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
- 2013-01-02 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 | $1.60 | $1.60 | 8,182 |
| 2017-12-28 | $2.01 | $2.01 | 1,921 |
| 2017-12-27 | $2.25 | $2.25 | 0 |
| 2017-12-26 | $2.25 | $2.25 | 2,697 |
| 2017-12-22 | $2.10 | $2.10 | 4,720 |
| 2017-12-21 | $1.66 | $1.66 | 1,815 |
| 2017-12-20 | $2.10 | $2.10 | 844 |
| 2017-12-19 | $2.15 | $2.15 | 2,022 |
| 2017-12-18 | $2.15 | $2.15 | 4,152 |
| 2017-12-15 | $2.10 | $2.10 | 2,131 |
| 2017-12-14 | $2.72 | $2.72 | 2,956 |
| 2017-12-13 | $2.99 | $2.99 | 40 |
| 2017-12-12 | $2.50 | $2.50 | 0 |
| 2017-12-11 | $2.50 | $2.50 | 115 |
| 2017-12-08 | $2.25 | $2.25 | 1,968 |
| 2017-12-07 | $2.50 | $2.50 | 222 |
| 2017-12-06 | $2.50 | $2.50 | 1,185 |
| 2017-12-05 | $2.99 | $2.99 | 1,001 |
| 2017-12-04 | $2.50 | $2.50 | 2,827 |
| 2017-12-01 | $2.00 | $2.00 | 6,336 |
| 2017-11-30 | $3.00 | $3.00 | 3,588 |
| 2017-11-29 | $3.23 | $3.23 | 6 |
| 2017-11-28 | $3.10 | $3.10 | 170 |
| 2017-11-27 | $3.14 | $3.14 | 1,820 |
| 2017-11-24 | $3.10 | $3.10 | 3,507 |
| 2017-11-22 | $4.00 | $4.00 | 11,705 |
| 2017-11-21 | $4.00 | $4.00 | 1,205 |
| 2017-11-20 | $4.12 | $4.12 | 13,126 |
| 2017-11-17 | $3.00 | $3.00 | 13,797 |
| 2017-11-16 | $3.00 | $3.00 | 6,052 |
| 2017-11-15 | $2.74 | $2.74 | 6,043 |
| 2017-11-14 | $2.75 | $2.75 | 10,509 |
| 2017-11-13 | $2.15 | $2.15 | 1,776 |
| 2017-11-10 | $2.97 | $2.97 | 0 |
| 2017-11-09 | $2.97 | $2.97 | 190 |
| 2017-11-08 | $2.61 | $2.61 | 1,664 |
| 2017-11-07 | $3.00 | $3.00 | 0 |
| 2017-11-06 | $3.00 | $3.00 | 1,502 |
| 2017-11-03 | $2.60 | $2.60 | 161 |
| 2017-11-02 | $2.70 | $2.70 | 1,208 |
| 2017-11-01 | $2.70 | $2.70 | 2,480 |
| 2017-10-31 | $2.80 | $2.80 | 3,975 |
| 2017-10-30 | $3.00 | $3.00 | 1,413 |
| 2017-10-27 | $3.31 | $3.31 | 4,999 |
| 2017-10-26 | $3.90 | $3.90 | 1,675 |
| 2017-10-25 | $3.30 | $3.30 | 4,187 |
| 2017-10-24 | $3.95 | $3.95 | 1,050 |
| 2017-10-23 | $4.00 | $4.00 | 1,982 |
| 2017-10-20 | $3.77 | $3.77 | 2,373 |
| 2017-10-19 | $3.50 | $3.50 | 3,140 |
| 2017-10-18 | $3.20 | $3.20 | 3,710 |
| 2017-10-17 | $2.60 | $2.60 | 3,640 |
| 2017-10-16 | $4.00 | $4.00 | 4,175 |
| 2017-10-13 | $4.00 | $4.00 | 5,471 |
| 2017-10-12 | $4.30 | $4.30 | 1,168 |
| 2017-10-11 | $4.50 | $4.50 | 1,255 |
| 2017-10-10 | $5.00 | $5.00 | 1,119 |
| 2017-10-09 | $4.50 | $4.50 | 370 |
| 2017-10-06 | $4.01 | $4.01 | 733 |
| 2017-10-05 | $6.00 | $6.00 | 18 |
| 2017-10-04 | $6.00 | $6.00 | 459 |
