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
- 2009-09-09 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 | $2.00 | $2.00 | 623 |
| 2017-12-28 | $2.00 | $2.00 | 1,160 |
| 2017-12-27 | $2.00 | $2.00 | 0 |
| 2017-12-26 | $2.00 | $2.00 | 198 |
| 2017-12-22 | $2.00 | $2.00 | 1,065 |
| 2017-12-21 | $2.00 | $2.00 | 88 |
| 2017-12-20 | $2.00 | $2.00 | 1,255 |
| 2017-12-19 | $2.00 | $2.00 | 31 |
| 2017-12-18 | $2.00 | $2.00 | 331 |
| 2017-12-15 | $2.00 | $2.00 | 64 |
| 2017-12-14 | $1.50 | $1.50 | 1 |
| 2017-12-13 | $2.00 | $2.00 | 79 |
| 2017-12-12 | $2.00 | $2.00 | 147 |
| 2017-12-11 | $2.00 | $2.00 | 136 |
| 2017-12-08 | $2.00 | $2.00 | 461 |
| 2017-12-07 | $2.00 | $2.00 | 5 |
| 2017-12-06 | $2.00 | $2.00 | 124 |
| 2017-12-05 | $2.00 | $2.00 | 4,767 |
| 2017-12-04 | $3.00 | $3.00 | 0 |
| 2017-12-01 | $3.00 | $3.00 | 1,032 |
| 2017-11-30 | $3.00 | $3.00 | 0 |
| 2017-11-29 | $3.00 | $3.00 | 247 |
| 2017-11-28 | $3.00 | $3.00 | 273 |
| 2017-11-27 | $3.00 | $3.00 | 69 |
| 2017-11-24 | $3.00 | $3.00 | 25 |
| 2017-11-22 | $3.00 | $3.00 | 5 |
| 2017-11-21 | $3.00 | $3.00 | 535 |
| 2017-11-20 | $3.00 | $3.00 | 29 |
| 2017-11-17 | $3.00 | $3.00 | 111 |
| 2017-11-16 | $2.00 | $2.00 | 41 |
| 2017-11-15 | $3.00 | $3.00 | 235 |
| 2017-11-14 | $3.00 | $3.00 | 33 |
| 2017-11-13 | $3.00 | $3.00 | 140 |
| 2017-11-10 | $3.00 | $3.00 | 183 |
| 2017-11-09 | $3.00 | $3.00 | 16 |
| 2017-11-08 | $2.00 | $2.00 | 125 |
| 2017-11-07 | $2.00 | $2.00 | 100 |
| 2017-11-06 | $2.00 | $2.00 | 122 |
| 2017-11-03 | $3.00 | $3.00 | 99 |
| 2017-11-02 | $2.00 | $2.00 | 214 |
| 2017-11-01 | $3.00 | $3.00 | 0 |
| 2017-10-31 | $3.00 | $3.00 | 263 |
| 2017-10-30 | $2.00 | $2.00 | 611 |
| 2017-10-27 | $3.00 | $3.00 | 1,801 |
| 2017-10-26 | $3.00 | $3.00 | 4 |
| 2017-10-25 | $3.00 | $3.00 | 11,352 |
| 2017-10-24 | $3.00 | $3.00 | 80 |
| 2017-10-23 | $3.00 | $3.00 | 35 |
| 2017-10-20 | $3.00 | $3.00 | 1,615 |
| 2017-10-19 | $4.00 | $4.00 | 5 |
| 2017-10-18 | $2.00 | $2.00 | 316 |
| 2017-10-17 | $3.00 | $3.00 | 2,506 |
| 2017-10-16 | $3.00 | $3.00 | 245 |
| 2017-10-13 | $4.00 | $4.00 | 0 |
| 2017-10-12 | $4.00 | $4.00 | 453 |
| 2017-10-11 | $4.00 | $4.00 | 3,600 |
| 2017-10-10 | $3.00 | $3.00 | 15 |
| 2017-10-09 | $3.00 | $3.00 | 165 |
| 2017-10-06 | $4.00 | $4.00 | 402 |
| 2017-10-05 | $4.00 | $4.00 | 253 |
| 2017-10-04 | $5.00 | $5.00 | 28 |
| 2017-10-03 | $4.00 | $4.00 | 267 |
