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
- 1994-04-05 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $1.66 | $1.66 | 2,800 | — | — |
| 2017-12-28 | $1.77 | $1.77 | 1,500 | — | — |
| 2017-12-27 | $1.73 | $1.73 | 19,800 | — | — |
| 2017-12-26 | $1.74 | $1.74 | 13,100 | — | — |
| 2017-12-22 | $1.67 | $1.67 | 8,400 | — | — |
| 2017-12-21 | $1.70 | $1.70 | 56,000 | — | — |
| 2017-12-20 | $1.64 | $1.64 | 72,400 | — | — |
| 2017-12-19 | $1.45 | $1.45 | 41,900 | — | — |
| 2017-12-18 | $1.50 | $1.50 | 202,000 | — | — |
| 2017-12-15 | $1.50 | $1.50 | 94,600 | — | — |
| 2017-12-14 | $1.47 | $1.47 | 44,200 | — | — |
| 2017-12-13 | $1.48 | $1.48 | 60,500 | — | — |
| 2017-12-12 | $1.43 | $1.43 | 27,900 | — | — |
| 2017-12-11 | $1.52 | $1.52 | 6,200 | — | — |
| 2017-12-08 | $1.46 | $1.46 | 40,100 | — | — |
| 2017-12-07 | $1.49 | $1.49 | 13,800 | — | — |
| 2017-12-06 | $1.55 | $1.55 | 40,300 | — | — |
| 2017-12-05 | $1.64 | $1.64 | 68,200 | — | — |
| 2017-12-04 | $1.66 | $1.66 | 846,700 | — | — |
| 2017-12-01 | $1.28 | $1.28 | 800 | — | — |
| 2017-11-30 | $1.35 | $1.35 | 1,600 | — | — |
| 2017-11-29 | $1.37 | $1.37 | 0 | — | — |
| 2017-11-28 | $1.37 | $1.37 | 6,000 | — | — |
| 2017-11-27 | $1.32 | $1.32 | 4,500 | — | — |
| 2017-11-24 | $1.36 | $1.36 | 2,300 | — | — |
| 2017-11-22 | $1.36 | $1.36 | 9,000 | — | — |
| 2017-11-21 | $1.31 | $1.31 | 41,200 | — | — |
| 2017-11-20 | $1.37 | $1.37 | 175,700 | — | — |
| 2017-11-17 | $1.19 | $1.19 | 40,400 | — | — |
| 2017-11-16 | $1.22 | $1.22 | 35,500 | — | — |
| 2017-11-15 | $1.19 | $1.19 | 38,300 | — | — |
| 2017-11-14 | $1.14 | $1.14 | 34,500 | — | — |
| 2017-11-13 | $1.18 | $1.18 | 16,200 | — | — |
| 2017-11-10 | $1.14 | $1.14 | 43,900 | — | — |
| 2017-11-09 | $1.13 | $1.13 | 60,900 | — | — |
| 2017-11-08 | $1.17 | $1.17 | 112,100 | — | — |
| 2017-11-07 | $1.17 | $1.17 | 89,100 | — | — |
| 2017-11-06 | $1.18 | $1.18 | 21,200 | — | — |
| 2017-11-03 | $1.20 | $1.20 | 78,000 | — | — |
| 2017-11-02 | $1.17 | $1.17 | 433,000 | — | — |
| 2017-11-01 | $1.12 | $1.12 | 33,300 | — | — |
| 2017-10-31 | $1.16 | $1.16 | 12,500 | — | — |
| 2017-10-30 | $1.12 | $1.12 | 77,300 | — | — |
| 2017-10-27 | $1.16 | $1.16 | 284,400 | — | — |
| 2017-10-26 | $1.17 | $1.17 | 23,100 | — | — |
| 2017-10-25 | $1.20 | $1.20 | 15,000 | — | — |
| 2017-10-24 | $1.20 | $1.20 | 1,500 | — | — |
| 2017-10-23 | $1.17 | $1.17 | 15,600 | — | — |
