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
- 2015-03-25 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 | $9.60 | $9.60 | 4,721 |
| 2017-12-28 | $10.40 | $10.40 | 5,021 |
| 2017-12-27 | $12.00 | $12.00 | 1,282 |
| 2017-12-26 | $14.00 | $14.00 | 3,526 |
| 2017-12-22 | $12.00 | $12.00 | 1,991 |
| 2017-12-21 | $14.00 | $14.00 | 745 |
| 2017-12-20 | $16.00 | $16.00 | 149 |
| 2017-12-19 | $18.80 | $18.80 | 254 |
| 2017-12-18 | $19.84 | $19.84 | 329 |
| 2017-12-15 | $19.20 | $19.20 | 275 |
| 2017-12-14 | $17.60 | $17.60 | 135 |
| 2017-12-13 | $21.60 | $21.60 | 64 |
| 2017-12-12 | $21.60 | $21.60 | 13 |
| 2017-12-11 | $18.00 | $18.00 | 19 |
| 2017-12-08 | $18.00 | $18.00 | 142 |
| 2017-12-07 | $19.60 | $19.60 | 229 |
| 2017-12-06 | $22.00 | $22.00 | 215 |
| 2017-12-05 | $22.80 | $22.80 | 104 |
| 2017-12-04 | $22.00 | $22.00 | 56 |
| 2017-12-01 | $23.20 | $23.20 | 78 |
| 2017-11-30 | $22.40 | $22.40 | 178 |
| 2017-11-29 | $20.00 | $20.00 | 97 |
| 2017-11-28 | $21.20 | $21.20 | 90 |
| 2017-11-27 | $21.20 | $21.20 | 119 |
| 2017-11-24 | $21.20 | $21.20 | 25 |
| 2017-11-22 | $20.00 | $20.00 | 359 |
| 2017-11-21 | $19.60 | $19.60 | 508 |
| 2017-11-20 | $14.00 | $14.00 | 487 |
| 2017-11-17 | $17.60 | $17.60 | 704 |
| 2017-11-16 | $18.00 | $18.00 | 1,470 |
| 2017-11-15 | $18.00 | $18.00 | 1,351 |
| 2017-11-14 | $20.00 | $20.00 | 1,209 |
| 2017-11-13 | $22.40 | $22.40 | 1,037 |
| 2017-11-10 | $24.00 | $24.00 | 1,391 |
| 2017-11-09 | $21.60 | $21.60 | 1,333 |
| 2017-11-08 | $27.20 | $27.20 | 1,301 |
| 2017-11-07 | $32.64 | $32.64 | 2,875 |
| 2017-11-06 | $28.80 | $28.80 | 1,224 |
| 2017-11-03 | $22.80 | $22.80 | 897 |
| 2017-11-02 | $22.80 | $22.80 | 1,403 |
| 2017-11-01 | $26.80 | $26.80 | 1,847 |
| 2017-10-31 | $27.60 | $27.60 | 3,998 |
| 2017-10-30 | $22.00 | $22.00 | 1,727 |
| 2017-10-27 | $26.00 | $26.00 | 1,578 |
| 2017-10-26 | $26.40 | $26.40 | 2,700 |
| 2017-10-25 | $22.40 | $22.40 | 2,852 |
| 2017-10-24 | $19.68 | $19.68 | 1,818 |
| 2017-10-23 | $31.60 | $31.60 | 1,023 |
| 2017-10-20 | $22.00 | $22.00 | 2,228 |
| 2017-10-19 | $48.00 | $48.00 | 3,866 |
| 2017-10-18 | $16.40 | $16.40 | 541 |
| 2017-10-17 | $28.00 | $28.00 | 732 |
| 2017-10-16 | $44.00 | $44.00 | 525 |
| 2017-10-13 | $80.40 | $80.40 | 169 |
| 2017-10-12 | $120.00 | $120.00 | 81 |
| 2017-10-11 | $135.20 | $135.20 | 99 |
| 2017-10-10 | $76.00 | $76.00 | 79 |
| 2017-10-09 | $60.00 | $60.00 | 146 |
| 2017-10-06 | $84.00 | $84.00 | 94 |
| 2017-10-05 | $72.00 | $72.00 | 3 |
| 2017-10-04 | $72.00 | $72.00 | 7 |
| 2017-10-03 | $67.60 | $67.60 | 70 |
