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
- 2005-02-17 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 | $4.00 | $4.00 | 3,521 |
| 2017-12-28 | $3.71 | $3.70 | 623 |
| 2017-12-27 | $4.50 | $4.50 | 904 |
| 2017-12-26 | $5.33 | $5.33 | 436 |
| 2017-12-22 | $4.75 | $4.75 | 2,480 |
| 2017-12-21 | $6.50 | $6.50 | 2,544 |
| 2017-12-20 | $6.50 | $6.50 | 1,749 |
| 2017-12-19 | $8.80 | $8.80 | 2,189 |
| 2017-12-18 | $7.00 | $7.00 | 3,558 |
| 2017-12-15 | $9.50 | $9.50 | 6,247 |
| 2017-12-14 | $11.50 | $11.50 | 8,548 |
| 2017-12-13 | $10.90 | $10.90 | 17,606 |
| 2017-12-12 | $16.65 | $16.65 | 16,375 |
| 2017-12-11 | $5.59 | $5.59 | 901 |
| 2017-12-08 | $5.00 | $5.00 | 669 |
| 2017-12-07 | $5.77 | $5.77 | 2,151 |
| 2017-12-06 | $5.25 | $5.25 | 8,590 |
| 2017-12-05 | $10.00 | $10.00 | 3,205 |
| 2017-12-04 | $14.00 | $14.00 | 3,390 |
| 2017-12-01 | $16.58 | $16.58 | 2,436 |
| 2017-11-30 | $16.85 | $16.85 | 3,338 |
| 2017-11-29 | $15.00 | $15.00 | 5,245 |
| 2017-11-28 | $11.60 | $11.60 | 1,007 |
| 2017-11-27 | $11.39 | $11.39 | 2,162 |
| 2017-11-24 | $11.82 | $11.82 | 1,138 |
| 2017-11-22 | $11.75 | $11.75 | 5,716 |
| 2017-11-21 | $7.60 | $7.60 | 2,176 |
| 2017-11-20 | $7.76 | $7.75 | 2,776 |
| 2017-11-17 | $9.34 | $9.34 | 2,887 |
| 2017-11-16 | $10.00 | $10.00 | 3,946 |
| 2017-11-15 | $9.50 | $9.50 | 4,768 |
| 2017-11-14 | $5.91 | $5.91 | 4,310 |
| 2017-11-13 | $3.40 | $3.40 | 2,270 |
| 2017-11-10 | $3.50 | $3.50 | 3,105 |
| 2017-11-09 | $2.96 | $2.96 | 671 |
| 2017-11-08 | $2.75 | $2.75 | 794 |
| 2017-11-07 | $2.50 | $2.50 | 1,419 |
| 2017-11-06 | $2.60 | $2.60 | 3,440 |
| 2017-11-03 | $2.37 | $2.37 | 3,409 |
| 2017-11-02 | $2.20 | $2.20 | 1,286 |
| 2017-11-01 | $1.70 | $1.70 | 60 |
| 2017-10-31 | $1.65 | $1.65 | 840 |
| 2017-10-30 | $1.90 | $1.90 | 2,253 |
| 2017-10-27 | $1.90 | $1.90 | 1,028 |
| 2017-10-26 | $1.60 | $1.60 | 217 |
| 2017-10-25 | $1.20 | $1.20 | 1,248 |
| 2017-10-24 | $1.20 | $1.20 | 0 |
| 2017-10-23 | $1.20 | $1.20 | 0 |
| 2017-10-20 | $1.20 | $1.20 | 0 |
| 2017-10-19 | $1.20 | $1.20 | 0 |
| 2017-10-18 | $1.20 | $1.20 | 0 |
| 2017-10-17 | $1.20 | $1.20 | 0 |
| 2017-10-16 | $1.20 | $1.20 | 0 |
| 2017-10-13 | $1.20 | $1.20 | 204 |
| 2017-10-12 | $1.25 | $1.25 | 120 |
| 2017-10-11 | $1.10 | $1.10 | 0 |
| 2017-10-10 | $1.10 | $1.10 | 0 |
