 |
| 2017-06-28 | $1.12 | $1.12 | 0 |
| 2017-06-27 | $1.12 | $1.12 | 250 |
| 2017-06-26 | $1.20 | $1.20 | 1,041 |
| 2017-06-23 | $1.07 | $1.07 | 0 |
| 2017-06-22 | $1.07 | $1.07 | 1,250 |
| 2017-06-21 | $1.13 | $1.13 | 0 |
| 2017-06-20 | $1.13 | $1.13 | 812 |
| 2017-06-19 | $1.17 | $1.17 | 500 |
| 2017-06-16 | $1.18 | $1.18 | 0 |
| 2017-06-15 | $1.18 | $1.18 | 0 |
| 2017-06-14 | $1.18 | $1.18 | 0 |
| 2017-06-13 | $1.18 | $1.18 | 1,269 |
| 2017-06-12 | $1.15 | $1.15 | 25 |
| 2017-06-09 | $1.21 | $1.21 | 1,875 |
| 2017-06-08 | $1.20 | $1.20 | 1,633 |
| 2017-06-07 | $1.19 | $1.19 | 400 |
| 2017-06-06 | $1.28 | $1.28 | 626 |
| 2017-06-05 | $1.28 | $1.28 | 36 |
| 2017-06-02 | $1.36 | $1.36 | 0 |
| 2017-06-01 | $1.36 | $1.36 | 62 |
| 2017-05-31 | $1.52 | $1.52 | 0 |
| 2017-05-30 | $1.52 | $1.52 | 126 |
| 2017-05-26 | $1.59 | $1.59 | 0 |
| 2017-05-25 | $1.59 | $1.59 | 0 |
| 2017-05-24 | $1.59 | $1.59 | 4,328 |
| 2017-05-23 | $1.43 | $1.43 | 0 |
| 2017-05-22 | $1.43 | $1.43 | 2,530 |
| 2017-05-19 | $1.34 | $1.34 | 0 |
| 2017-05-18 | $1.34 | $1.34 | 312 |
| 2017-05-17 | $1.43 | $1.43 | 375 |
| 2017-05-16 | $1.32 | $1.32 | 0 |
| 2017-05-15 | $1.32 | $1.32 | 1,137 |
| 2017-05-12 | $1.36 | $1.36 | 1,625 |
| 2017-05-11 | $1.33 | $1.33 | 2,517 |
| 2017-05-10 | $1.42 | $1.42 | 250 |
| 2017-05-09 | $1.47 | $1.47 | 1,562 |
| 2017-05-08 | $1.29 | $1.29 | 21 |
| 2017-05-05 | $1.42 | $1.42 | 125 |
| 2017-05-04 | $1.28 | $1.28 | 8,300 |
| 2017-05-03 | $1.35 | $1.35 | 1,163 |
| 2017-05-02 | $1.36 | $1.36 | 0 |
| 2017-05-01 | $1.36 | $1.36 | 2,587 |
| 2017-04-28 | $1.33 | $1.33 | 0 |
| 2017-04-27 | $1.33 | $1.33 | 0 |
| 2017-04-26 | $1.33 | $1.33 | 0 |
| 2017-04-25 | $1.33 | $1.33 | 7,125 |
| 2017-04-24 | $1.60 | $1.60 | 250 |
| 2017-04-21 | $1.61 | $1.61 | 900 |
| 2017-04-20 | $1.58 | $1.58 | 1,875 |
| 2017-04-19 | $1.61 | $1.61 | 5,600 |
| 2017-04-18 | $1.60 | $1.60 | 8,000 |
| 2017-04-17 | $1.76 | $1.76 | 0 |
| 2017-04-13 | $1.76 | $1.76 | 637 |
| 2017-04-12 | $1.83 | $1.83 | 3,120 |
| 2017-04-11 | $1.97 | $1.97 | 7,635 |
| 2017-04-10 | $1.80 | $1.80 | 3,125 |
| 2017-04-07 | $1.69 | $1.69 | 8,473 |
| 2017-04-06 | $1.54 | $1.54 | 1,912 |
| 2017-04-05 | $1.57 | $1.57 | 3,099 |
| 2017-04-04 | $1.44 | $1.44 | 12,125 |
| 2017-04-03 | $1.42 | $1.42 | 0 |
| 2017-03-31 | $1.42 | $1.42 | 2,437 |