| 2017-10-02 | $76.00 | $76.00 | 82 |
| 2017-09-29 | $72.00 | $72.00 | 74 |
| 2017-09-28 | $80.00 | $80.00 | 66 |
| 2017-09-27 | $95.20 | $95.20 | 2 |
| 2017-09-26 | $120.00 | $120.00 | 6 |
| 2017-09-25 | $112.00 | $112.00 | 7 |
| 2017-09-22 | $120.00 | $120.00 | 3 |
| 2017-09-21 | $120.40 | $120.40 | 33 |
| 2017-09-20 | $100.00 | $100.00 | 10 |
| 2017-09-19 | $90.00 | $90.00 | 0 |
| 2017-09-18 | $90.00 | $90.00 | 17 |
| 2017-09-15 | $90.00 | $90.00 | 1 |
| 2017-09-14 | $102.00 | $102.00 | 38 |
| 2017-09-13 | $106.96 | $106.96 | 0 |
| 2017-09-12 | $100.00 | $100.00 | 0 |
| 2017-09-11 | $100.00 | $100.00 | 21 |
| 2017-09-08 | $136.00 | $136.00 | 18 |
| 2017-09-07 | $120.40 | $120.40 | 18 |
| 2017-09-06 | $120.40 | $120.40 | 34 |
| 2017-09-05 | $132.00 | $132.00 | 8 |
| 2017-09-01 | $154.80 | $154.80 | 3 |
| 2017-08-31 | $159.60 | $159.60 | 3 |
| 2017-08-30 | $148.00 | $148.00 | 13 |
| 2017-08-29 | $132.00 | $132.00 | 16 |
| 2017-08-28 | $128.00 | $128.00 | 47 |
| 2017-08-25 | $147.60 | $147.60 | 72 |
| 2017-08-24 | $160.00 | $160.00 | 21 |
| 2017-08-23 | $169.56 | $169.56 | 26 |
| 2017-08-22 | $172.00 | $172.00 | 19 |
| 2017-08-21 | $166.96 | $166.96 | 2 |
| 2017-08-18 | $176.00 | $176.00 | 30 |
| 2017-08-17 | $164.00 | $164.00 | 5 |
| 2017-08-16 | $184.00 | $184.00 | 13 |
| 2017-08-15 | $164.00 | $164.00 | 52 |
| 2017-08-14 | $168.00 | $168.00 | 10 |
| 2017-08-11 | $164.80 | $164.80 | 12 |
| 2017-08-10 | $168.00 | $168.00 | 23 |
| 2017-08-09 | $180.00 | $180.00 | 23 |
| 2017-08-08 | $180.00 | $180.00 | 75 |
| 2017-08-07 | $160.00 | $160.00 | 193 |
| 2017-08-04 | $164.00 | $164.00 | 7 |
| 2017-08-03 | $160.00 | $160.00 | 2 |
| 2017-08-02 | $160.00 | $160.00 | 6 |
| 2017-08-01 | $160.00 | $160.00 | 76 |
| 2017-07-31 | $167.80 | $167.80 | 18 |
| 2017-07-28 | $172.00 | $172.00 | 90 |
| 2017-07-27 | $160.00 | $160.00 | 31 |
| 2017-07-26 | $186.00 | $186.00 | 15 |
| 2017-07-25 | $164.00 | $164.00 | 73 |
| 2017-07-24 | $200.80 | $200.80 | 35 |
| 2017-07-21 | $216.00 | $216.00 | 26 |
| 2017-07-20 | $208.00 | $208.00 | 7 |
| 2017-07-19 | $240.00 | $240.00 | 37 |
| 2017-07-18 | $246.00 | $246.00 | 34 |
| 2017-07-17 | $240.00 | $240.00 | 36 |
| 2017-07-14 | $255.60 | $255.60 | 32 |
| 2017-07-13 | $248.00 | $248.00 | 24 |
| 2017-07-12 | $247.88 | $247.88 | 14 |
| 2017-07-11 | $244.40 | $244.40 | 45 |
| 2017-07-10 | $288.00 | $288.00 | 71 |
| 2017-07-07 | $312.00 | $312.00 | 115 |
| 2017-07-06 | $306.00 | $306.00 | 119 |
| 2017-07-05 | $300.00 | $300.00 | 74 |
| 2017-07-03 | $280.00 | $280.00 | 78 |
| 2017-06-30 | $303.20 | $303.20 | 1,110 |
| 2017-06-29 | $336.00 | $336.00 | 337 |
