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
- 1995-02-01 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 | $0.80 | $0.80 | 93 |
| 2017-12-28 | $0.80 | $0.80 | 5 |
| 2017-12-27 | $0.80 | $0.80 | 0 |
| 2017-12-26 | $0.80 | $0.80 | 0 |
| 2017-12-22 | $0.80 | $0.80 | 125 |
| 2017-12-21 | $0.80 | $0.80 | 0 |
| 2017-12-20 | $0.80 | $0.80 | 0 |
| 2017-12-19 | $0.80 | $0.80 | 1 |
| 2017-12-18 | $0.80 | $0.80 | 3 |
| 2017-12-15 | $0.80 | $0.80 | 20 |
| 2017-12-14 | $0.80 | $0.80 | 0 |
| 2017-12-13 | $0.80 | $0.80 | 0 |
| 2017-12-12 | $0.80 | $0.80 | 0 |
| 2017-12-11 | $0.80 | $0.80 | 0 |
| 2017-12-08 | $0.80 | $0.80 | 922 |
| 2017-12-07 | $1.00 | $1.00 | 0 |
| 2017-12-06 | $1.00 | $1.00 | 0 |
| 2017-12-05 | $1.00 | $1.00 | 0 |
| 2017-12-04 | $1.00 | $1.00 | 0 |
| 2017-12-01 | $1.00 | $1.00 | 0 |
| 2017-11-30 | $1.00 | $1.00 | 15 |
| 2017-11-29 | $1.00 | $1.00 | 25 |
| 2017-11-28 | $1.70 | $1.70 | 0 |
| 2017-11-27 | $1.70 | $1.70 | 0 |
| 2017-11-24 | $1.70 | $1.70 | 0 |
| 2017-11-22 | $1.70 | $1.70 | 150 |
| 2017-11-21 | $0.80 | $0.80 | 0 |
| 2017-11-20 | $0.80 | $0.80 | 0 |
| 2017-11-17 | $0.80 | $0.80 | 0 |
| 2017-11-16 | $0.80 | $0.80 | 0 |
| 2017-11-15 | $0.80 | $0.80 | 0 |
| 2017-11-14 | $0.80 | $0.80 | 200 |
| 2017-11-13 | $1.70 | $1.70 | 0 |
| 2017-11-10 | $1.70 | $1.70 | 0 |
| 2017-11-09 | $1.70 | $1.70 | 0 |
| 2017-11-08 | $1.70 | $1.70 | 250 |
| 2017-11-07 | $1.20 | $1.20 | 0 |
| 2017-11-06 | $1.20 | $1.20 | 457 |
| 2017-11-03 | $1.10 | $1.10 | 150 |
| 2017-11-02 | $1.10 | $1.10 | 0 |
| 2017-11-01 | $1.10 | $1.10 | 0 |
| 2017-10-31 | $1.10 | $1.10 | 83 |
| 2017-10-30 | $1.18 | $1.18 | 0 |
| 2017-10-27 | $1.18 | $1.18 | 0 |
| 2017-10-26 | $1.18 | $1.18 | 0 |
| 2017-10-25 | $1.18 | $1.18 | 0 |
| 2017-10-24 | $1.18 | $1.18 | 0 |
| 2017-10-23 | $1.18 | $1.18 | 62 |
| 2017-10-20 | $1.18 | $1.18 | 0 |
| 2017-10-19 | $1.18 | $1.18 | 0 |
| 2017-10-18 | $1.18 | $1.18 | 0 |
| 2017-10-17 | $1.18 | $1.18 | 0 |
| 2017-10-16 | $1.18 | $1.18 | 5 |
| 2017-10-13 | $1.14 | $1.14 | 0 |
| 2017-10-12 | $1.14 | $1.14 | 11 |
| 2017-10-11 | $1.16 | $1.16 | 0 |
| 2017-10-10 | $1.16 | $1.16 | 0 |
| 2017-10-09 | $1.16 | $1.16 | 0 |
| 2017-10-06 | $1.16 | $1.16 | 0 |
| 2017-10-05 | $1.16 | $1.16 | 0 |
| 2017-10-04 | $1.16 | $1.16 | 0 |