| 2017-10-09 | $1.10 | $1.10 | 0 |
| 2017-10-06 | $1.10 | $1.10 | 370 |
| 2017-10-05 | $0.95 | $0.95 | 1,944 |
| 2017-10-04 | $1.40 | $1.40 | 252 |
| 2017-10-03 | $1.75 | $1.75 | 0 |
| 2017-10-02 | $1.75 | $1.75 | 0 |
| 2017-09-29 | $1.75 | $1.75 | 244 |
| 2017-09-28 | $1.75 | $1.75 | 0 |
| 2017-09-27 | $1.75 | $1.75 | 24 |
| 2017-09-26 | $1.75 | $1.75 | 0 |
| 2017-09-25 | $1.75 | $1.75 | 8 |
| 2017-09-22 | $1.75 | $1.75 | 46 |
| 2017-09-21 | $1.75 | $1.75 | 0 |
| 2017-09-20 | $1.75 | $1.75 | 103 |
| 2017-09-19 | $1.80 | $1.80 | 0 |
| 2017-09-18 | $1.80 | $1.80 | 0 |
| 2017-09-15 | $1.80 | $1.80 | 322 |
| 2017-09-14 | $1.80 | $1.80 | 2,075 |
| 2017-09-13 | $1.25 | $1.25 | 0 |
| 2017-09-12 | $1.25 | $1.25 | 0 |
| 2017-09-11 | $1.25 | $1.25 | 0 |
| 2017-09-08 | $1.25 | $1.25 | 0 |
| 2017-09-07 | $1.25 | $1.25 | 0 |
| 2017-09-06 | $1.25 | $1.25 | 115 |
| 2017-09-05 | $1.22 | $1.22 | 0 |
| 2017-09-01 | $1.22 | $1.22 | 0 |
| 2017-08-31 | $1.22 | $1.22 | 0 |
| 2017-08-30 | $1.22 | $1.22 | 0 |
| 2017-08-29 | $1.22 | $1.22 | 0 |
| 2017-08-28 | $1.22 | $1.22 | 0 |
| 2017-08-25 | $1.22 | $1.22 | 0 |
| 2017-08-24 | $1.22 | $1.22 | 216 |
| 2017-08-23 | $1.25 | $1.25 | 115 |
| 2017-08-22 | $1.26 | $1.26 | 70 |
| 2017-08-21 | $1.40 | $1.40 | 0 |
| 2017-08-18 | $1.40 | $1.40 | 0 |
| 2017-08-17 | $1.40 | $1.40 | 58 |
| 2017-08-16 | $1.45 | $1.45 | 0 |
| 2017-08-15 | $1.45 | $1.45 | 0 |
| 2017-08-14 | $1.45 | $1.45 | 0 |
| 2017-08-11 | $1.45 | $1.45 | 0 |
| 2017-08-10 | $1.45 | $1.45 | 0 |
| 2017-08-09 | $1.45 | $1.45 | 0 |
| 2017-08-08 | $1.45 | $1.45 | 0 |
| 2017-08-07 | $1.45 | $1.45 | 0 |
| 2017-08-04 | $1.45 | $1.45 | 0 |
| 2017-08-03 | $1.45 | $1.45 | 0 |
| 2017-08-02 | $1.45 | $1.45 | 55 |
| 2017-08-01 | $1.35 | $1.35 | 0 |
| 2017-07-31 | $1.35 | $1.35 | 0 |
| 2017-07-28 | $1.35 | $1.35 | 0 |
| 2017-07-27 | $1.35 | $1.35 | 278 |
| 2017-07-26 | $1.35 | $1.35 | 0 |
| 2017-07-25 | $1.35 | $1.35 | 131 |
| 2017-07-24 | $1.35 | $1.35 | 20 |
| 2017-07-21 | $1.35 | $1.35 | 0 |
| 2017-07-20 | $1.35 | $1.35 | 0 |
| 2017-07-19 | $1.35 | $1.35 | 0 |
| 2017-07-18 | $1.35 | $1.35 | 0 |
| 2017-07-17 | $1.35 | $1.35 | 0 |
| 2017-07-14 | $1.35 | $1.35 | 0 |
| 2017-07-13 | $1.35 | $1.35 | 0 |
| 2017-07-12 | $1.35 | $1.35 | 0 |
| 2017-07-11 | $1.35 | $1.35 | 20 |
| 2017-07-10 | $1.45 | $1.45 | 0 |