| 2017-06-28 | $330.00 | $330.00 | 35 |
| 2017-06-27 | $300.00 | $300.00 | 31 |
| 2017-06-26 | $320.00 | $320.00 | 55 |
| 2017-06-23 | $320.00 | $320.00 | 36 |
| 2017-06-22 | $320.00 | $320.00 | 27 |
| 2017-06-21 | $340.00 | $340.00 | 14 |
| 2017-06-20 | $348.00 | $348.00 | 17 |
| 2017-06-19 | $372.00 | $372.00 | 42 |
| 2017-06-16 | $356.00 | $356.00 | 69 |
| 2017-06-15 | $360.00 | $360.00 | 56 |
| 2017-06-14 | $320.40 | $320.40 | 18 |
| 2017-06-13 | $356.00 | $356.00 | 78 |
| 2017-06-12 | $460.00 | $460.00 | 117 |
| 2017-06-09 | $400.00 | $400.00 | 121 |
| 2017-06-08 | $320.00 | $320.00 | 785 |
| 2017-06-07 | $684.12 | $684.12 | 26 |
| 2017-06-06 | $680.00 | $680.00 | 184 |
| 2017-06-05 | $780.00 | $780.00 | 101 |
| 2017-06-02 | $760.00 | $760.00 | 6 |
| 2017-06-01 | $880.00 | $880.00 | 0 |
| 2017-05-31 | $880.00 | $880.00 | 0 |
| 2017-05-30 | $800.00 | $800.00 | 10 |
| 2017-05-26 | $960.00 | $960.00 | 76 |
| 2017-05-25 | $1,360.00 | $1,360.00 | 20 |
| 2017-05-24 | $1,400.00 | $1,400.00 | 58 |
| 2017-05-23 | $1,400.00 | $1,400.00 | 1 |
| 2017-05-22 | $1,600.00 | $1,600.00 | 0 |
| 2017-05-19 | $1,396.00 | $1,396.00 | 1 |
| 2017-05-18 | $1,600.00 | $1,600.00 | 1 |
| 2017-05-17 | $1,800.00 | $1,800.00 | 1 |
| 2017-05-16 | $1,800.00 | $1,800.00 | 0 |
| 2017-05-15 | $1,600.00 | $1,600.00 | 0 |
| 2017-05-12 | $1,600.00 | $1,600.00 | 5 |
| 2017-05-11 | $1,920.00 | $1,920.00 | 0 |
| 2017-05-10 | $1,920.00 | $1,920.00 | 4 |
| 2017-05-09 | $1,680.00 | $1,680.00 | 0 |
| 2017-05-08 | $1,680.00 | $1,680.00 | 0 |
| 2017-05-05 | $1,044.00 | $1,044.00 | 11 |
| 2017-05-04 | $1,960.00 | $1,960.00 | 26 |
| 2017-05-03 | $1,400.00 | $1,400.00 | 1 |
| 2017-05-02 | $1,920.00 | $1,920.00 | 1 |
| 2017-05-01 | $2,080.00 | $2,080.00 | 0 |
| 2017-04-28 | $2,080.00 | $2,080.00 | 1 |
| 2017-04-27 | $2,080.00 | $2,080.00 | 3 |
| 2017-04-26 | $2,080.00 | $2,080.00 | 8 |
| 2017-04-25 | $1,836.00 | $1,836.00 | 0 |
| 2017-04-24 | $1,920.00 | $1,920.00 | 3 |
| 2017-04-21 | $1,720.00 | $1,720.00 | 2 |
| 2017-04-20 | $1,400.00 | $1,400.00 | 4 |
| 2017-04-19 | $1,160.00 | $1,160.00 | 0 |
| 2017-04-18 | $1,200.00 | $1,200.00 | 2 |
| 2017-04-17 | $1,400.00 | $1,400.00 | 1 |
| 2017-04-13 | $1,600.00 | $1,600.00 | 0 |
| 2017-04-12 | $1,640.00 | $1,640.00 | 0 |
| 2017-04-11 | $1,720.00 | $1,720.00 | 4 |
| 2017-04-10 | $1,600.00 | $1,600.00 | 0 |
| 2017-04-07 | $1,680.00 | $1,680.00 | 5 |
| 2017-04-06 | $1,440.00 | $1,440.00 | 8 |
| 2017-04-05 | $1,680.00 | $1,680.00 | 2 |
| 2017-04-04 | $1,600.00 | $1,600.00 | 0 |
| 2017-04-03 | $1,600.00 | $1,600.00 | 3 |