| 2017-10-03 | $1.16 | $1.16 | 0 |
| 2017-10-02 | $1.16 | $1.16 | 0 |
| 2017-09-29 | $1.16 | $1.16 | 3 |
| 2017-09-28 | $1.16 | $1.16 | 0 |
| 2017-09-27 | $1.16 | $1.16 | 0 |
| 2017-09-26 | $1.16 | $1.16 | 0 |
| 2017-09-25 | $1.16 | $1.16 | 14 |
| 2017-09-22 | $2.00 | $2.00 | 0 |
| 2017-09-21 | $2.00 | $2.00 | 0 |
| 2017-09-20 | $2.00 | $2.00 | 0 |
| 2017-09-19 | $2.00 | $2.00 | 0 |
| 2017-09-18 | $2.00 | $2.00 | 150 |
| 2017-09-15 | $2.00 | $2.00 | 0 |
| 2017-09-14 | $2.00 | $2.00 | 0 |
| 2017-09-13 | $2.00 | $2.00 | 25 |
| 2017-09-12 | $2.32 | $2.32 | 25 |
| 2017-09-11 | $2.00 | $2.00 | 0 |
| 2017-09-08 | $2.00 | $2.00 | 117 |
| 2017-09-07 | $2.40 | $2.40 | 0 |
| 2017-09-06 | $2.40 | $2.40 | 0 |
| 2017-09-05 | $2.40 | $2.40 | 0 |
| 2017-09-01 | $2.40 | $2.40 | 0 |
| 2017-08-31 | $2.40 | $2.40 | 0 |
| 2017-08-30 | $2.40 | $2.40 | 710 |
| 2017-08-29 | $2.20 | $2.20 | 0 |
| 2017-08-28 | $2.20 | $2.20 | 0 |
| 2017-08-25 | $2.20 | $2.20 | 1,102 |
| 2017-08-24 | $1.73 | $1.73 | 0 |
| 2017-08-23 | $1.73 | $1.73 | 0 |
| 2017-08-22 | $1.73 | $1.73 | 0 |
| 2017-08-21 | $1.73 | $1.73 | 0 |
| 2017-08-18 | $1.73 | $1.73 | 989 |
| 2017-08-17 | $1.60 | $1.60 | 119 |
| 2017-08-16 | $1.60 | $1.60 | 0 |
| 2017-08-15 | $1.60 | $1.60 | 150 |
| 2017-08-14 | $3.00 | $3.00 | 13 |
| 2017-08-11 | $3.00 | $3.00 | 0 |
| 2017-08-10 | $3.00 | $3.00 | 0 |
| 2017-08-09 | $3.00 | $3.00 | 0 |
| 2017-08-08 | $3.00 | $3.00 | 0 |
| 2017-08-07 | $3.00 | $3.00 | 58 |
| 2017-08-04 | $3.42 | $3.42 | 0 |
| 2017-08-03 | $3.42 | $3.42 | 16 |
| 2017-08-02 | $2.20 | $2.20 | 18 |
| 2017-08-01 | $2.00 | $2.00 | 0 |
| 2017-07-31 | $2.00 | $2.00 | 695 |
| 2017-07-28 | $3.40 | $3.40 | 3 |
| 2017-07-27 | $3.86 | $3.86 | 0 |
| 2017-07-26 | $3.86 | $3.86 | 0 |
| 2017-07-25 | $3.86 | $3.86 | 0 |
| 2017-07-24 | $3.86 | $3.86 | 0 |
| 2017-07-21 | $3.86 | $3.86 | 0 |
| 2017-07-20 | $3.86 | $3.86 | 0 |
| 2017-07-19 | $3.86 | $3.86 | 0 |
| 2017-07-18 | $3.86 | $3.86 | 0 |
| 2017-07-17 | $3.86 | $3.86 | 0 |
| 2017-07-14 | $3.86 | $3.86 | 0 |
| 2017-07-13 | $3.86 | $3.86 | 0 |
| 2017-07-12 | $3.86 | $3.86 | 348 |
| 2017-07-11 | $5.40 | $5.40 | 0 |
| 2017-07-10 | $5.40 | $5.40 | 50 |
| 2017-07-07 | $5.40 | $5.40 | 605 |
| 2017-07-06 | $6.00 | $6.00 | 50 |
| 2017-07-05 | $5.60 | $5.60 | 0 |
