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
- 2010-01-05 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 | $2.10 | $2.10 | 6,323 |
| 2017-12-28 | $1.80 | $1.80 | 4,231 |
| 2017-12-27 | $2.28 | $2.28 | 4,778 |
| 2017-12-26 | $1.80 | $1.80 | 12,415 |
| 2017-12-22 | $0.84 | $0.84 | 17,635 |
| 2017-12-21 | $0.45 | $0.45 | 7,866 |
| 2017-12-20 | $0.30 | $0.30 | 2,485 |
| 2017-12-19 | $0.32 | $0.32 | 16,642 |
| 2017-12-18 | $0.45 | $0.45 | 16,666 |
| 2017-12-15 | $0.40 | $0.40 | 5,055 |
| 2017-12-14 | $0.43 | $0.43 | 15,733 |
| 2017-12-13 | $0.42 | $0.42 | 8,778 |
| 2017-12-12 | $0.26 | $0.26 | 4,917 |
| 2017-12-11 | $0.33 | $0.33 | 0 |
| 2017-12-08 | $0.33 | $0.33 | 0 |
| 2017-12-07 | $0.33 | $0.33 | 222 |
| 2017-12-06 | $0.33 | $0.33 | 0 |
| 2017-12-05 | $0.33 | $0.33 | 0 |
| 2017-12-04 | $0.33 | $0.33 | 255 |
| 2017-12-01 | $0.33 | $0.33 | 222 |
| 2017-11-30 | $0.26 | $0.26 | 493 |
| 2017-11-29 | $0.25 | $0.25 | 0 |
| 2017-11-28 | $0.25 | $0.25 | 0 |
| 2017-11-27 | $0.25 | $0.25 | 0 |
| 2017-11-24 | $0.25 | $0.25 | 0 |
| 2017-11-22 | $0.25 | $0.25 | 0 |
| 2017-11-21 | $0.25 | $0.25 | 0 |
| 2017-11-20 | $0.25 | $0.25 | 0 |
| 2017-11-17 | $0.25 | $0.25 | 333 |
| 2017-11-16 | $0.25 | $0.25 | 0 |
| 2017-11-15 | $0.25 | $0.25 | 0 |
| 2017-11-14 | $0.25 | $0.25 | 0 |
| 2017-11-13 | $0.25 | $0.25 | 99 |
| 2017-11-10 | $0.31 | $0.31 | 0 |
| 2017-11-09 | $0.31 | $0.31 | 0 |
| 2017-11-08 | $0.31 | $0.31 | 0 |
| 2017-11-07 | $0.31 | $0.31 | 2,699 |
| 2017-11-06 | $0.31 | $0.31 | 0 |
| 2017-11-03 | $0.31 | $0.31 | 0 |
| 2017-11-02 | $0.31 | $0.31 | 0 |
| 2017-11-01 | $0.31 | $0.31 | 0 |
| 2017-10-31 | $0.31 | $0.31 | 0 |
| 2017-10-30 | $0.31 | $0.31 | 222 |
| 2017-10-27 | $0.24 | $0.24 | 3,356 |
| 2017-10-26 | $0.31 | $0.31 | 0 |
| 2017-10-25 | $0.31 | $0.31 | 0 |
| 2017-10-24 | $0.31 | $0.31 | 0 |
| 2017-10-23 | $0.31 | $0.31 | 333 |
| 2017-10-20 | $0.27 | $0.27 | 0 |
| 2017-10-19 | $0.27 | $0.27 | 0 |
| 2017-10-18 | $0.27 | $0.27 | 0 |
| 2017-10-17 | $0.27 | $0.27 | 0 |
| 2017-10-16 | $0.27 | $0.27 | 0 |
| 2017-10-13 | $0.27 | $0.27 | 0 |
| 2017-10-12 | $0.27 | $0.27 | 659 |
| 2017-10-11 | $0.24 | $0.24 | 683 |
| 2017-10-10 | $0.23 | $0.23 | 2,104 |
| 2017-10-09 | $0.25 | $0.25 | 6 |
| 2017-10-06 | $0.19 | $0.19 | 0 |
| 2017-10-05 | $0.19 | $0.19 | 0 |