| 2017-10-03 | $6.50 | $6.50 | 3,322 |
| 2017-10-02 | $5.80 | $5.80 | 4,579 |
| 2017-09-29 | $7.00 | $7.00 | 543 |
| 2017-09-28 | $7.50 | $7.50 | 709 |
| 2017-09-27 | $7.50 | $7.50 | 2,993 |
| 2017-09-26 | $9.40 | $9.40 | 468 |
| 2017-09-25 | $10.00 | $10.00 | 200 |
| 2017-09-22 | $9.00 | $9.00 | 200 |
| 2017-09-21 | $8.70 | $8.70 | 300 |
| 2017-09-20 | $9.00 | $9.00 | 246 |
| 2017-09-19 | $9.01 | $9.01 | 1,040 |
| 2017-09-18 | $9.75 | $9.75 | 1,270 |
| 2017-09-15 | $9.50 | $9.50 | 523 |
| 2017-09-14 | $11.35 | $11.35 | 0 |
| 2017-09-13 | $11.35 | $11.35 | 1,789 |
| 2017-09-12 | $9.51 | $9.51 | 2,140 |
| 2017-09-11 | $11.10 | $11.10 | 60 |
| 2017-09-08 | $12.00 | $12.00 | 0 |
| 2017-09-07 | $12.00 | $12.00 | 58 |
| 2017-09-06 | $12.00 | $12.00 | 70 |
| 2017-09-05 | $12.00 | $12.00 | 700 |
| 2017-09-01 | $12.10 | $12.10 | 0 |
| 2017-08-31 | $12.10 | $12.10 | 500 |
| 2017-08-30 | $12.00 | $12.00 | 559 |
| 2017-08-29 | $11.42 | $11.42 | 382 |
| 2017-08-28 | $11.10 | $11.10 | 693 |
| 2017-08-25 | $12.02 | $12.02 | 705 |
| 2017-08-24 | $13.00 | $13.00 | 512 |
| 2017-08-23 | $11.50 | $11.50 | 577 |
| 2017-08-22 | $12.77 | $12.77 | 1,007 |
| 2017-08-21 | $15.00 | $15.00 | 326 |
| 2017-08-18 | $13.00 | $13.00 | 468 |
| 2017-08-17 | $13.49 | $13.49 | 757 |
| 2017-08-16 | $13.50 | $13.50 | 926 |
| 2017-08-15 | $13.50 | $13.50 | 971 |
| 2017-08-14 | $12.01 | $12.01 | 435 |
| 2017-08-11 | $12.62 | $12.62 | 663 |
| 2017-08-10 | $12.00 | $12.00 | 1,400 |
| 2017-08-09 | $13.20 | $13.20 | 1,132 |
| 2017-08-08 | $13.50 | $13.50 | 355 |
| 2017-08-07 | $13.00 | $13.00 | 1,227 |
| 2017-08-04 | $13.50 | $13.50 | 376 |
| 2017-08-03 | $13.00 | $13.00 | 575 |
| 2017-08-02 | $12.50 | $12.50 | 902 |
| 2017-08-01 | $11.50 | $11.50 | 558 |
| 2017-07-31 | $12.00 | $12.00 | 242 |
| 2017-07-28 | $10.50 | $10.50 | 1,087 |
| 2017-07-27 | $11.95 | $11.95 | 218 |
| 2017-07-26 | $12.00 | $12.00 | 319 |
| 2017-07-25 | $12.19 | $12.19 | 630 |
| 2017-07-24 | $11.30 | $11.30 | 76 |
| 2017-07-21 | $12.20 | $12.20 | 848 |
| 2017-07-20 | $12.25 | $12.25 | 1,237 |
| 2017-07-19 | $12.25 | $12.25 | 522 |
| 2017-07-18 | $12.50 | $12.50 | 1,070 |
| 2017-07-17 | $12.00 | $12.00 | 843 |
| 2017-07-14 | $12.00 | $12.00 | 582 |
| 2017-07-13 | $11.80 | $11.80 | 454 |
| 2017-07-12 | $11.20 | $11.20 | 1,637 |
| 2017-07-11 | $11.00 | $11.00 | 748 |
| 2017-07-10 | $11.75 | $11.75 | 4,026 |
| 2017-07-07 | $11.70 | $11.70 | 1,046 |