| 2017-07-03 | $5.60 | $5.60 | 50 |
| 2017-06-30 | $6.00 | $6.00 | 0 |
| 2017-06-29 | $6.00 | $6.00 | 0 |
| 2017-06-28 | $6.00 | $6.00 | 0 |
| 2017-06-27 | $6.00 | $6.00 | 0 |
| 2017-06-26 | $6.00 | $6.00 | 0 |
| 2017-06-23 | $6.00 | $6.00 | 17 |
| 2017-06-22 | $5.60 | $5.60 | 20 |
| 2017-06-21 | $6.00 | $6.00 | 0 |
| 2017-06-20 | $6.00 | $6.00 | 165 |
| 2017-06-19 | $5.60 | $5.60 | 0 |
| 2017-06-16 | $5.60 | $5.60 | 0 |
| 2017-06-15 | $5.60 | $5.60 | 0 |
| 2017-06-14 | $5.60 | $5.60 | 24 |
| 2017-06-13 | $6.00 | $6.00 | 131 |
| 2017-06-12 | $6.00 | $6.00 | 75 |
| 2017-06-09 | $6.23 | $6.23 | 15 |
| 2017-06-08 | $6.23 | $6.23 | 0 |
| 2017-06-07 | $6.23 | $6.23 | 0 |
| 2017-06-06 | $6.23 | $6.23 | 5 |
| 2017-06-05 | $7.00 | $7.00 | 0 |
| 2017-06-02 | $7.00 | $7.00 | 125 |
| 2017-06-01 | $6.60 | $6.60 | 190 |
| 2017-05-31 | $9.00 | $9.00 | 23 |
| 2017-05-30 | $10.00 | $10.00 | 120 |
| 2017-05-26 | $11.60 | $11.60 | 0 |
| 2017-05-25 | $11.60 | $11.60 | 0 |
| 2017-05-24 | $11.60 | $11.60 | 0 |
| 2017-05-23 | $11.60 | $11.60 | 247 |
| 2017-05-22 | $14.78 | $14.78 | 0 |
| 2017-05-19 | $14.78 | $14.78 | 0 |
| 2017-05-18 | $14.78 | $14.78 | 0 |
| 2017-05-17 | $14.78 | $14.78 | 130 |
| 2017-05-16 | $14.78 | $14.78 | 120 |
| 2017-05-15 | $15.06 | $15.06 | 0 |
| 2017-05-12 | $15.06 | $15.06 | 23 |
| 2017-05-11 | $14.78 | $14.78 | 0 |
| 2017-05-10 | $14.78 | $14.78 | 129 |
| 2017-05-09 | $15.60 | $15.60 | 250 |
| 2017-05-08 | $15.98 | $15.98 | 125 |
| 2017-05-05 | $16.00 | $16.00 | 170 |
| 2017-05-04 | $16.00 | $16.00 | 186 |
| 2017-05-03 | $15.20 | $15.20 | 1 |
| 2017-05-02 | $15.10 | $15.10 | 860 |
| 2017-05-01 | $15.60 | $15.60 | 916 |
| 2017-04-28 | $14.00 | $14.00 | 527 |
| 2017-04-27 | $12.20 | $12.20 | 372 |
| 2017-04-26 | $10.40 | $10.40 | 609 |
| 2017-04-25 | $10.00 | $10.00 | 75 |
| 2017-04-24 | $9.00 | $9.00 | 150 |
| 2017-04-21 | $6.80 | $6.80 | 125 |
| 2017-04-20 | $6.50 | $6.50 | 150 |
| 2017-04-19 | $6.44 | $6.44 | 189 |
| 2017-04-18 | $6.00 | $6.00 | 490 |
| 2017-04-17 | $4.00 | $4.00 | 0 |
| 2017-04-13 | $4.00 | $4.00 | 0 |
| 2017-04-12 | $4.00 | $4.00 | 0 |
| 2017-04-11 | $4.00 | $4.00 | 141 |
| 2017-04-10 | $3.98 | $3.98 | 50 |
| 2017-04-07 | $3.70 | $3.70 | 0 |
| 2017-04-06 | $3.70 | $3.70 | 0 |
| 2017-04-05 | $3.70 | $3.70 | 0 |
