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
- 1999-10-26 to 2026-08-27
- 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 | $1.02 | $1.02 | 16,880 |
| 2017-12-28 | $1.00 | $1.00 | 13,000 |
| 2017-12-27 | $0.96 | $0.96 | 53,740 |
| 2017-12-26 | $1.00 | $1.00 | 3,100 |
| 2017-12-22 | $0.96 | $0.96 | 33,120 |
| 2017-12-21 | $0.95 | $0.95 | 12,900 |
| 2017-12-20 | $0.98 | $0.98 | 27,300 |
| 2017-12-19 | $1.03 | $1.03 | 1,060 |
| 2017-12-18 | $1.03 | $1.03 | 1,500 |
| 2017-12-15 | $1.00 | $1.00 | 10,840 |
| 2017-12-14 | $0.96 | $0.96 | 19,800 |
| 2017-12-13 | $0.93 | $0.93 | 2,160 |
| 2017-12-12 | $1.00 | $1.00 | 2,520 |
| 2017-12-11 | $1.00 | $1.00 | 200 |
| 2017-12-08 | $0.98 | $0.98 | 1,400 |
| 2017-12-07 | $1.00 | $1.00 | 5,360 |
| 2017-12-06 | $0.98 | $0.98 | 600 |
| 2017-12-05 | $1.00 | $1.00 | 2,600 |
| 2017-12-04 | $1.00 | $1.00 | 10,080 |
| 2017-12-01 | $1.01 | $1.01 | 1,200 |
| 2017-11-30 | $1.10 | $1.10 | 3,180 |
| 2017-11-29 | $1.05 | $1.05 | 15,580 |
| 2017-11-28 | $0.93 | $0.93 | 7,040 |
| 2017-11-27 | $1.00 | $1.00 | 7,080 |
| 2017-11-24 | $0.98 | $0.98 | 1,000 |
| 2017-11-22 | $0.93 | $0.93 | 0 |
| 2017-11-21 | $0.93 | $0.93 | 620 |
| 2017-11-20 | $1.00 | $1.00 | 1,860 |
| 2017-11-17 | $0.93 | $0.93 | 4,060 |
| 2017-11-16 | $0.98 | $0.98 | 400 |
| 2017-11-15 | $0.98 | $0.98 | 0 |
| 2017-11-14 | $0.98 | $0.98 | 0 |
| 2017-11-13 | $0.98 | $0.98 | 200 |
| 2017-11-10 | $1.05 | $1.05 | 2,000 |
| 2017-11-09 | $1.10 | $1.10 | 1,300 |
| 2017-11-08 | $1.10 | $1.10 | 2,100 |
| 2017-11-07 | $1.10 | $1.10 | 1,600 |
| 2017-11-06 | $1.10 | $1.10 | 800 |
| 2017-11-03 | $0.96 | $0.96 | 0 |
| 2017-11-02 | $0.96 | $0.96 | 400 |
| 2017-11-01 | $0.96 | $0.96 | 80 |
| 2017-10-31 | $0.96 | $0.96 | 0 |
| 2017-10-30 | $0.96 | $0.96 | 120 |
| 2017-10-27 | $1.00 | $1.00 | 0 |
| 2017-10-26 | $1.00 | $1.00 | 6,520 |
| 2017-10-25 | $1.00 | $1.00 | 860 |
| 2017-10-24 | $0.95 | $0.95 | 180 |
| 2017-10-23 | $0.93 | $0.93 | 2,140 |
| 2017-10-20 | $0.93 | $0.93 | 4,040 |
| 2017-10-19 | $0.95 | $0.95 | 10,180 |
| 2017-10-18 | $0.93 | $0.93 | 10,820 |
| 2017-10-17 | $0.95 | $0.95 | 0 |
| 2017-10-16 | $0.95 | $0.95 | 1,600 |
| 2017-10-13 | $1.00 | $1.00 | 2,540 |
| 2017-10-12 | $1.01 | $1.01 | 0 |
| 2017-10-11 | $1.01 | $1.01 | 1,100 |
| 2017-10-10 | $0.95 | $0.95 | 7,260 |
| 2017-10-09 | $1.00 | $1.00 | 800 |
| 2017-10-06 | $1.00 | $1.00 | 500 |
| 2017-10-05 | $1.00 | $1.00 | 2,680 |
