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
- 2000-01-14 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 | $1.54 | $1.54 | 304 |
| 2017-12-28 | $1.48 | $1.48 | 1,727 |
| 2017-12-27 | $1.78 | $1.78 | 228 |
| 2017-12-26 | $1.60 | $1.60 | 37 |
| 2017-12-22 | $1.63 | $1.63 | 2,098 |
| 2017-12-21 | $1.68 | $1.68 | 2,063 |
| 2017-12-20 | $1.75 | $1.75 | 495 |
| 2017-12-19 | $1.85 | $1.85 | 437 |
| 2017-12-18 | $1.85 | $1.85 | 2,202 |
| 2017-12-15 | $1.55 | $1.55 | 658 |
| 2017-12-14 | $1.95 | $1.95 | 2,752 |
| 2017-12-13 | $1.84 | $1.84 | 4,230 |
| 2017-12-12 | $2.12 | $2.12 | 3,232 |
| 2017-12-11 | $2.31 | $2.31 | 10,766 |
| 2017-12-08 | $2.20 | $2.20 | 5,894 |
| 2017-12-07 | $2.13 | $2.13 | 10,208 |
| 2017-12-06 | $1.55 | $1.55 | 12,600 |
| 2017-12-05 | $1.97 | $1.97 | 28,405 |
| 2017-12-04 | $2.53 | $2.53 | 37,512 |
| 2017-12-01 | $1.15 | $1.15 | 765 |
| 2017-11-30 | $1.30 | $1.30 | 5,421 |
| 2017-11-29 | $1.13 | $1.13 | 913 |
| 2017-11-28 | $1.13 | $1.13 | 3,817 |
| 2017-11-27 | $1.23 | $1.23 | 2,738 |
| 2017-11-24 | $0.90 | $0.90 | 2,178 |
| 2017-11-22 | $0.60 | $0.60 | 200 |
| 2017-11-21 | $0.60 | $0.60 | 240 |
| 2017-11-20 | $0.75 | $0.75 | 488 |
| 2017-11-17 | $0.75 | $0.75 | 248 |
| 2017-11-16 | $0.68 | $0.68 | 40 |
| 2017-11-15 | $0.75 | $0.75 | 600 |
| 2017-11-14 | $0.55 | $0.55 | 0 |
| 2017-11-13 | $0.55 | $0.55 | 0 |
| 2017-11-10 | $0.55 | $0.55 | 1,799 |
| 2017-11-09 | $0.65 | $0.65 | 0 |
| 2017-11-08 | $0.65 | $0.65 | 3 |
| 2017-11-07 | $0.65 | $0.65 | 182 |
| 2017-11-06 | $0.95 | $0.95 | 0 |
| 2017-11-03 | $0.95 | $0.95 | 679 |
| 2017-11-02 | $0.93 | $0.93 | 1,270 |
| 2017-11-01 | $0.93 | $0.93 | 0 |
| 2017-10-31 | $0.93 | $0.93 | 0 |
| 2017-10-30 | $0.93 | $0.93 | 0 |
| 2017-10-27 | $0.93 | $0.93 | 40 |
| 2017-10-26 | $0.75 | $0.75 | 304 |
| 2017-10-25 | $0.85 | $0.85 | 220 |
| 2017-10-24 | $0.63 | $0.63 | 298 |
| 2017-10-23 | $1.03 | $1.03 | 1,173 |
| 2017-10-20 | $1.03 | $1.03 | 32 |
| 2017-10-19 | $1.04 | $1.04 | 3,974 |
| 2017-10-18 | $1.03 | $1.03 | 7,164 |
| 2017-10-17 | $0.82 | $0.82 | 68 |
| 2017-10-16 | $0.65 | $0.65 | 80 |
| 2017-10-13 | $0.68 | $0.68 | 0 |
| 2017-10-12 | $0.68 | $0.68 | 174 |
| 2017-10-11 | $0.68 | $0.68 | 2 |
| 2017-10-10 | $0.83 | $0.83 | 158 |
| 2017-10-09 | $1.23 | $1.23 | 719 |
| 2017-10-06 | $1.42 | $1.42 | 2,962 |
| 2017-10-05 | $0.53 | $0.53 | 40 |