| 2017-07-07 | $1.45 | $1.45 | 0 |
| 2017-07-06 | $1.45 | $1.45 | 0 |
| 2017-07-05 | $1.45 | $1.45 | 109 |
| 2017-07-03 | $1.44 | $1.44 | 0 |
| 2017-06-30 | $1.44 | $1.44 | 1,050 |
| 2017-06-29 | $1.52 | $1.51 | 0 |
| 2017-06-28 | $1.52 | $1.51 | 247 |
| 2017-06-27 | $1.59 | $1.59 | 400 |
| 2017-06-26 | $1.58 | $1.58 | 0 |
| 2017-06-23 | $1.58 | $1.58 | 0 |
| 2017-06-22 | $1.58 | $1.58 | 0 |
| 2017-06-21 | $1.58 | $1.58 | 105 |
| 2017-06-20 | $1.60 | $1.60 | 0 |
| 2017-06-19 | $1.60 | $1.60 | 0 |
| 2017-06-16 | $1.60 | $1.60 | 0 |
| 2017-06-15 | $1.60 | $1.60 | 0 |
| 2017-06-14 | $1.60 | $1.60 | 0 |
| 2017-06-13 | $1.60 | $1.60 | 0 |
| 2017-06-12 | $1.60 | $1.60 | 0 |
| 2017-06-09 | $1.60 | $1.60 | 0 |
| 2017-06-08 | $1.60 | $1.60 | 0 |
| 2017-06-07 | $1.60 | $1.60 | 0 |
| 2017-06-06 | $1.60 | $1.60 | 470 |
| 2017-06-05 | $1.50 | $1.50 | 0 |
| 2017-06-02 | $1.50 | $1.50 | 144 |
| 2017-06-01 | $1.95 | $1.95 | 398 |
| 2017-05-31 | $1.75 | $1.75 | 60 |
| 2017-05-30 | $1.75 | $1.75 | 562 |
| 2017-05-26 | $2.00 | $2.00 | 1,672 |
| 2017-05-25 | $2.00 | $2.00 | 1,388 |
| 2017-05-24 | $1.50 | $1.50 | 1,406 |
| 2017-05-23 | $1.30 | $1.30 | 1,546 |
| 2017-05-22 | $1.50 | $1.50 | 4,473 |
| 2017-05-19 | $1.70 | $1.70 | 8,776 |
| 2017-05-18 | $0.70 | $0.70 | 0 |
| 2017-05-17 | $0.70 | $0.70 | 0 |
| 2017-05-16 | $0.70 | $0.70 | 0 |
| 2017-05-15 | $0.70 | $0.70 | 0 |
| 2017-05-12 | $0.70 | $0.70 | 60 |
| 2017-05-11 | $0.43 | $0.43 | 0 |
| 2017-05-10 | $0.43 | $0.43 | 0 |
| 2017-05-09 | $0.75 | $0.75 | 2 |
| 2017-05-08 | $0.43 | $0.43 | 0 |
| 2017-05-05 | $0.43 | $0.43 | 0 |
| 2017-05-04 | $0.43 | $0.43 | 0 |
| 2017-05-03 | $0.43 | $0.43 | 0 |
| 2017-05-02 | $0.43 | $0.43 | 0 |
| 2017-05-01 | $0.43 | $0.43 | 22 |
| 2017-04-28 | $0.55 | $0.55 | 4 |
| 2017-04-27 | $0.60 | $0.60 | 0 |
| 2017-04-26 | $0.60 | $0.60 | 210 |
| 2017-04-25 | $0.69 | $0.69 | 0 |
| 2017-04-24 | $0.69 | $0.69 | 0 |
| 2017-04-21 | $0.69 | $0.69 | 0 |
| 2017-04-20 | $0.69 | $0.69 | 0 |
| 2017-04-19 | $0.69 | $0.69 | 0 |
| 2017-04-18 | $0.69 | $0.69 | 100 |
| 2017-04-17 | $1.00 | $1.00 | 0 |
| 2017-04-13 | $1.00 | $1.00 | 0 |
| 2017-04-12 | $1.00 | $1.00 | 0 |
| 2017-04-11 | $1.00 | $1.00 | 40 |
| 2017-04-10 | $1.00 | $1.00 | 0 |
| 2017-04-07 | $1.00 | $1.00 | 17 |
| 2017-04-06 | $1.00 | $1.00 | 131 |