| 2017-10-04 | $0.95 | $0.95 | 100 |
| 2017-10-03 | $0.90 | $0.90 | 0 |
| 2017-10-02 | $0.90 | $0.90 | 6,080 |
| 2017-09-29 | $0.90 | $0.90 | 3,600 |
| 2017-09-28 | $0.95 | $0.95 | 0 |
| 2017-09-27 | $0.95 | $0.95 | 16,900 |
| 2017-09-26 | $0.97 | $0.97 | 600 |
| 2017-09-25 | $0.88 | $0.88 | 1,020 |
| 2017-09-22 | $0.86 | $0.86 | 0 |
| 2017-09-21 | $0.86 | $0.86 | 0 |
| 2017-09-20 | $0.86 | $0.86 | 0 |
| 2017-09-19 | $0.86 | $0.86 | 0 |
| 2017-09-18 | $0.86 | $0.86 | 1,460 |
| 2017-09-15 | $0.86 | $0.86 | 2,020 |
| 2017-09-14 | $0.95 | $0.95 | 1,260 |
| 2017-09-13 | $1.05 | $1.05 | 0 |
| 2017-09-12 | $1.05 | $1.05 | 60 |
| 2017-09-11 | $0.95 | $0.95 | 2,280 |
| 2017-09-08 | $0.93 | $0.93 | 4,020 |
| 2017-09-07 | $0.98 | $0.98 | 6,420 |
| 2017-09-06 | $0.93 | $0.93 | 1,200 |
| 2017-09-05 | $1.05 | $1.05 | 0 |
| 2017-09-01 | $1.05 | $1.05 | 3,920 |
| 2017-08-31 | $1.05 | $1.05 | 26,420 |
| 2017-08-30 | $1.08 | $1.08 | 5,560 |
| 2017-08-29 | $1.10 | $1.10 | 1,440 |
| 2017-08-28 | $1.20 | $1.20 | 2,000 |
| 2017-08-25 | $1.11 | $1.11 | 0 |
| 2017-08-24 | $1.11 | $1.11 | 400 |
| 2017-08-23 | $1.10 | $1.10 | 840 |
| 2017-08-22 | $1.11 | $1.11 | 500 |
| 2017-08-21 | $1.25 | $1.25 | 0 |
| 2017-08-18 | $1.25 | $1.25 | 200 |
| 2017-08-17 | $1.25 | $1.25 | 340 |
| 2017-08-16 | $1.25 | $1.25 | 1,820 |
| 2017-08-15 | $1.08 | $1.08 | 40 |
| 2017-08-14 | $1.15 | $1.15 | 1,020 |
| 2017-08-11 | $1.20 | $1.20 | 0 |
| 2017-08-10 | $1.20 | $1.20 | 2,140 |
| 2017-08-09 | $1.08 | $1.08 | 1,220 |
| 2017-08-08 | $1.12 | $1.12 | 0 |
| 2017-08-07 | $1.12 | $1.12 | 0 |
| 2017-08-04 | $1.12 | $1.12 | 700 |
| 2017-08-03 | $1.25 | $1.25 | 0 |
| 2017-08-02 | $1.25 | $1.25 | 11,680 |
| 2017-08-01 | $1.05 | $1.05 | 40 |
| 2017-07-31 | $1.20 | $1.20 | 3,760 |
| 2017-07-28 | $1.20 | $1.20 | 3,920 |
| 2017-07-27 | $1.20 | $1.20 | 1,080 |
| 2017-07-26 | $1.24 | $1.24 | 1,400 |
| 2017-07-25 | $1.20 | $1.20 | 740 |
| 2017-07-24 | $1.30 | $1.30 | 5,020 |
| 2017-07-21 | $1.30 | $1.30 | 2,500 |
| 2017-07-20 | $1.20 | $1.20 | 100 |
| 2017-07-19 | $1.25 | $1.25 | 0 |
| 2017-07-18 | $1.25 | $1.25 | 0 |
| 2017-07-17 | $1.25 | $1.25 | 580 |
| 2017-07-14 | $1.30 | $1.30 | 4,740 |
| 2017-07-13 | $1.25 | $1.25 | 500 |
| 2017-07-12 | $1.05 | $1.05 | 1,660 |
| 2017-07-11 | $1.25 | $1.25 | 160 |
| 2017-07-10 | $1.25 | $1.25 | 3,000 |
| 2017-07-07 | $1.05 | $1.05 | 300 |
| 2017-07-06 | $1.25 | $1.25 | 13,560 |