| 2017-10-20 | $1.11 | $1.11 | 11,000 | — | — |
| 2017-10-19 | $1.13 | $1.13 | 28,400 | — | — |
| 2017-10-18 | $1.11 | $1.11 | 19,400 | — | — |
| 2017-10-17 | $1.12 | $1.12 | 26,600 | — | — |
| 2017-10-16 | $1.13 | $1.13 | 16,800 | — | — |
| 2017-10-13 | $1.09 | $1.09 | 41,000 | — | — |
| 2017-10-12 | $1.10 | $1.10 | 48,200 | — | — |
| 2017-10-11 | $1.05 | $1.05 | 35,800 | — | — |
| 2017-10-10 | $1.08 | $1.08 | 39,400 | — | — |
| 2017-10-09 | $1.09 | $1.09 | 40,000 | — | — |
| 2017-10-06 | $1.13 | $1.13 | 37,600 | — | — |
| 2017-10-05 | $1.11 | $1.11 | 486,200 | — | — |
| 2017-10-04 | $1.11 | $1.11 | 1,000 | — | — |
| 2017-10-03 | $1.10 | $1.10 | 1,700 | — | — |
| 2017-10-02 | $1.14 | $1.14 | 17,900 | — | — |
| 2017-09-29 | $1.09 | $1.09 | 8,400 | — | — |
| 2017-09-28 | $1.12 | $1.12 | 43,200 | — | — |
| 2017-09-27 | $1.17 | $1.17 | 22,900 | — | — |
| 2017-09-26 | $1.13 | $1.13 | 2,000 | — | — |
| 2017-09-25 | $1.15 | $1.15 | 5,500 | — | — |
| 2017-09-22 | $1.20 | $1.20 | 1,000 | — | — |
| 2017-09-21 | $1.18 | $1.18 | 14,400 | — | — |
| 2017-09-20 | $1.24 | $1.24 | 1,300 | — | — |
| 2017-09-19 | $1.20 | $1.20 | 6,400 | — | — |
| 2017-09-18 | $1.20 | $1.20 | 6,900 | — | — |
| 2017-09-15 | $1.20 | $1.20 | 1,300 | — | — |
| 2017-09-14 | $1.17 | $1.17 | 45,100 | — | — |
| 2017-09-13 | $1.14 | $1.14 | 22,300 | — | — |
| 2017-09-12 | $1.15 | $1.15 | 15,800 | — | — |
| 2017-09-11 | $1.16 | $1.16 | 5,700 | — | — |
| 2017-09-08 | $1.20 | $1.20 | 5,700 | — | — |
| 2017-09-07 | $1.14 | $1.14 | 26,700 | — | — |
| 2017-09-06 | $1.10 | $1.10 | 12,000 | — | — |
| 2017-09-05 | $1.09 | $1.09 | 29,100 | — | — |
| 2017-09-01 | $1.12 | $1.12 | 0 | — | — |
| 2017-08-31 | $1.12 | $1.12 | 2,600 | — | — |
| 2017-08-30 | $1.22 | $1.22 | 500 | — | — |
| 2017-08-29 | $1.10 | $1.10 | 26,300 | — | — |
| 2017-08-28 | $1.16 | $1.16 | 16,500 | — | — |
| 2017-08-25 | $1.20 | $1.20 | 5,300 | — | — |
| 2017-08-24 | $1.21 | $1.21 | 500 | — | — |
| 2017-08-23 | $1.20 | $1.20 | 7,000 | — | — |
| 2017-08-22 | $1.19 | $1.19 | 2,000 | — | — |
| 2017-08-21 | $1.15 | $1.15 | 1,500 | — | — |
| 2017-08-18 | $1.22 | $1.22 | 400 | — | — |
| 2017-08-17 | $1.18 | $1.18 | 4,100 | — | — |
| 2017-08-16 | $1.18 | $1.18 | 18,300 | — | — |
| 2017-08-15 | $1.18 | $1.18 | 15,100 | — | — |
| 2017-08-14 | $1.28 | $1.28 | 1,100 | — | — |
| 2017-08-11 | $1.24 | $1.24 | 1,200 | — | — |
| 2017-08-10 | $1.23 | $1.23 | 10,700 | — | — |