| 2017-10-04 | $0.19 | $0.19 | 0 |
| 2017-10-03 | $0.19 | $0.19 | 3 |
| 2017-10-02 | $0.32 | $0.32 | 0 |
| 2017-09-29 | $0.32 | $0.32 | 333 |
| 2017-09-28 | $0.26 | $0.26 | 0 |
| 2017-09-27 | $0.26 | $0.26 | 347 |
| 2017-09-26 | $0.18 | $0.18 | 0 |
| 2017-09-25 | $0.18 | $0.18 | 7,396 |
| 2017-09-22 | $0.33 | $0.33 | 0 |
| 2017-09-21 | $0.33 | $0.33 | 0 |
| 2017-09-20 | $0.33 | $0.33 | 33 |
| 2017-09-19 | $0.24 | $0.24 | 89 |
| 2017-09-18 | $0.45 | $0.45 | 333 |
| 2017-09-15 | $0.38 | $0.38 | 0 |
| 2017-09-14 | $0.38 | $0.38 | 744 |
| 2017-09-13 | $0.39 | $0.39 | 333 |
| 2017-09-12 | $0.54 | $0.54 | 0 |
| 2017-09-11 | $0.54 | $0.54 | 333 |
| 2017-09-08 | $0.34 | $0.34 | 1,179 |
| 2017-09-07 | $0.33 | $0.33 | 166 |
| 2017-09-06 | $0.34 | $0.34 | 153 |
| 2017-09-05 | $0.35 | $0.35 | 888 |
| 2017-09-01 | $0.35 | $0.35 | 0 |
| 2017-08-31 | $0.35 | $0.35 | 3,951 |
| 2017-08-30 | $0.38 | $0.38 | 9,399 |
| 2017-08-29 | $0.33 | $0.33 | 7,899 |
| 2017-08-28 | $0.38 | $0.38 | 2,592 |
| 2017-08-25 | $0.57 | $0.57 | 222 |
| 2017-08-24 | $0.57 | $0.57 | 0 |
| 2017-08-23 | $0.57 | $0.57 | 0 |
| 2017-08-22 | $0.57 | $0.57 | 0 |
| 2017-08-21 | $0.57 | $0.57 | 0 |
| 2017-08-18 | $0.57 | $0.57 | 1,066 |
| 2017-08-17 | $0.40 | $0.40 | 0 |
| 2017-08-16 | $0.40 | $0.40 | 833 |
| 2017-08-15 | $0.57 | $0.57 | 0 |
| 2017-08-14 | $0.57 | $0.57 | 0 |
| 2017-08-11 | $0.57 | $0.57 | 6,422 |
| 2017-08-10 | $0.48 | $0.48 | 3,299 |
| 2017-08-09 | $0.59 | $0.59 | 1,973 |
| 2017-08-08 | $0.48 | $0.48 | 0 |
| 2017-08-07 | $0.48 | $0.48 | 0 |
| 2017-08-04 | $0.48 | $0.48 | 0 |
| 2017-08-03 | $0.48 | $0.48 | 0 |
| 2017-08-02 | $0.48 | $0.48 | 0 |
| 2017-08-01 | $0.48 | $0.48 | 0 |
| 2017-07-31 | $0.48 | $0.48 | 0 |
| 2017-07-28 | $0.48 | $0.48 | 191 |
| 2017-07-27 | $0.47 | $0.47 | 3 |
| 2017-07-26 | $0.38 | $0.38 | 16 |
| 2017-07-25 | $0.50 | $0.50 | 0 |
| 2017-07-24 | $0.50 | $0.50 | 0 |
| 2017-07-21 | $0.50 | $0.50 | 1,033 |
| 2017-07-20 | $0.47 | $0.47 | 0 |
| 2017-07-19 | $0.47 | $0.47 | 0 |
| 2017-07-18 | $0.47 | $0.47 | 333 |
| 2017-07-17 | $0.36 | $0.36 | 13,999 |
| 2017-07-14 | $0.36 | $0.36 | 633 |
| 2017-07-13 | $0.48 | $0.48 | 0 |
| 2017-07-12 | $0.48 | $0.48 | 0 |
| 2017-07-11 | $0.48 | $0.48 | 0 |
| 2017-07-10 | $0.48 | $0.48 | 233 |
| 2017-07-07 | $0.59 | $0.59 | 0 |
| 2017-07-06 | $0.59 | $0.59 | 0 |