| 2017-07-05 | $1.20 | $1.20 | 11,400 |
| 2017-07-03 | $0.85 | $0.85 | 1,260 |
| 2017-06-30 | $0.85 | $0.85 | 20 |
| 2017-06-29 | $1.00 | $1.00 | 3,280 |
| 2017-06-28 | $0.98 | $0.98 | 400 |
| 2017-06-27 | $1.00 | $1.00 | 5,200 |
| 2017-06-26 | $1.00 | $1.00 | 0 |
| 2017-06-23 | $1.00 | $1.00 | 200 |
| 2017-06-22 | $0.91 | $0.91 | 0 |
| 2017-06-21 | $0.91 | $0.91 | 0 |
| 2017-06-20 | $0.91 | $0.91 | 900 |
| 2017-06-19 | $1.00 | $1.00 | 400 |
| 2017-06-16 | $0.75 | $0.75 | 360 |
| 2017-06-15 | $1.00 | $1.00 | 18,660 |
| 2017-06-14 | $1.07 | $1.07 | 80 |
| 2017-06-13 | $1.00 | $1.00 | 2,200 |
| 2017-06-12 | $0.91 | $0.91 | 1,400 |
| 2017-06-09 | $0.90 | $0.90 | 0 |
| 2017-06-08 | $0.90 | $0.90 | 0 |
| 2017-06-07 | $0.90 | $0.90 | 1,000 |
| 2017-06-06 | $0.90 | $0.90 | 0 |
| 2017-06-05 | $0.90 | $0.90 | 11,360 |
| 2017-06-02 | $1.12 | $1.12 | 1,360 |
| 2017-06-01 | $1.15 | $1.15 | 1,800 |
| 2017-05-31 | $1.15 | $1.15 | 8,540 |
| 2017-05-30 | $1.00 | $1.00 | 7,360 |
| 2017-05-26 | $0.85 | $0.85 | 200 |
| 2017-05-25 | $0.85 | $0.85 | 1,000 |
| 2017-05-24 | $0.89 | $0.89 | 0 |
| 2017-05-23 | $0.89 | $0.89 | 0 |
| 2017-05-22 | $0.89 | $0.89 | 2,000 |
| 2017-05-19 | $0.88 | $0.88 | 0 |
| 2017-05-18 | $0.88 | $0.88 | 0 |
| 2017-05-17 | $0.88 | $0.88 | 0 |
| 2017-05-16 | $0.88 | $0.88 | 0 |
| 2017-05-15 | $0.88 | $0.88 | 1,200 |
| 2017-05-12 | $0.88 | $0.88 | 1,000 |
| 2017-05-11 | $0.95 | $0.95 | 4,380 |
| 2017-05-10 | $1.05 | $1.05 | 0 |
| 2017-05-09 | $1.05 | $1.05 | 400 |
| 2017-05-08 | $1.18 | $1.18 | 0 |
| 2017-05-05 | $1.18 | $1.18 | 1,000 |
| 2017-05-04 | $1.18 | $1.18 | 3,540 |
| 2017-05-03 | $1.18 | $1.18 | 0 |
| 2017-05-02 | $1.18 | $1.18 | 0 |
| 2017-05-01 | $1.18 | $1.18 | 0 |
| 2017-04-28 | $1.18 | $1.18 | 3,600 |
| 2017-04-27 | $1.15 | $1.15 | 900 |
| 2017-04-26 | $1.18 | $1.18 | 0 |
| 2017-04-25 | $1.18 | $1.18 | 1,240 |
| 2017-04-24 | $1.10 | $1.10 | 1,120 |
| 2017-04-21 | $1.07 | $1.07 | 480 |
| 2017-04-20 | $1.10 | $1.10 | 80 |
| 2017-04-19 | $1.15 | $1.15 | 800 |
| 2017-04-18 | $1.10 | $1.10 | 1,000 |
| 2017-04-17 | $1.15 | $1.15 | 3,040 |
| 2017-04-13 | $1.10 | $1.10 | 20 |
| 2017-04-12 | $1.15 | $1.15 | 240 |
| 2017-04-11 | $1.15 | $1.15 | 200 |
| 2017-04-10 | $1.00 | $1.00 | 2,400 |
| 2017-04-07 | $1.16 | $1.16 | 2,120 |
| 2017-04-06 | $1.00 | $1.00 | 320 |
| 2017-04-05 | $1.05 | $1.05 | 0 |
| 2017-04-04 | $1.05 | $1.05 | 600 |