| 2017-07-06 | $11.70 | $11.70 | 985 |
| 2017-07-05 | $11.60 | $11.60 | 510 |
| 2017-07-03 | $11.59 | $11.59 | 527 |
| 2017-06-30 | $11.17 | $11.17 | 238 |
| 2017-06-29 | $11.50 | $11.50 | 593 |
| 2017-06-28 | $11.50 | $11.50 | 50 |
| 2017-06-27 | $11.70 | $11.70 | 575 |
| 2017-06-26 | $11.33 | $11.33 | 68 |
| 2017-06-23 | $12.00 | $12.00 | 1,195 |
| 2017-06-22 | $13.42 | $13.42 | 4 |
| 2017-06-21 | $12.48 | $12.48 | 0 |
| 2017-06-20 | $12.48 | $12.48 | 62 |
| 2017-06-19 | $12.50 | $12.50 | 140 |
| 2017-06-16 | $13.02 | $13.02 | 155 |
| 2017-06-15 | $13.00 | $13.00 | 135 |
| 2017-06-14 | $13.00 | $13.00 | 364 |
| 2017-06-13 | $14.00 | $14.00 | 0 |
| 2017-06-12 | $14.00 | $14.00 | 53 |
| 2017-06-09 | $12.28 | $12.28 | 10 |
| 2017-06-08 | $13.19 | $13.19 | 1,360 |
| 2017-06-07 | $13.00 | $13.00 | 399 |
| 2017-06-06 | $14.20 | $14.20 | 185 |
| 2017-06-05 | $14.00 | $14.00 | 377 |
| 2017-06-02 | $14.00 | $14.00 | 1,690 |
| 2017-06-01 | $14.99 | $14.99 | 450 |
| 2017-05-31 | $14.00 | $14.00 | 260 |
| 2017-05-30 | $14.00 | $14.00 | 175 |
| 2017-05-26 | $14.00 | $14.00 | 88 |
| 2017-05-25 | $14.39 | $14.39 | 208 |
| 2017-05-24 | $15.50 | $15.50 | 1,546 |
| 2017-05-23 | $14.94 | $14.94 | 1,097 |
| 2017-05-22 | $16.00 | $16.00 | 1,998 |
| 2017-05-19 | $15.00 | $15.00 | 618 |
| 2017-05-18 | $15.00 | $15.00 | 2,460 |
| 2017-05-17 | $14.00 | $14.00 | 932 |
| 2017-05-16 | $14.00 | $14.00 | 441 |
| 2017-05-15 | $13.20 | $13.20 | 880 |
| 2017-05-12 | $13.00 | $13.00 | 1,001 |
| 2017-05-11 | $14.96 | $14.96 | 400 |
| 2017-05-10 | $15.50 | $15.50 | 6,045 |
| 2017-05-09 | $14.00 | $14.00 | 3,491 |
| 2017-05-08 | $10.50 | $10.50 | 246 |
| 2017-05-05 | $9.50 | $9.50 | 176 |
| 2017-05-04 | $10.10 | $10.10 | 127 |
| 2017-05-03 | $10.95 | $10.95 | 624 |
| 2017-05-02 | $10.00 | $10.00 | 6 |
| 2017-05-01 | $9.60 | $9.60 | 777 |
| 2017-04-28 | $9.30 | $9.30 | 660 |
| 2017-04-27 | $8.63 | $8.63 | 0 |
| 2017-04-26 | $8.63 | $8.63 | 546 |
| 2017-04-25 | $9.00 | $9.00 | 732 |
| 2017-04-24 | $8.99 | $8.99 | 50 |
| 2017-04-21 | $8.99 | $8.99 | 311 |
| 2017-04-20 | $8.20 | $8.20 | 54 |
| 2017-04-19 | $8.80 | $8.80 | 163 |
| 2017-04-18 | $9.00 | $9.00 | 532 |
| 2017-04-17 | $9.00 | $9.00 | 342 |
| 2017-04-13 | $8.75 | $8.75 | 100 |
| 2017-04-12 | $8.88 | $8.88 | 100 |
| 2017-04-11 | $9.50 | $9.50 | 0 |
| 2017-04-10 | $9.50 | $9.50 | 221 |
| 2017-04-07 | $9.50 | $9.50 | 15 |
| 2017-04-06 | $9.00 | $9.00 | 676 |
| 2017-04-05 | $9.70 | $9.70 | 325 |