| 2017-10-02 | $4.60 | $4.60 | 150 |
| 2017-09-29 | $5.00 | $5.00 | 838 |
| 2017-09-28 | $3.00 | $3.00 | 52 |
| 2017-09-27 | $4.00 | $4.00 | 227 |
| 2017-09-26 | $4.50 | $4.50 | 82 |
| 2017-09-25 | $5.00 | $5.00 | 9 |
| 2017-09-22 | $3.90 | $3.90 | 88 |
| 2017-09-21 | $5.00 | $5.00 | 6 |
| 2017-09-20 | $4.50 | $4.50 | 74 |
| 2017-09-19 | $4.00 | $4.00 | 204 |
| 2017-09-18 | $4.00 | $4.00 | 100 |
| 2017-09-15 | $4.00 | $4.00 | 1,130 |
| 2017-09-14 | $3.00 | $3.00 | 77 |
| 2017-09-13 | $4.00 | $4.00 | 65 |
| 2017-09-12 | $5.00 | $5.00 | 29 |
| 2017-09-11 | $5.00 | $5.00 | 465 |
| 2017-09-08 | $3.00 | $3.00 | 59 |
| 2017-09-07 | $5.00 | $5.00 | 152 |
| 2017-09-06 | $4.00 | $4.00 | 5 |
| 2017-09-05 | $5.00 | $5.00 | 30 |
| 2017-09-01 | $5.00 | $5.00 | 142 |
| 2017-08-31 | $4.00 | $4.00 | 274 |
| 2017-08-30 | $4.00 | $4.00 | 199 |
| 2017-08-29 | $4.00 | $4.00 | 105 |
| 2017-08-28 | $5.00 | $5.00 | 854 |
| 2017-08-25 | $4.50 | $4.50 | 4,655 |
| 2017-08-24 | $4.00 | $4.00 | 108 |
| 2017-08-23 | $3.00 | $3.00 | 1,291 |
| 2017-08-22 | $4.00 | $4.00 | 574 |
| 2017-08-21 | $4.00 | $4.00 | 55 |
| 2017-08-18 | $4.00 | $4.00 | 945 |
| 2017-08-17 | $4.00 | $4.00 | 144 |
| 2017-08-16 | $3.00 | $3.00 | 8,360 |
| 2017-08-15 | $4.00 | $4.00 | 5 |
| 2017-08-14 | $3.00 | $3.00 | 591 |
| 2017-08-11 | $3.00 | $3.00 | 968 |
| 2017-08-10 | $3.50 | $3.50 | 753 |
| 2017-08-09 | $4.00 | $4.00 | 707 |
| 2017-08-08 | $4.00 | $4.00 | 75 |
| 2017-08-07 | $4.00 | $4.00 | 1,569 |
| 2017-08-04 | $3.00 | $3.00 | 7,533 |
| 2017-08-03 | $3.00 | $3.00 | 420 |
| 2017-08-02 | $4.00 | $4.00 | 600 |
| 2017-08-01 | $4.00 | $4.00 | 630 |
| 2017-07-31 | $3.90 | $3.90 | 4,696 |
| 2017-07-28 | $4.00 | $4.00 | 2,657 |
| 2017-07-27 | $5.00 | $5.00 | 8,705 |
| 2017-07-26 | $4.00 | $4.00 | 2,882 |
| 2017-07-25 | $4.00 | $4.00 | 993 |
| 2017-07-24 | $5.00 | $5.00 | 860 |
| 2017-07-21 | $5.00 | $5.00 | 54 |
| 2017-07-20 | $5.00 | $5.00 | 831 |
| 2017-07-19 | $5.00 | $5.00 | 285 |
| 2017-07-18 | $5.00 | $5.00 | 137 |
| 2017-07-17 | $5.00 | $5.00 | 1,555 |
| 2017-07-14 | $4.00 | $4.00 | 2,095 |
| 2017-07-13 | $5.00 | $5.00 | 2,669 |
| 2017-07-12 | $5.00 | $5.00 | 1,454 |
| 2017-07-11 | $5.00 | $5.00 | 2,419 |
| 2017-07-10 | $4.00 | $4.00 | 640 |
| 2017-07-07 | $5.00 | $5.00 | 2,742 |
| 2017-07-06 | $7.00 | $7.00 | 29 |
| 2017-07-05 | $8.00 | $8.00 | 533 |
| 2017-07-03 | $8.00 | $8.00 | 1,043 |