| 2017-04-03 | $1.05 | $1.05 | 0 |
| 2017-03-31 | $1.05 | $1.05 | 2,300 |
| 2017-03-30 | $1.05 | $1.05 | 1,780 |
| 2017-03-29 | $1.05 | $1.05 | 100 |
| 2017-03-28 | $1.23 | $1.23 | 5,360 |
| 2017-03-27 | $1.20 | $1.20 | 2,700 |
| 2017-03-24 | $1.28 | $1.28 | 520 |
| 2017-03-23 | $1.20 | $1.20 | 200 |
| 2017-03-22 | $1.28 | $1.28 | 1,340 |
| 2017-03-21 | $1.20 | $1.20 | 120 |
| 2017-03-20 | $1.23 | $1.23 | 820 |
| 2017-03-17 | $1.25 | $1.25 | 720 |
| 2017-03-16 | $1.15 | $1.15 | 1,300 |
| 2017-03-15 | $1.28 | $1.28 | 0 |
| 2017-03-14 | $1.28 | $1.28 | 160 |
| 2017-03-13 | $1.05 | $1.05 | 2,200 |
| 2017-03-10 | $1.17 | $1.17 | 1,400 |
| 2017-03-09 | $1.30 | $1.30 | 200 |
| 2017-03-08 | $1.30 | $1.30 | 120 |
| 2017-03-07 | $1.30 | $1.30 | 1,140 |
| 2017-03-06 | $1.35 | $1.35 | 400 |
| 2017-03-03 | $1.30 | $1.30 | 200 |
| 2017-03-02 | $1.35 | $1.35 | 5,560 |
| 2017-03-01 | $1.30 | $1.30 | 0 |
| 2017-02-28 | $1.30 | $1.30 | 9,260 |
| 2017-02-27 | $1.35 | $1.35 | 15,400 |
| 2017-02-24 | $1.30 | $1.30 | 16,340 |
| 2017-02-23 | $1.30 | $1.30 | 0 |
| 2017-02-22 | $1.30 | $1.30 | 60 |
| 2017-02-21 | $1.25 | $1.25 | 5,000 |
| 2017-02-17 | $1.26 | $1.26 | 2,960 |
| 2017-02-16 | $1.26 | $1.26 | 580 |
| 2017-02-15 | $1.30 | $1.30 | 5,620 |
| 2017-02-14 | $1.10 | $1.10 | 17,360 |
| 2017-02-13 | $1.20 | $1.20 | 5,800 |
| 2017-02-10 | $1.20 | $1.20 | 600 |
| 2017-02-09 | $1.03 | $1.03 | 200 |
| 2017-02-08 | $1.03 | $1.03 | 40 |
| 2017-02-07 | $1.01 | $1.01 | 500 |
| 2017-02-06 | $1.14 | $1.14 | 700 |
| 2017-02-03 | $1.05 | $1.05 | 1,000 |
| 2017-02-02 | $1.05 | $1.05 | 4,860 |
| 2017-02-01 | $1.05 | $1.05 | 3,580 |
| 2017-01-31 | $1.02 | $1.02 | 30,640 |
| 2017-01-30 | $0.90 | $0.90 | 24,900 |
| 2017-01-27 | $1.15 | $1.15 | 10,940 |
| 2017-01-26 | $1.05 | $1.05 | 5,300 |
| 2017-01-25 | $1.07 | $1.07 | 100 |
| 2017-01-24 | $1.10 | $1.10 | 2,080 |
| 2017-01-23 | $1.01 | $1.01 | 2,220 |
| 2017-01-20 | $1.10 | $1.10 | 500 |
| 2017-01-19 | $1.15 | $1.15 | 18,440 |
| 2017-01-18 | $1.15 | $1.15 | 9,080 |
| 2017-01-17 | $0.96 | $0.96 | 23,140 |
| 2017-01-13 | $0.90 | $0.90 | 1,620 |
| 2017-01-12 | $0.90 | $0.90 | 3,460 |
| 2017-01-11 | $0.83 | $0.83 | 2,900 |
| 2017-01-10 | $0.83 | $0.83 | 200 |
| 2017-01-09 | $0.87 | $0.87 | 500 |
| 2017-01-06 | $0.90 | $0.90 | 0 |
| 2017-01-05 | $0.90 | $0.90 | 15,880 |
| 2017-01-04 | $0.85 | $0.85 | 200 |
| 2017-01-03 | $0.80 | $0.80 | 200 |