| 2017-04-04 | $3.70 | $3.70 | 0 |
| 2017-04-03 | $3.70 | $3.70 | 0 |
| 2017-03-31 | $3.70 | $3.70 | 452 |
| 2017-03-30 | $3.60 | $3.60 | 2 |
| 2017-03-29 | $3.60 | $3.60 | 0 |
| 2017-03-28 | $3.60 | $3.60 | 10 |
| 2017-03-27 | $3.70 | $3.70 | 100 |
| 2017-03-24 | $3.70 | $3.70 | 100 |
| 2017-03-23 | $3.70 | $3.70 | 25 |
| 2017-03-22 | $3.70 | $3.70 | 0 |
| 2017-03-21 | $3.70 | $3.70 | 735 |
| 2017-03-20 | $3.60 | $3.60 | 0 |
| 2017-03-17 | $3.60 | $3.60 | 0 |
| 2017-03-16 | $3.60 | $3.60 | 0 |
| 2017-03-15 | $3.60 | $3.60 | 0 |
| 2017-03-14 | $3.60 | $3.60 | 0 |
| 2017-03-13 | $3.60 | $3.60 | 0 |
| 2017-03-10 | $3.60 | $3.60 | 0 |
| 2017-03-09 | $3.60 | $3.60 | 0 |
| 2017-03-08 | $3.60 | $3.60 | 0 |
| 2017-03-07 | $3.60 | $3.60 | 56 |
| 2017-03-06 | $3.60 | $3.60 | 0 |
| 2017-03-03 | $3.60 | $3.60 | 0 |
| 2017-03-02 | $3.60 | $3.60 | 236 |
| 2017-03-01 | $4.00 | $4.00 | 150 |
| 2017-02-28 | $4.00 | $4.00 | 300 |
| 2017-02-27 | $4.40 | $4.40 | 37 |
| 2017-02-24 | $4.40 | $4.40 | 0 |
| 2017-02-23 | $4.40 | $4.40 | 0 |
| 2017-02-22 | $4.40 | $4.40 | 0 |
| 2017-02-21 | $4.40 | $4.40 | 10 |
| 2017-02-17 | $5.00 | $5.00 | 0 |
| 2017-02-16 | $5.00 | $5.00 | 0 |
| 2017-02-15 | $5.00 | $5.00 | 0 |
| 2017-02-14 | $5.00 | $5.00 | 0 |
| 2017-02-13 | $5.00 | $5.00 | 0 |
| 2017-02-10 | $5.00 | $5.00 | 637 |
| 2017-02-09 | $3.04 | $3.04 | 395 |
| 2017-02-08 | $4.00 | $4.00 | 265 |
| 2017-02-07 | $4.00 | $4.00 | 176 |
| 2017-02-06 | $4.00 | $4.00 | 180 |
| 2017-02-03 | $4.00 | $4.00 | 0 |
| 2017-02-02 | $4.00 | $4.00 | 0 |
| 2017-02-01 | $4.00 | $4.00 | 0 |
| 2017-01-31 | $4.00 | $4.00 | 0 |
| 2017-01-30 | $4.00 | $4.00 | 0 |
| 2017-01-27 | $4.00 | $4.00 | 0 |
| 2017-01-26 | $4.00 | $4.00 | 3 |
| 2017-01-25 | $5.00 | $5.00 | 0 |
| 2017-01-24 | $5.00 | $5.00 | 0 |
| 2017-01-23 | $5.00 | $5.00 | 0 |
| 2017-01-20 | $5.00 | $5.00 | 0 |
| 2017-01-19 | $5.00 | $5.00 | 0 |
| 2017-01-18 | $5.00 | $5.00 | 0 |
| 2017-01-17 | $5.00 | $5.00 | 584 |
| 2017-01-13 | $2.92 | $2.92 | 0 |
| 2017-01-12 | $2.92 | $2.92 | 50 |
| 2017-01-11 | $3.00 | $3.00 | 0 |
| 2017-01-10 | $3.00 | $3.00 | 0 |
| 2017-01-09 | $3.00 | $3.00 | 0 |
| 2017-01-06 | $3.00 | $3.00 | 96 |
| 2017-01-05 | $3.00 | $3.00 | 333 |
| 2017-01-04 | $2.70 | $2.70 | 0 |
| 2017-01-03 | $2.70 | $2.70 | 0 |