| 2017-07-05 | $0.59 | $0.59 | 0 |
| 2017-07-03 | $0.59 | $0.59 | 0 |
| 2017-06-30 | $0.59 | $0.59 | 0 |
| 2017-06-29 | $0.59 | $0.59 | 0 |
| 2017-06-28 | $0.59 | $0.59 | 0 |
| 2017-06-27 | $0.59 | $0.59 | 0 |
| 2017-06-26 | $0.59 | $0.59 | 0 |
| 2017-06-23 | $0.59 | $0.59 | 0 |
| 2017-06-22 | $0.59 | $0.59 | 0 |
| 2017-06-21 | $0.59 | $0.59 | 0 |
| 2017-06-20 | $0.59 | $0.59 | 89 |
| 2017-06-19 | $0.35 | $0.35 | 33 |
| 2017-06-16 | $0.47 | $0.47 | 508 |
| 2017-06-15 | $0.59 | $0.59 | 0 |
| 2017-06-14 | $0.59 | $0.59 | 366 |
| 2017-06-13 | $0.59 | $0.59 | 0 |
| 2017-06-12 | $0.59 | $0.59 | 0 |
| 2017-06-09 | $0.59 | $0.59 | 0 |
| 2017-06-08 | $0.59 | $0.59 | 666 |
| 2017-06-07 | $0.59 | $0.59 | 1,259 |
| 2017-06-06 | $0.39 | $0.39 | 0 |
| 2017-06-05 | $0.39 | $0.39 | 119 |
| 2017-06-02 | $0.39 | $0.39 | 0 |
| 2017-06-01 | $0.39 | $0.39 | 0 |
| 2017-05-31 | $0.39 | $0.39 | 0 |
| 2017-05-30 | $0.39 | $0.39 | 0 |
| 2017-05-26 | $0.39 | $0.39 | 0 |
| 2017-05-25 | $0.39 | $0.39 | 0 |
| 2017-05-24 | $0.39 | $0.39 | 0 |
| 2017-05-23 | $0.39 | $0.39 | 0 |
| 2017-05-22 | $0.39 | $0.39 | 968 |
| 2017-05-19 | $0.51 | $0.51 | 0 |
| 2017-05-18 | $0.51 | $0.51 | 0 |
| 2017-05-17 | $0.51 | $0.51 | 0 |
| 2017-05-16 | $0.51 | $0.51 | 0 |
| 2017-05-15 | $0.51 | $0.51 | 16 |
| 2017-05-12 | $0.51 | $0.51 | 0 |
| 2017-05-11 | $0.51 | $0.51 | 11 |
| 2017-05-10 | $0.60 | $0.60 | 222 |
| 2017-05-09 | $0.60 | $0.60 | 0 |
| 2017-05-08 | $0.60 | $0.60 | 0 |
| 2017-05-05 | $0.60 | $0.60 | 555 |
| 2017-05-04 | $0.45 | $0.45 | 0 |
| 2017-05-03 | $0.45 | $0.45 | 916 |
| 2017-05-02 | $0.60 | $0.60 | 0 |
| 2017-05-01 | $0.60 | $0.60 | 0 |
| 2017-04-28 | $0.60 | $0.60 | 0 |
| 2017-04-27 | $0.60 | $0.60 | 0 |
| 2017-04-26 | $0.60 | $0.60 | 939 |
| 2017-04-25 | $0.60 | $0.60 | 0 |
| 2017-04-24 | $0.60 | $0.60 | 555 |
| 2017-04-21 | $0.60 | $0.60 | 0 |
| 2017-04-20 | $0.60 | $0.60 | 22 |
| 2017-04-19 | $0.62 | $0.62 | 0 |
| 2017-04-18 | $0.62 | $0.62 | 0 |
| 2017-04-17 | $0.62 | $0.62 | 899 |
| 2017-04-13 | $0.60 | $0.60 | 0 |
| 2017-04-12 | $0.60 | $0.60 | 0 |
| 2017-04-11 | $0.60 | $0.60 | 0 |
| 2017-04-10 | $0.60 | $0.60 | 1,158 |
| 2017-04-07 | $0.60 | $0.60 | 0 |
| 2017-04-06 | $0.60 | $0.60 | 333 |
| 2017-04-05 | $0.63 | $0.63 | 333 |
| 2017-04-04 | $0.63 | $0.63 | 0 |