| 2017-04-04 | $9.20 | $9.20 | 650 |
| 2017-04-03 | $9.20 | $9.20 | 305 |
| 2017-03-31 | $8.25 | $8.25 | 1,264 |
| 2017-03-30 | $8.86 | $8.86 | 200 |
| 2017-03-29 | $9.00 | $9.00 | 100 |
| 2017-03-28 | $9.00 | $9.00 | 728 |
| 2017-03-27 | $8.75 | $8.75 | 0 |
| 2017-03-24 | $8.75 | $8.75 | 427 |
| 2017-03-23 | $8.50 | $8.50 | 306 |
| 2017-03-22 | $8.50 | $8.50 | 430 |
| 2017-03-21 | $9.99 | $9.99 | 43 |
| 2017-03-20 | $9.22 | $9.22 | 59 |
| 2017-03-17 | $9.80 | $9.80 | 272 |
| 2017-03-16 | $10.00 | $10.00 | 0 |
| 2017-03-15 | $10.00 | $10.00 | 150 |
| 2017-03-14 | $10.00 | $10.00 | 0 |
| 2017-03-13 | $10.00 | $10.00 | 346 |
| 2017-03-10 | $9.55 | $9.55 | 26 |
| 2017-03-09 | $8.05 | $8.05 | 328 |
| 2017-03-08 | $9.00 | $9.00 | 935 |
| 2017-03-07 | $7.60 | $7.60 | 1,611 |
| 2017-03-06 | $9.00 | $9.00 | 815 |
| 2017-03-03 | $9.50 | $9.50 | 3,296 |
| 2017-03-02 | $10.00 | $10.00 | 171 |
| 2017-03-01 | $9.40 | $9.40 | 310 |
| 2017-02-28 | $9.50 | $9.50 | 333 |
| 2017-02-27 | $10.00 | $10.00 | 604 |
| 2017-02-24 | $10.00 | $10.00 | 311 |
| 2017-02-23 | $10.00 | $10.00 | 128 |
| 2017-02-22 | $10.00 | $10.00 | 456 |
| 2017-02-21 | $11.00 | $11.00 | 1,209 |
| 2017-02-17 | $11.00 | $11.00 | 27 |
| 2017-02-16 | $11.00 | $11.00 | 60 |
| 2017-02-15 | $11.00 | $11.00 | 247 |
| 2017-02-14 | $11.20 | $11.20 | 214 |
| 2017-02-13 | $10.75 | $10.75 | 21 |
| 2017-02-10 | $11.20 | $11.20 | 424 |
| 2017-02-09 | $10.40 | $10.40 | 186 |
| 2017-02-08 | $10.30 | $10.30 | 32 |
| 2017-02-07 | $10.50 | $10.50 | 17 |
| 2017-02-06 | $10.00 | $10.00 | 217 |
| 2017-02-03 | $9.90 | $9.90 | 0 |
| 2017-02-02 | $9.90 | $9.90 | 820 |
| 2017-02-01 | $10.75 | $10.75 | 180 |
| 2017-01-31 | $10.90 | $10.90 | 10 |
| 2017-01-30 | $10.89 | $10.89 | 1,297 |
| 2017-01-27 | $10.99 | $10.99 | 60 |
| 2017-01-26 | $10.50 | $10.50 | 343 |
| 2017-01-25 | $10.50 | $10.50 | 24 |
| 2017-01-24 | $10.50 | $10.50 | 65 |
| 2017-01-23 | $10.80 | $10.80 | 0 |
| 2017-01-20 | $10.80 | $10.80 | 55 |
| 2017-01-19 | $10.62 | $10.62 | 207 |
| 2017-01-18 | $11.00 | $11.00 | 1,092 |
| 2017-01-17 | $12.00 | $12.00 | 128 |
| 2017-01-13 | $12.46 | $12.46 | 198 |
| 2017-01-12 | $13.00 | $13.00 | 20 |
| 2017-01-11 | $13.00 | $13.00 | 1,022 |
| 2017-01-10 | $13.00 | $13.00 | 237 |
| 2017-01-09 | $12.01 | $12.01 | 234 |
| 2017-01-06 | $11.86 | $11.86 | 10 |
| 2017-01-05 | $11.64 | $11.64 | 742 |
| 2017-01-04 | $11.56 | $11.56 | 915 |
| 2017-01-03 | $11.00 | $11.00 | 415 |