| 2017-10-04 | $0.50 | $0.50 | 0 |
| 2017-10-03 | $0.50 | $0.50 | 0 |
| 2017-10-02 | $0.50 | $0.50 | 860 |
| 2017-09-29 | $0.55 | $0.55 | 111 |
| 2017-09-28 | $0.53 | $0.53 | 31 |
| 2017-09-27 | $0.68 | $0.68 | 0 |
| 2017-09-26 | $0.68 | $0.68 | 100 |
| 2017-09-25 | $0.60 | $0.60 | 125 |
| 2017-09-22 | $0.68 | $0.68 | 1,100 |
| 2017-09-21 | $0.50 | $0.50 | 0 |
| 2017-09-20 | $0.50 | $0.50 | 0 |
| 2017-09-19 | $0.50 | $0.50 | 274 |
| 2017-09-18 | $0.61 | $0.61 | 0 |
| 2017-09-15 | $0.61 | $0.61 | 0 |
| 2017-09-14 | $0.61 | $0.61 | 40 |
| 2017-09-13 | $0.70 | $0.70 | 51 |
| 2017-09-12 | $0.70 | $0.70 | 140 |
| 2017-09-11 | $0.68 | $0.68 | 0 |
| 2017-09-08 | $0.68 | $0.68 | 0 |
| 2017-09-07 | $0.68 | $0.68 | 0 |
| 2017-09-06 | $0.68 | $0.68 | 0 |
| 2017-09-05 | $0.68 | $0.68 | 360 |
| 2017-09-01 | $0.68 | $0.68 | 256 |
| 2017-08-31 | $0.57 | $0.57 | 49 |
| 2017-08-30 | $0.50 | $0.50 | 0 |
| 2017-08-29 | $0.50 | $0.50 | 1,561 |
| 2017-08-28 | $0.80 | $0.80 | 1,007 |
| 2017-08-25 | $0.73 | $0.73 | 0 |
| 2017-08-24 | $0.73 | $0.73 | 244 |
| 2017-08-23 | $0.53 | $0.53 | 0 |
| 2017-08-22 | $0.53 | $0.53 | 681 |
| 2017-08-21 | $0.73 | $0.73 | 400 |
| 2017-08-18 | $0.53 | $0.53 | 82 |
| 2017-08-17 | $0.53 | $0.53 | 251 |
| 2017-08-16 | $0.88 | $0.88 | 4,240 |
| 2017-08-15 | $0.93 | $0.93 | 685 |
| 2017-08-14 | $0.88 | $0.88 | 8 |
| 2017-08-11 | $0.75 | $0.75 | 907 |
| 2017-08-10 | $0.78 | $0.78 | 158 |
| 2017-08-09 | $0.85 | $0.85 | 583 |
| 2017-08-08 | $0.85 | $0.85 | 4,002 |
| 2017-08-07 | $1.00 | $1.00 | 80 |
| 2017-08-04 | $1.05 | $1.05 | 0 |
| 2017-08-03 | $1.05 | $1.05 | 237 |
| 2017-08-02 | $1.00 | $1.00 | 1,164 |
| 2017-08-01 | $1.00 | $1.00 | 50 |
| 2017-07-31 | $1.00 | $1.00 | 1,400 |
| 2017-07-28 | $1.01 | $1.01 | 104 |
| 2017-07-27 | $1.10 | $1.10 | 2,763 |
| 2017-07-26 | $1.00 | $1.00 | 2,777 |
| 2017-07-25 | $1.10 | $1.10 | 622 |
| 2017-07-24 | $1.00 | $1.00 | 2,850 |
| 2017-07-21 | $1.13 | $1.13 | 516 |
| 2017-07-20 | $1.25 | $1.25 | 3,800 |
| 2017-07-19 | $1.25 | $1.25 | 912 |
| 2017-07-18 | $1.50 | $1.50 | 689 |
| 2017-07-17 | $1.14 | $1.14 | 16 |
| 2017-07-14 | $1.13 | $1.13 | 344 |
| 2017-07-13 | $1.13 | $1.13 | 860 |
| 2017-07-12 | $1.13 | $1.13 | 4,868 |
| 2017-07-11 | $1.08 | $1.08 | 64 |
| 2017-07-10 | $1.15 | $1.15 | 22,662 |
| 2017-07-07 | $1.30 | $1.30 | 99 |
| 2017-07-06 | $1.25 | $1.25 | 620 |