| 2017-03-30 | $1.44 | $1.44 | 1,975 |
| 2017-03-29 | $1.38 | $1.38 | 11,125 |
| 2017-03-28 | $1.38 | $1.38 | 2,501 |
| 2017-03-27 | $1.40 | $1.40 | 125 |
| 2017-03-24 | $1.27 | $1.27 | 387 |
| 2017-03-23 | $1.25 | $1.25 | 0 |
| 2017-03-22 | $1.25 | $1.25 | 375 |
| 2017-03-21 | $1.18 | $1.18 | 2,127 |
| 2017-03-20 | $1.34 | $1.34 | 0 |
| 2017-03-17 | $1.34 | $1.34 | 3,751 |
| 2017-03-16 | $1.34 | $1.34 | 6,912 |
| 2017-03-15 | $1.36 | $1.36 | 0 |
| 2017-03-14 | $1.36 | $1.36 | 2,502 |
| 2017-03-13 | $1.31 | $1.31 | 8,409 |
| 2017-03-10 | $1.29 | $1.29 | 850 |
| 2017-03-09 | $1.30 | $1.30 | 812 |
| 2017-03-08 | $1.16 | $1.16 | 0 |
| 2017-03-07 | $1.16 | $1.16 | 4,800 |
| 2017-03-06 | $1.28 | $1.28 | 1,625 |
| 2017-03-03 | $1.36 | $1.36 | 187 |
| 2017-03-02 | $1.40 | $1.40 | 1,123 |
| 2017-03-01 | $1.40 | $1.40 | 1,000 |
| 2017-02-28 | $1.49 | $1.49 | 4,376 |
| 2017-02-27 | $1.56 | $1.56 | 0 |
| 2017-02-24 | $1.56 | $1.56 | 8,062 |
| 2017-02-23 | $1.49 | $1.49 | 8,687 |
| 2017-02-22 | $1.30 | $1.30 | 162 |
| 2017-02-21 | $1.32 | $1.32 | 396 |
| 2017-02-17 | $1.32 | $1.32 | 2,242 |
| 2017-02-16 | $1.33 | $1.33 | 3,125 |
| 2017-02-15 | $1.37 | $1.37 | 1,820 |
| 2017-02-14 | $1.27 | $1.27 | 5,875 |
| 2017-02-13 | $1.24 | $1.24 | 5,500 |
| 2017-02-10 | $1.35 | $1.35 | 773 |
| 2017-02-09 | $1.37 | $1.37 | 12 |
| 2017-02-08 | $1.32 | $1.32 | 25 |
| 2017-02-07 | $1.32 | $1.32 | 503 |
| 2017-02-06 | $1.43 | $1.43 | 3,687 |
| 2017-02-03 | $1.37 | $1.37 | 3,062 |
| 2017-02-02 | $1.42 | $1.42 | 2,937 |
| 2017-02-01 | $1.37 | $1.37 | 0 |
| 2017-01-31 | $1.37 | $1.37 | 1,250 |
| 2017-01-30 | $1.36 | $1.36 | 14,134 |
| 2017-01-27 | $1.26 | $1.26 | 1,896 |
| 2017-01-26 | $1.26 | $1.26 | 1,250 |
| 2017-01-25 | $1.26 | $1.26 | 1,877 |
| 2017-01-24 | $1.26 | $1.26 | 437 |
| 2017-01-23 | $1.29 | $1.29 | 7,675 |
| 2017-01-20 | $1.42 | $1.42 | 1,875 |
| 2017-01-19 | $1.42 | $1.42 | 625 |
| 2017-01-18 | $1.47 | $1.47 | 8,023 |
| 2017-01-17 | $1.36 | $1.36 | 0 |
| 2017-01-13 | $1.36 | $1.36 | 65 |
| 2017-01-12 | $1.31 | $1.31 | 0 |
| 2017-01-11 | $1.31 | $1.31 | 875 |
| 2017-01-10 | $1.34 | $1.34 | 750 |
| 2017-01-09 | $1.49 | $1.49 | 1,250 |
| 2017-01-06 | $1.37 | $1.37 | 1,062 |
| 2017-01-05 | $1.55 | $1.55 | 4,349 |
| 2017-01-04 | $1.49 | $1.49 | 4,141 |
| 2017-01-03 | $1.32 | $1.32 | 0 |