| 2017-08-09 | $1.27 | $1.27 | 13,800 | — | — |
| 2017-08-08 | $1.25 | $1.25 | 2,900 | — | — |
| 2017-08-07 | $1.29 | $1.29 | 900 | — | — |
| 2017-08-04 | $1.30 | $1.30 | 2,700 | — | — |
| 2017-08-03 | $1.26 | $1.26 | 25,600 | — | — |
| 2017-08-02 | $1.34 | $1.34 | 1,100 | — | — |
| 2017-08-01 | $1.30 | $1.30 | 14,200 | — | — |
| 2017-07-31 | $1.34 | $1.34 | 7,000 | — | — |
| 2017-07-28 | $1.35 | $1.35 | 6,500 | — | — |
| 2017-07-27 | $1.29 | $1.29 | 30,600 | — | — |
| 2017-07-26 | $1.20 | $1.20 | 14,400 | — | — |
| 2017-07-25 | $1.26 | $1.26 | 5,800 | — | — |
| 2017-07-24 | $1.30 | $1.30 | 4,900 | — | — |
| 2017-07-21 | $1.27 | $1.27 | 37,500 | — | — |
| 2017-07-20 | $1.29 | $1.29 | 2,700 | — | — |
| 2017-07-19 | $1.30 | $1.30 | 3,600 | — | — |
| 2017-07-18 | $1.27 | $1.27 | 3,600 | — | — |
| 2017-07-17 | $1.29 | $1.29 | 3,100 | — | — |
| 2017-07-14 | $1.28 | $1.28 | 14,100 | — | — |
| 2017-07-13 | $1.30 | $1.30 | 1,600 | — | — |
| 2017-07-12 | $1.30 | $1.30 | 1,900 | — | — |
| 2017-07-11 | $1.30 | $1.30 | 6,800 | — | — |
| 2017-07-10 | $1.29 | $1.29 | 2,500 | — | — |
| 2017-07-07 | $1.22 | $1.22 | 11,400 | — | — |
| 2017-07-06 | $1.16 | $1.16 | 2,500 | — | — |
| 2017-07-05 | $1.16 | $1.16 | 1,900 | — | — |
| 2017-07-03 | $1.16 | $1.16 | 9,900 | — | — |
| 2017-06-30 | $1.19 | $1.19 | 1,800 | — | — |
| 2017-06-29 | $1.20 | $1.20 | 6,600 | — | — |
| 2017-06-28 | $1.16 | $1.16 | 19,100 | — | — |
| 2017-06-27 | $1.18 | $1.18 | 700 | — | — |
| 2017-06-26 | $1.18 | $1.18 | 8,900 | — | — |
| 2017-06-23 | $1.24 | $1.24 | 4,500 | — | — |
| 2017-06-22 | $1.25 | $1.25 | 23,400 | — | — |
| 2017-06-21 | $1.24 | $1.24 | 1,100 | — | — |
| 2017-06-20 | $1.22 | $1.22 | 300 | — | — |
| 2017-06-19 | $1.22 | $1.22 | 24,100 | — | — |
| 2017-06-16 | $1.20 | $1.20 | 500 | — | — |
| 2017-06-15 | $1.19 | $1.19 | 1,400 | — | — |
| 2017-06-14 | $1.24 | $1.24 | 24,000 | — | — |
| 2017-06-13 | $1.30 | $1.30 | 4,500 | — | — |
| 2017-06-12 | $1.27 | $1.27 | 27,800 | — | — |
| 2017-06-09 | $1.24 | $1.24 | 1,900 | — | — |
| 2017-06-08 | $1.33 | $1.33 | 23,600 | — | — |
| 2017-06-07 | $1.21 | $1.21 | 2,600 | — | — |
| 2017-06-06 | $1.24 | $1.24 | 700 | — | — |
| 2017-06-05 | $1.22 | $1.22 | 53,300 | — | — |
| 2017-06-02 | $1.28 | $1.28 | 27,400 | — | — |
| 2017-06-01 | $1.25 | $1.25 | 28,000 | — | — |
| 2017-05-31 | $1.25 | $1.25 | 4,200 | — | — |
| 2017-05-30 | $1.25 | $1.25 | 1,600 | — | — |