| 2017-04-03 | $0.63 | $0.63 | 0 |
| 2017-03-31 | $0.63 | $0.63 | 1,078 |
| 2017-03-30 | $0.87 | $0.87 | 0 |
| 2017-03-29 | $0.87 | $0.87 | 0 |
| 2017-03-28 | $0.87 | $0.87 | 0 |
| 2017-03-27 | $0.87 | $0.87 | 0 |
| 2017-03-24 | $0.87 | $0.87 | 2,822 |
| 2017-03-23 | $0.60 | $0.60 | 0 |
| 2017-03-22 | $0.60 | $0.60 | 0 |
| 2017-03-21 | $0.60 | $0.60 | 1,095 |
| 2017-03-20 | $0.62 | $0.62 | 4,727 |
| 2017-03-17 | $0.75 | $0.75 | 1,907 |
| 2017-03-16 | $0.72 | $0.72 | 0 |
| 2017-03-15 | $0.72 | $0.72 | 342 |
| 2017-03-14 | $0.90 | $0.90 | 0 |
| 2017-03-13 | $0.90 | $0.90 | 293 |
| 2017-03-10 | $0.78 | $0.78 | 1,639 |
| 2017-03-09 | $0.94 | $0.94 | 616 |
| 2017-03-08 | $1.05 | $1.05 | 0 |
| 2017-03-07 | $1.05 | $1.05 | 0 |
| 2017-03-06 | $1.05 | $1.05 | 4,046 |
| 2017-03-03 | $1.05 | $1.05 | 1,946 |
| 2017-03-02 | $1.05 | $1.05 | 3,839 |
| 2017-03-01 | $1.80 | $1.80 | 453 |
| 2017-02-28 | $1.38 | $1.38 | 976 |
| 2017-02-27 | $1.50 | $1.50 | 1,369 |
| 2017-02-24 | $1.50 | $1.50 | 486 |
| 2017-02-23 | $1.28 | $1.28 | 366 |
| 2017-02-22 | $1.28 | $1.28 | 1,299 |
| 2017-02-21 | $1.11 | $1.11 | 2,405 |
| 2017-02-17 | $0.87 | $0.87 | 199 |
| 2017-02-16 | $0.90 | $0.90 | 0 |
| 2017-02-15 | $0.90 | $0.90 | 16 |
| 2017-02-14 | $0.63 | $0.63 | 0 |
| 2017-02-13 | $0.63 | $0.63 | 37 |
| 2017-02-10 | $0.63 | $0.63 | 0 |
| 2017-02-09 | $0.63 | $0.63 | 245 |
| 2017-02-08 | $0.90 | $0.90 | 266 |
| 2017-02-07 | $0.90 | $0.90 | 0 |
| 2017-02-06 | $0.90 | $0.90 | 11 |
| 2017-02-03 | $0.90 | $0.90 | 849 |
| 2017-02-02 | $0.83 | $0.83 | 249 |
| 2017-02-01 | $0.90 | $0.90 | 2,307 |
| 2017-01-31 | $0.79 | $0.79 | 379 |
| 2017-01-30 | $0.84 | $0.84 | 976 |
| 2017-01-27 | $0.63 | $0.63 | 2,044 |
| 2017-01-26 | $0.63 | $0.63 | 0 |
| 2017-01-25 | $0.63 | $0.63 | 0 |
| 2017-01-24 | $0.63 | $0.63 | 2,237 |
| 2017-01-23 | $0.75 | $0.75 | 506 |
| 2017-01-20 | $0.75 | $0.75 | 852 |
| 2017-01-19 | $0.75 | $0.75 | 708 |
| 2017-01-18 | $0.60 | $0.60 | 0 |
| 2017-01-17 | $0.60 | $0.60 | 749 |
| 2017-01-13 | $0.75 | $0.75 | 0 |
| 2017-01-12 | $0.75 | $0.75 | 1,016 |
| 2017-01-11 | $0.75 | $0.75 | 278 |
| 2017-01-10 | $0.54 | $0.54 | 0 |
| 2017-01-09 | $0.54 | $0.54 | 0 |
| 2017-01-06 | $0.54 | $0.54 | 0 |
| 2017-01-05 | $0.54 | $0.54 | 1,441 |
| 2017-01-04 | $0.53 | $0.53 | 2,099 |
| 2017-01-03 | $0.52 | $0.52 | 0 |