| 2017-04-05 | $0.70 | $0.70 | 0 |
| 2017-04-04 | $0.70 | $0.70 | 0 |
| 2017-04-03 | $0.70 | $0.70 | 0 |
| 2017-03-31 | $0.70 | $0.70 | 0 |
| 2017-03-30 | $0.70 | $0.70 | 0 |
| 2017-03-29 | $0.70 | $0.70 | 0 |
| 2017-03-28 | $0.70 | $0.70 | 130 |
| 2017-03-27 | $0.70 | $0.70 | 0 |
| 2017-03-24 | $0.70 | $0.70 | 0 |
| 2017-03-23 | $0.70 | $0.70 | 0 |
| 2017-03-22 | $0.70 | $0.70 | 0 |
| 2017-03-21 | $0.70 | $0.70 | 950 |
| 2017-03-20 | $0.50 | $0.50 | 0 |
| 2017-03-17 | $0.50 | $0.50 | 0 |
| 2017-03-16 | $0.50 | $0.50 | 530 |
| 2017-03-15 | $0.65 | $0.65 | 1,390 |
| 2017-03-14 | $0.75 | $0.75 | 48 |
| 2017-03-13 | $0.75 | $0.75 | 60 |
| 2017-03-10 | $0.75 | $0.75 | 0 |
| 2017-03-09 | $0.75 | $0.75 | 0 |
| 2017-03-08 | $0.75 | $0.75 | 676 |
| 2017-03-07 | $1.05 | $1.05 | 154 |
| 2017-03-06 | $0.35 | $0.35 | 220 |
| 2017-03-03 | $0.50 | $0.50 | 0 |
| 2017-03-02 | $0.50 | $0.50 | 0 |
| 2017-03-01 | $0.50 | $0.50 | 8 |
| 2017-02-28 | $0.55 | $0.55 | 0 |
| 2017-02-27 | $0.55 | $0.55 | 22 |
| 2017-02-24 | $0.55 | $0.55 | 0 |
| 2017-02-23 | $0.55 | $0.55 | 0 |
| 2017-02-22 | $0.55 | $0.55 | 0 |
| 2017-02-21 | $0.55 | $0.55 | 140 |
| 2017-02-17 | $0.55 | $0.55 | 220 |
| 2017-02-16 | $0.55 | $0.55 | 0 |
| 2017-02-15 | $0.55 | $0.55 | 0 |
| 2017-02-14 | $0.55 | $0.55 | 0 |
| 2017-02-13 | $0.55 | $0.55 | 581 |
| 2017-02-10 | $0.65 | $0.65 | 0 |
| 2017-02-09 | $0.65 | $0.65 | 256 |
| 2017-02-08 | $0.35 | $0.35 | 0 |
| 2017-02-07 | $0.35 | $0.35 | 0 |
| 2017-02-06 | $0.35 | $0.35 | 0 |
| 2017-02-03 | $0.35 | $0.35 | 0 |
| 2017-02-02 | $0.35 | $0.35 | 3 |
| 2017-02-01 | $0.30 | $0.30 | 1,144 |
| 2017-01-31 | $0.30 | $0.30 | 0 |
| 2017-01-30 | $0.30 | $0.30 | 1,000 |
| 2017-01-27 | $0.38 | $0.38 | 10 |
| 2017-01-26 | $0.48 | $0.48 | 0 |
| 2017-01-25 | $0.48 | $0.48 | 0 |
| 2017-01-24 | $0.48 | $0.48 | 0 |
| 2017-01-23 | $0.48 | $0.48 | 1 |
| 2017-01-20 | $0.41 | $0.41 | 50 |
| 2017-01-19 | $0.48 | $0.48 | 0 |
| 2017-01-18 | $0.48 | $0.48 | 0 |
| 2017-01-17 | $0.48 | $0.48 | 13 |
| 2017-01-13 | $0.55 | $0.55 | 260 |
| 2017-01-12 | $0.50 | $0.50 | 0 |
| 2017-01-11 | $0.50 | $0.50 | 0 |
| 2017-01-10 | $0.50 | $0.50 | 0 |
| 2017-01-09 | $0.50 | $0.50 | 0 |
| 2017-01-06 | $0.50 | $0.50 | 0 |
| 2017-01-05 | $0.50 | $0.50 | 1,159 |
| 2017-01-04 | $0.66 | $0.66 | 0 |
| 2017-01-03 | $0.66 | $0.66 | 3,214 |