| 2017-06-30 | $7.00 | $7.00 | 1,394 |
| 2017-06-29 | $7.00 | $7.00 | 94 |
| 2017-06-28 | $7.00 | $7.00 | 120 |
| 2017-06-27 | $7.00 | $7.00 | 433 |
| 2017-06-26 | $7.00 | $7.00 | 229 |
| 2017-06-23 | $8.00 | $8.00 | 631 |
| 2017-06-22 | $6.90 | $6.90 | 230 |
| 2017-06-21 | $7.00 | $7.00 | 178 |
| 2017-06-20 | $7.00 | $7.00 | 1,023 |
| 2017-06-19 | $6.00 | $6.00 | 578 |
| 2017-06-16 | $8.00 | $8.00 | 109 |
| 2017-06-15 | $9.00 | $9.00 | 245 |
| 2017-06-14 | $8.00 | $8.00 | 934 |
| 2017-06-13 | $9.00 | $9.00 | 448 |
| 2017-06-12 | $9.00 | $9.00 | 479 |
| 2017-06-09 | $10.00 | $10.00 | 439 |
| 2017-06-08 | $10.00 | $10.00 | 1,117 |
| 2017-06-07 | $9.50 | $9.50 | 267 |
| 2017-06-06 | $10.00 | $10.00 | 362 |
| 2017-06-05 | $9.00 | $9.00 | 1,074 |
| 2017-06-02 | $10.00 | $10.00 | 2,231 |
| 2017-06-01 | $8.00 | $8.00 | 446 |
| 2017-05-31 | $8.00 | $8.00 | 85 |
| 2017-05-30 | $7.00 | $7.00 | 416 |
| 2017-05-26 | $7.00 | $7.00 | 303 |
| 2017-05-25 | $7.00 | $7.00 | 211 |
| 2017-05-24 | $8.00 | $8.00 | 51 |
| 2017-05-23 | $7.00 | $7.00 | 131 |
| 2017-05-22 | $7.00 | $7.00 | 1,524 |
| 2017-05-19 | $9.00 | $9.00 | 1,176 |
| 2017-05-18 | $10.00 | $10.00 | 1,938 |
| 2017-05-17 | $6.00 | $6.00 | 115 |
| 2017-05-16 | $7.00 | $7.00 | 58 |
| 2017-05-15 | $8.00 | $8.00 | 83 |
| 2017-05-12 | $9.00 | $9.00 | 1,103 |
| 2017-05-11 | $8.00 | $8.00 | 880 |
| 2017-05-10 | $7.00 | $7.00 | 85 |
| 2017-05-09 | $7.00 | $7.00 | 1,364 |
| 2017-05-08 | $9.00 | $9.00 | 2,174 |
| 2017-05-05 | $11.00 | $11.00 | 1,135 |
| 2017-05-04 | $8.00 | $8.00 | 2,973 |
| 2017-05-03 | $5.00 | $5.00 | 61 |
| 2017-05-02 | $6.00 | $6.00 | 247 |
| 2017-05-01 | $6.00 | $6.00 | 152 |
| 2017-04-28 | $5.00 | $5.00 | 688 |
| 2017-04-27 | $4.50 | $4.50 | 353 |
| 2017-04-26 | $4.00 | $4.00 | 37 |
| 2017-04-25 | $4.00 | $4.00 | 140 |
| 2017-04-24 | $5.00 | $5.00 | 280 |
| 2017-04-21 | $5.00 | $5.00 | 502 |
| 2017-04-20 | $5.00 | $5.00 | 151 |
| 2017-04-19 | $4.00 | $4.00 | 145 |
| 2017-04-18 | $4.00 | $4.00 | 190 |
| 2017-04-17 | $5.00 | $5.00 | 266 |
| 2017-04-13 | $4.00 | $4.00 | 270 |
| 2017-04-12 | $5.00 | $5.00 | 275 |
| 2017-04-11 | $4.00 | $4.00 | 249 |
| 2017-04-10 | $5.00 | $5.00 | 274 |
| 2017-04-07 | $4.00 | $4.00 | 359 |
| 2017-04-06 | $4.00 | $4.00 | 438 |
| 2017-04-05 | $4.80 | $4.80 | 530 |
| 2017-04-04 | $4.00 | $4.00 | 305 |
| 2017-04-03 | $5.00 | $5.00 | 841 |