| 2017-07-05 | $1.24 | $1.24 | 4,606 |
| 2017-07-03 | $1.23 | $1.23 | 3,354 |
| 2017-06-30 | $1.28 | $1.28 | 13,329 |
| 2017-06-29 | $1.50 | $1.50 | 5,804 |
| 2017-06-28 | $1.75 | $1.75 | 7,191 |
| 2017-06-27 | $2.13 | $2.13 | 2,638 |
| 2017-06-26 | $2.23 | $2.23 | 11,561 |
| 2017-06-23 | $2.75 | $2.75 | 29,083 |
| 2017-06-22 | $2.18 | $2.18 | 1,500 |
| 2017-06-21 | $1.70 | $1.70 | 700 |
| 2017-06-20 | $2.10 | $2.10 | 2,983 |
| 2017-06-19 | $1.69 | $1.69 | 284 |
| 2017-06-16 | $1.88 | $1.88 | 5,592 |
| 2017-06-15 | $1.40 | $1.40 | 7,101 |
| 2017-06-14 | $2.75 | $2.75 | 13,380 |
| 2017-06-13 | $2.13 | $2.13 | 2,991 |
| 2017-06-12 | $1.85 | $1.85 | 3,904 |
| 2017-06-09 | $1.33 | $1.33 | 16,995 |
| 2017-06-08 | $1.00 | $1.00 | 17 |
| 2017-06-07 | $1.00 | $1.00 | 30 |
| 2017-06-06 | $0.85 | $0.85 | 188 |
| 2017-06-05 | $0.90 | $0.90 | 150 |
| 2017-06-02 | $1.00 | $1.00 | 1,668 |
| 2017-06-01 | $1.00 | $1.00 | 0 |
| 2017-05-31 | $1.00 | $1.00 | 0 |
| 2017-05-30 | $1.00 | $1.00 | 48 |
| 2017-05-26 | $1.00 | $1.00 | 0 |
| 2017-05-25 | $1.00 | $1.00 | 20 |
| 2017-05-24 | $1.15 | $1.15 | 0 |
| 2017-05-23 | $1.15 | $1.15 | 72 |
| 2017-05-22 | $1.05 | $1.05 | 80 |
| 2017-05-19 | $1.18 | $1.18 | 0 |
| 2017-05-18 | $1.18 | $1.18 | 347 |
| 2017-05-17 | $1.18 | $1.18 | 28 |
| 2017-05-16 | $1.15 | $1.15 | 62 |
| 2017-05-15 | $1.00 | $1.00 | 584 |
| 2017-05-12 | $1.20 | $1.20 | 103 |
| 2017-05-11 | $1.05 | $1.05 | 824 |
| 2017-05-10 | $1.03 | $1.03 | 1,059 |
| 2017-05-09 | $1.15 | $1.15 | 314 |
| 2017-05-08 | $1.38 | $1.38 | 203 |
| 2017-05-05 | $1.53 | $1.53 | 18 |
| 2017-05-04 | $1.38 | $1.38 | 218 |
| 2017-05-03 | $1.28 | $1.28 | 200 |
| 2017-05-02 | $1.25 | $1.25 | 130 |
| 2017-05-01 | $1.43 | $1.43 | 44 |
| 2017-04-28 | $1.25 | $1.25 | 390 |
| 2017-04-27 | $1.80 | $1.80 | 26 |
| 2017-04-26 | $1.25 | $1.25 | 40 |
| 2017-04-25 | $1.82 | $1.82 | 203 |
| 2017-04-24 | $1.43 | $1.43 | 3 |
| 2017-04-21 | $1.43 | $1.43 | 0 |
| 2017-04-20 | $1.43 | $1.43 | 120 |
| 2017-04-19 | $1.43 | $1.43 | 50 |
| 2017-04-18 | $1.45 | $1.45 | 90 |
| 2017-04-17 | $1.35 | $1.35 | 37 |
| 2017-04-13 | $1.60 | $1.60 | 0 |
| 2017-04-12 | $1.60 | $1.60 | 2 |
| 2017-04-11 | $1.30 | $1.30 | 282 |
| 2017-04-10 | $1.50 | $1.50 | 72 |
| 2017-04-07 | $1.50 | $1.50 | 710 |
| 2017-04-06 | $1.50 | $1.50 | 7 |
| 2017-04-05 | $1.53 | $1.53 | 0 |
| 2017-04-04 | $1.53 | $1.53 | 200 |