| 2017-05-26 | $1.22 | $1.22 | 17,800 | — | — |
| 2017-05-25 | $1.19 | $1.19 | 6,100 | — | — |
| 2017-05-24 | $1.16 | $1.16 | 4,500 | — | — |
| 2017-05-23 | $1.17 | $1.17 | 16,900 | — | — |
| 2017-05-22 | $1.11 | $1.11 | 7,600 | — | — |
| 2017-05-19 | $1.16 | $1.16 | 4,100 | — | — |
| 2017-05-18 | $1.16 | $1.16 | 56,700 | — | — |
| 2017-05-17 | $1.16 | $1.16 | 81,000 | — | — |
| 2017-05-16 | $1.24 | $1.24 | 37,700 | — | — |
| 2017-05-15 | $1.16 | $1.16 | 33,200 | — | — |
| 2017-05-12 | $1.21 | $1.21 | 33,700 | — | — |
| 2017-05-11 | $1.39 | $1.39 | 51,300 | — | — |
| 2017-05-10 | $1.28 | $1.28 | 11,000 | — | — |
| 2017-05-09 | $1.30 | $1.30 | 37,900 | — | — |
| 2017-05-08 | $1.30 | $1.30 | 110,700 | — | — |
| 2017-05-05 | $1.45 | $1.45 | 20,900 | — | — |
| 2017-05-04 | $1.51 | $1.51 | 14,200 | — | — |
| 2017-05-03 | $1.53 | $1.53 | 24,600 | — | — |
| 2017-05-02 | $1.55 | $1.55 | 59,300 | — | — |
| 2017-05-01 | $1.58 | $1.58 | 8,800 | — | — |
| 2017-04-28 | $1.59 | $1.59 | 6,100 | — | — |
| 2017-04-27 | $1.58 | $1.58 | 28,300 | — | — |
| 2017-04-26 | $1.59 | $1.59 | 30,900 | — | — |
| 2017-04-25 | $1.58 | $1.58 | 166,800 | — | — |
| 2017-04-24 | $1.49 | $1.49 | 44,200 | — | — |
| 2017-04-21 | $1.44 | $1.44 | 24,500 | — | — |
| 2017-04-20 | $1.48 | $1.48 | 10,100 | — | — |
| 2017-04-19 | $1.43 | $1.43 | 49,900 | — | — |
| 2017-04-18 | $1.40 | $1.40 | 47,100 | — | — |
| 2017-04-17 | $1.40 | $1.40 | 8,700 | — | — |
| 2017-04-13 | $1.41 | $1.41 | 13,700 | — | — |
| 2017-04-12 | $1.40 | $1.40 | 13,600 | — | — |
| 2017-04-11 | $1.46 | $1.46 | 63,100 | — | — |
| 2017-04-10 | $1.55 | $1.55 | 85,900 | — | — |
| 2017-04-07 | $1.53 | $1.53 | 94,900 | — | — |
| 2017-04-06 | $1.40 | $1.40 | 40,400 | — | — |
| 2017-04-05 | $1.39 | $1.39 | 24,800 | — | — |
| 2017-04-04 | $1.46 | $1.46 | 3,900 | — | — |
| 2017-04-03 | $1.47 | $1.47 | 4,200 | — | — |
| 2017-03-31 | $1.51 | $1.51 | 32,500 | — | — |
| 2017-03-30 | $1.52 | $1.52 | 167,200 | — | — |
| 2017-03-29 | $1.44 | $1.44 | 27,600 | — | — |
| 2017-03-28 | $1.38 | $1.38 | 55,200 | — | — |
| 2017-03-27 | $1.44 | $1.44 | 43,500 | — | — |
| 2017-03-24 | $1.50 | $1.50 | 26,500 | — | — |
| 2017-03-23 | $1.40 | $1.40 | 39,800 | — | — |
| 2017-03-22 | $1.58 | $1.58 | 172,600 | — | — |
| 2017-03-21 | $1.35 | $1.35 | 16,600 | — | — |
| 2017-03-20 | $1.39 | $1.39 | 100 | — | — |
| 2017-03-17 | $1.40 | $1.40 | 4,700 | — | — |