| 2017-03-31 | $4.00 | $4.00 | 1,007 |
| 2017-03-30 | $5.00 | $5.00 | 643 |
| 2017-03-29 | $4.00 | $4.00 | 864 |
| 2017-03-28 | $3.50 | $3.50 | 4,350 |
| 2017-03-27 | $4.00 | $4.00 | 1,284 |
| 2017-03-24 | $5.00 | $5.00 | 906 |
| 2017-03-23 | $5.00 | $5.00 | 856 |
| 2017-03-22 | $6.00 | $6.00 | 745 |
| 2017-03-21 | $5.00 | $5.00 | 2,036 |
| 2017-03-20 | $5.00 | $5.00 | 953 |
| 2017-03-17 | $6.80 | $6.80 | 3,123 |
| 2017-03-16 | $6.00 | $6.00 | 524 |
| 2017-03-15 | $7.00 | $7.00 | 776 |
| 2017-03-14 | $7.00 | $7.00 | 253 |
| 2017-03-13 | $6.00 | $6.00 | 620 |
| 2017-03-10 | $6.50 | $6.50 | 806 |
| 2017-03-09 | $7.00 | $7.00 | 630 |
| 2017-03-08 | $8.00 | $8.00 | 575 |
| 2017-03-07 | $6.00 | $6.00 | 2,507 |
| 2017-03-06 | $7.00 | $7.00 | 1,124 |
| 2017-03-03 | $8.00 | $8.00 | 482 |
| 2017-03-02 | $7.00 | $7.00 | 1,064 |
| 2017-03-01 | $7.00 | $7.00 | 1,285 |
| 2017-02-28 | $7.00 | $7.00 | 891 |
| 2017-02-27 | $8.00 | $8.00 | 1,576 |
| 2017-02-24 | $9.00 | $9.00 | 186 |
| 2017-02-23 | $7.00 | $7.00 | 886 |
| 2017-02-22 | $7.00 | $7.00 | 406 |
| 2017-02-21 | $8.00 | $8.00 | 312 |
| 2017-02-17 | $9.00 | $9.00 | 1,079 |
| 2017-02-16 | $9.00 | $9.00 | 697 |
| 2017-02-15 | $10.00 | $10.00 | 302 |
| 2017-02-14 | $10.00 | $10.00 | 80 |
| 2017-02-13 | $9.00 | $9.00 | 834 |
| 2017-02-10 | $9.50 | $9.50 | 769 |
| 2017-02-09 | $11.00 | $11.00 | 835 |
| 2017-02-08 | $11.00 | $11.00 | 1,161 |
| 2017-02-07 | $12.00 | $12.00 | 1,200 |
| 2017-02-06 | $12.50 | $12.50 | 1,463 |
| 2017-02-03 | $15.00 | $15.00 | 339 |
| 2017-02-02 | $12.00 | $12.00 | 3,177 |
| 2017-02-01 | $23.00 | $23.00 | 1,223 |
| 2017-01-31 | $21.00 | $21.00 | 1,765 |
| 2017-01-30 | $23.00 | $23.00 | 521 |
| 2017-01-27 | $24.00 | $24.00 | 790 |
| 2017-01-26 | $25.00 | $25.00 | 581 |
| 2017-01-25 | $24.00 | $24.00 | 272 |
| 2017-01-24 | $24.00 | $24.00 | 737 |
| 2017-01-23 | $32.00 | $32.00 | 240 |
| 2017-01-20 | $28.00 | $28.00 | 557 |
| 2017-01-19 | $33.00 | $33.00 | 511 |
| 2017-01-18 | $35.00 | $35.00 | 1,604 |
| 2017-01-17 | $30.00 | $30.00 | 1,063 |
| 2017-01-13 | $35.00 | $35.00 | 1,221 |
| 2017-01-12 | $36.00 | $36.00 | 481 |
| 2017-01-11 | $30.00 | $30.00 | 964 |
| 2017-01-10 | $30.00 | $30.00 | 998 |
| 2017-01-09 | $28.00 | $28.00 | 1,083 |
| 2017-01-06 | $33.30 | $33.30 | 573 |
| 2017-01-05 | $36.00 | $36.00 | 1,026 |
| 2017-01-04 | $35.00 | $35.00 | 528 |
| 2017-01-03 | $37.00 | $37.00 | 2,523 |