| 2017-04-03 | $1.75 | $1.75 | 95 |
| 2017-03-31 | $1.63 | $1.63 | 2,128 |
| 2017-03-30 | $1.63 | $1.63 | 1,233 |
| 2017-03-29 | $1.25 | $1.25 | 120 |
| 2017-03-28 | $1.18 | $1.18 | 217 |
| 2017-03-27 | $1.34 | $1.34 | 206 |
| 2017-03-24 | $1.20 | $1.20 | 140 |
| 2017-03-23 | $1.33 | $1.33 | 80 |
| 2017-03-22 | $1.35 | $1.35 | 71 |
| 2017-03-21 | $1.25 | $1.25 | 42 |
| 2017-03-20 | $1.25 | $1.25 | 24 |
| 2017-03-17 | $1.28 | $1.28 | 87 |
| 2017-03-16 | $1.28 | $1.28 | 114 |
| 2017-03-15 | $1.30 | $1.30 | 164 |
| 2017-03-14 | $1.10 | $1.10 | 0 |
| 2017-03-13 | $1.10 | $1.10 | 19 |
| 2017-03-10 | $1.35 | $1.35 | 51 |
| 2017-03-09 | $1.40 | $1.40 | 78 |
| 2017-03-08 | $1.40 | $1.40 | 567 |
| 2017-03-07 | $1.35 | $1.35 | 236 |
| 2017-03-06 | $1.25 | $1.25 | 133 |
| 2017-03-03 | $1.25 | $1.25 | 32 |
| 2017-03-02 | $1.45 | $1.45 | 644 |
| 2017-03-01 | $1.45 | $1.45 | 928 |
| 2017-02-28 | $1.39 | $1.39 | 57 |
| 2017-02-27 | $1.33 | $1.33 | 671 |
| 2017-02-24 | $1.30 | $1.30 | 2 |
| 2017-02-23 | $1.30 | $1.30 | 234 |
| 2017-02-22 | $1.28 | $1.28 | 2,127 |
| 2017-02-21 | $1.30 | $1.30 | 1,507 |
| 2017-02-17 | $1.25 | $1.25 | 1,441 |
| 2017-02-16 | $1.40 | $1.40 | 182 |
| 2017-02-15 | $1.40 | $1.40 | 68 |
| 2017-02-14 | $1.38 | $1.38 | 272 |
| 2017-02-13 | $1.58 | $1.58 | 20 |
| 2017-02-10 | $1.63 | $1.63 | 408 |
| 2017-02-09 | $1.50 | $1.50 | 1,060 |
| 2017-02-08 | $1.50 | $1.50 | 618 |
| 2017-02-07 | $1.25 | $1.25 | 1,813 |
| 2017-02-06 | $1.61 | $1.61 | 946 |
| 2017-02-03 | $1.63 | $1.63 | 561 |
| 2017-02-02 | $1.73 | $1.73 | 356 |
| 2017-02-01 | $1.50 | $1.50 | 666 |
| 2017-01-31 | $1.38 | $1.38 | 37,847 |
| 2017-01-30 | $2.01 | $2.01 | 148 |
| 2017-01-27 | $1.75 | $1.75 | 2,754 |
| 2017-01-26 | $2.05 | $2.05 | 3,061 |
| 2017-01-25 | $2.18 | $2.18 | 7,868 |
| 2017-01-24 | $1.90 | $1.90 | 6,094 |
| 2017-01-23 | $2.88 | $2.88 | 8,903 |
| 2017-01-20 | $2.63 | $2.63 | 21,011 |
| 2017-01-19 | $2.63 | $2.63 | 18,265 |
| 2017-01-18 | $2.07 | $2.07 | 483 |
| 2017-01-17 | $2.03 | $2.03 | 610 |
| 2017-01-13 | $2.13 | $2.13 | 1,186 |
| 2017-01-12 | $1.73 | $1.73 | 306 |
| 2017-01-11 | $2.20 | $2.20 | 107 |
| 2017-01-10 | $2.20 | $2.20 | 727 |
| 2017-01-09 | $1.71 | $1.71 | 92 |
| 2017-01-06 | $2.00 | $2.00 | 569 |
| 2017-01-05 | $2.05 | $2.05 | 1,878 |
| 2017-01-04 | $1.63 | $1.63 | 0 |
| 2017-01-03 | $1.63 | $1.63 | 328 |