| 2017-03-16 | $1.40 | $1.40 | 23,200 | — | — |
| 2017-03-15 | $1.36 | $1.36 | 4,600 | — | — |
| 2017-03-14 | $1.40 | $1.40 | 56,000 | — | — |
| 2017-03-13 | $1.39 | $1.39 | 22,800 | — | — |
| 2017-03-10 | $1.36 | $1.36 | 22,000 | — | — |
| 2017-03-09 | $1.45 | $1.45 | 8,000 | — | — |
| 2017-03-08 | $1.45 | $1.45 | 25,000 | — | — |
| 2017-03-07 | $1.48 | $1.48 | 47,200 | — | — |
| 2017-03-06 | $1.51 | $1.51 | 35,400 | — | — |
| 2017-03-03 | $1.47 | $1.47 | 24,100 | — | — |
| 2017-03-02 | $1.55 | $1.55 | 60,200 | — | — |
| 2017-03-01 | $1.53 | $1.53 | 11,300 | — | — |
| 2017-02-28 | $1.60 | $1.60 | 232,600 | — | — |
| 2017-02-27 | $1.53 | $1.53 | 15,900 | — | — |
| 2017-02-24 | $1.43 | $1.43 | 9,300 | — | — |
| 2017-02-23 | $1.47 | $1.47 | 32,000 | — | — |
| 2017-02-22 | $1.64 | $1.64 | 319,000 | — | — |
| 2017-02-21 | $1.55 | $1.55 | 85,500 | — | — |
| 2017-02-17 | $1.58 | $1.58 | 1,600 | — | — |
| 2017-02-16 | $1.57 | $1.57 | 56,000 | — | — |
| 2017-02-15 | $1.60 | $1.60 | 24,900 | — | — |
| 2017-02-14 | $1.57 | $1.57 | 1,000 | — | — |
| 2017-02-13 | $1.60 | $1.60 | 600 | — | — |
| 2017-02-10 | $1.63 | $1.63 | 3,700 | — | — |
| 2017-02-09 | $1.55 | $1.55 | 14,800 | — | — |
| 2017-02-08 | $1.63 | $1.63 | 24,500 | — | — |
| 2017-02-07 | $1.65 | $1.65 | 88,300 | — | — |
| 2017-02-06 | $1.61 | $1.61 | 40,000 | — | — |
| 2017-02-03 | $1.70 | $1.70 | 15,900 | — | — |
| 2017-02-02 | $1.69 | $1.69 | 14,300 | — | — |
| 2017-02-01 | $1.75 | $1.75 | 900 | — | — |
| 2017-01-31 | $1.80 | $1.80 | 7,300 | — | — |
| 2017-01-30 | $1.88 | $1.88 | 23,300 | — | — |
| 2017-01-27 | $1.83 | $1.83 | 21,900 | — | — |
| 2017-01-26 | $1.87 | $1.87 | 290,200 | — | — |
| 2017-01-25 | $1.96 | $1.96 | 14,900 | — | — |
| 2017-01-24 | $1.86 | $1.86 | 46,500 | — | — |
| 2017-01-23 | $1.74 | $1.74 | 7,300 | — | — |
| 2017-01-20 | $1.63 | $1.63 | 144,800 | — | — |
| 2017-01-19 | $1.45 | $1.45 | 88,400 | — | — |
| 2017-01-18 | $1.70 | $1.70 | 236,000 | — | — |
| 2017-01-17 | $1.64 | $1.64 | 9,100 | — | — |
| 2017-01-13 | $1.55 | $1.55 | 600 | — | — |
| 2017-01-12 | $1.55 | $1.55 | 0 | — | — |
| 2017-01-11 | $1.55 | $1.55 | 300 | — | — |
| 2017-01-10 | $1.54 | $1.54 | 29,000 | — | — |
| 2017-01-09 | $1.53 | $1.53 | 40,600 | — | — |
| 2017-01-06 | $1.61 | $1.61 | 100 | — | — |
| 2017-01-05 | $1.64 | $1.64 | 1,400 | — | — |
| 2017-01-04 | $1.60 | $1.60 | 12,300 | — | — |
| 2017-01-03 | $1.64 | $1.64 | 30,100 | — | — |