| 2017-03-31 | $1,720.00 | $1,720.00 | 16 |
| 2017-03-30 | $1,600.00 | $1,600.00 | 18 |
| 2017-03-29 | $1,000.00 | $1,000.00 | 21 |
| 2017-03-28 | $600.00 | $600.00 | 14 |
| 2017-03-27 | $410.44 | $410.44 | 9 |
| 2017-03-24 | $480.00 | $480.00 | 0 |
| 2017-03-23 | $480.00 | $480.00 | 2 |
| 2017-03-22 | $520.00 | $520.00 | 0 |
| 2017-03-21 | $520.00 | $520.00 | 0 |
| 2017-03-20 | $520.00 | $520.00 | 0 |
| 2017-03-17 | $520.00 | $520.00 | 1 |
| 2017-03-16 | $680.00 | $680.00 | 0 |
| 2017-03-15 | $680.00 | $680.00 | 0 |
| 2017-03-14 | $680.00 | $680.00 | 0 |
| 2017-03-13 | $680.00 | $680.00 | 1 |
| 2017-03-10 | $580.00 | $580.00 | 3 |
| 2017-03-09 | $560.00 | $560.00 | 0 |
| 2017-03-08 | $560.00 | $560.00 | 21 |
| 2017-03-07 | $800.00 | $800.00 | 0 |
| 2017-03-06 | $1,040.00 | $1,040.00 | 1 |
| 2017-03-03 | $1,200.00 | $1,200.00 | 0 |
| 2017-03-02 | $1,200.00 | $1,200.00 | 1 |
| 2017-03-01 | $1,200.00 | $1,200.00 | 1 |
| 2017-02-28 | $800.00 | $800.00 | 0 |
| 2017-02-27 | $800.00 | $800.00 | 0 |
| 2017-02-24 | $1,000.00 | $1,000.00 | 0 |
| 2017-02-23 | $1,000.00 | $1,000.00 | 0 |
| 2017-02-22 | $1,000.00 | $1,000.00 | 1 |
| 2017-02-21 | $987.20 | $987.20 | 2 |
| 2017-02-17 | $1,000.00 | $1,000.00 | 1 |
| 2017-02-16 | $1,200.00 | $1,200.00 | 5 |
| 2017-02-15 | $1,000.00 | $1,000.00 | 2 |
| 2017-02-14 | $1,060.00 | $1,060.00 | 2 |
| 2017-02-13 | $999.60 | $999.60 | 2 |
| 2017-02-10 | $840.00 | $840.00 | 7 |
| 2017-02-09 | $1,200.00 | $1,200.00 | 5 |
| 2017-02-08 | $1,600.00 | $1,600.00 | 5 |
| 2017-02-07 | $1,200.00 | $1,200.00 | 1 |
| 2017-02-06 | $1,200.00 | $1,200.00 | 0 |
| 2017-02-03 | $1,000.00 | $1,000.00 | 0 |
| 2017-02-02 | $1,000.00 | $1,000.00 | 1 |
| 2017-02-01 | $1,080.00 | $1,080.00 | 13 |
| 2017-01-31 | $1,200.00 | $1,200.00 | 7 |
| 2017-01-30 | $2,060.00 | $2,060.00 | 0 |
| 2017-01-27 | $2,040.00 | $2,040.00 | 8 |
| 2017-01-26 | $2,080.00 | $2,080.00 | 4 |
| 2017-01-25 | $2,080.00 | $2,080.00 | 5 |
| 2017-01-24 | $1,840.00 | $1,840.00 | 4 |
| 2017-01-23 | $2,280.00 | $2,280.00 | 0 |
| 2017-01-20 | $2,280.00 | $2,280.00 | 0 |
| 2017-01-19 | $1,800.00 | $1,800.00 | 6 |
| 2017-01-18 | $1,800.00 | $1,800.00 | 1 |
| 2017-01-17 | $1,800.00 | $1,800.00 | 4 |
| 2017-01-13 | $1,732.00 | $1,732.00 | 2 |
| 2017-01-12 | $1,600.00 | $1,600.00 | 3 |
| 2017-01-11 | $1,600.00 | $1,600.00 | 1 |
| 2017-01-10 | $1,400.00 | $1,400.00 | 1 |
| 2017-01-09 | $800.00 | $800.00 | 0 |
| 2017-01-06 | $1,200.00 | $1,200.00 | 2 |
| 2017-01-05 | $1,080.00 | $1,080.00 | 8 |
| 2017-01-04 | $1,400.00 | $1,400.00 | 5 |
| 2017-01-03 | $800.00 | $800.00 | 3 |