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
- 2008-01-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $1.39 | $1.39 | 242,700 | — | — |
| 2017-12-28 | $1.38 | $1.38 | 7,100 | — | — |
| 2017-12-27 | $1.37 | $1.37 | 87,500 | — | — |
| 2017-12-26 | $1.39 | $1.39 | 1,500 | — | — |
| 2017-12-22 | $1.39 | $1.39 | 1,900 | — | — |
| 2017-12-21 | $1.39 | $1.39 | 15,200 | — | — |
| 2017-12-20 | $1.39 | $1.39 | 16,400 | — | — |
| 2017-12-19 | $1.40 | $1.40 | 94,800 | — | — |
| 2017-12-18 | $1.39 | $1.39 | 52,500 | — | — |
| 2017-12-15 | $1.40 | $1.40 | 58,800 | — | — |
| 2017-12-14 | $1.39 | $1.39 | 27,900 | — | — |
| 2017-12-13 | $1.39 | $1.39 | 21,100 | — | — |
| 2017-12-12 | $1.44 | $1.44 | 12,000 | — | — |
| 2017-12-11 | $1.40 | $1.40 | 5,900 | — | — |
| 2017-12-08 | $1.44 | $1.44 | 24,300 | — | — |
| 2017-12-07 | $1.42 | $1.42 | 2,800 | — | — |
| 2017-12-06 | $1.43 | $1.43 | 3,200 | — | — |
| 2017-12-05 | $1.43 | $1.43 | 7,100 | — | — |
| 2017-12-04 | $1.40 | $1.40 | 6,000 | — | — |
| 2017-12-01 | $1.42 | $1.42 | 231,100 | — | — |
| 2017-11-30 | $1.39 | $1.39 | 14,900 | — | — |
| 2017-11-29 | $1.39 | $1.39 | 1,000 | — | — |
| 2017-11-28 | $1.39 | $1.39 | 2,700 | — | — |
| 2017-11-27 | $1.39 | $1.39 | 68,200 | — | — |
| 2017-11-24 | $1.40 | $1.40 | 0 | — | — |
| 2017-11-22 | $1.40 | $1.40 | 100,500 | — | — |
| 2017-11-21 | $1.40 | $1.40 | 18,800 | — | — |
| 2017-11-20 | $1.43 | $1.43 | 59,600 | — | — |
| 2017-11-17 | $1.42 | $1.42 | 86,700 | — | — |
| 2017-11-16 | $1.37 | $1.37 | 32,800 | — | — |
| 2017-11-15 | $1.44 | $1.44 | 1,000 | — | — |
| 2017-11-14 | $1.42 | $1.42 | 12,200 | — | — |
| 2017-11-13 | $1.44 | $1.44 | 16,200 | — | — |
| 2017-11-10 | $1.44 | $1.44 | 68,200 | — | — |
| 2017-11-09 | $1.42 | $1.42 | 11,100 | — | — |
| 2017-11-08 | $1.42 | $1.42 | 2,700 | — | — |
| 2017-11-07 | $1.44 | $1.44 | 57,100 | — | — |
| 2017-11-06 | $1.45 | $1.45 | 1,700 | — | — |
| 2017-11-03 | $1.45 | $1.45 | 400 | — | — |
| 2017-11-02 | $1.45 | $1.45 | 0 | — | — |
| 2017-11-01 | $1.45 | $1.45 | 600 | — | — |
| 2017-10-31 | $1.44 | $1.44 | 2,200 | — | — |
| 2017-10-30 | $1.45 | $1.45 | 8,800 | — | — |
| 2017-10-27 | $1.45 | $1.45 | 43,200 | — | — |
| 2017-10-26 | $1.45 | $1.45 | 10,500 | — | — |
| 2017-10-25 | $1.42 | $1.42 | 47,400 | — | — |
| 2017-10-24 | $1.44 | $1.44 | 23,900 | — | — |
| 2017-10-23 | $1.43 | $1.43 | 49,900 | — | — |
| 2017-10-20 | $1.47 | $1.47 | 900 | — | — |
| 2017-10-19 | $1.48 | $1.48 | 13,600 | — | — |
| 2017-10-18 | $1.51 | $1.51 | 23,400 | — | — |
| 2017-10-17 | $1.49 | $1.49 | 900 | — | — |
| 2017-10-16 | $1.49 | $1.49 | 29,800 | — | — |
| 2017-10-13 | $1.49 | $1.49 | 51,200 | — | — |
| 2017-10-12 | $1.49 | $1.49 | 2,100 | — | — |
| 2017-10-11 | $1.50 | $1.50 | 13,800 | — | — |
| 2017-10-10 | $1.50 | $1.50 | 65,000 | — | — |
| 2017-10-09 | $1.49 | $1.49 | 137,000 | — | — |
| 2017-10-06 | $1.47 | $1.47 | 300 | — | — |
| 2017-10-05 | $1.47 | $1.47 | 4,600 | — | — |
| 2017-10-04 | $1.43 | $1.43 | 9,100 | — | — |
| 2017-10-03 | $1.47 | $1.47 | 7,400 | — | — |
| 2017-10-02 | $1.47 | $1.47 | 7,800 | — | — |
| 2017-09-29 | $1.49 | $1.49 | 3,300 | — | — |
| 2017-09-28 | $1.49 | $1.49 | 2,200 | — | — |
| 2017-09-27 | $1.49 | $1.49 | 6,300 | — | — |
| 2017-09-26 | $1.47 | $1.47 | 2,100 | — | — |
| 2017-09-25 | $1.46 | $1.46 | 57,300 | — | — |
| 2017-09-22 | $1.46 | $1.46 | 109,700 | — | — |
| 2017-09-21 | $1.43 | $1.43 | 13,700 | — | — |
| 2017-09-20 | $1.44 | $1.44 | 8,000 | — | — |
| 2017-09-19 | $1.45 | $1.45 | 1,500 | — | — |
| 2017-09-18 | $1.41 | $1.41 | 32,900 | — | — |
| 2017-09-15 | $1.44 | $1.44 | 3,200 | — | — |
| 2017-09-14 | $1.45 | $1.45 | 29,000 | — | — |
| 2017-09-13 | $1.47 | $1.47 | 5,700 | — | — |
| 2017-09-12 | $1.50 | $1.50 | 18,600 | — | — |
| 2017-09-11 | $1.50 | $1.50 | 0 | — | — |
| 2017-09-08 | $1.50 | $1.50 | 1,600 | — | — |
| 2017-09-07 | $1.48 | $1.48 | 5,500 | — | — |
| 2017-09-06 | $1.48 | $1.48 | 1,700 | — | — |
| 2017-09-05 | $1.50 | $1.50 | 7,700 | — | — |
| 2017-09-01 | $1.51 | $1.51 | 19,500 | — | — |
| 2017-08-31 | $1.49 | $1.49 | 37,900 | — | — |
| 2017-08-30 | $1.53 | $1.53 | 417,000 | — | — |
| 2017-08-29 | $1.48 | $1.48 | 18,900 | — | — |
| 2017-08-28 | $1.48 | $1.48 | 2,000 | — | — |
| 2017-08-25 | $1.48 | $1.48 | 2,000 | — | — |
| 2017-08-24 | $1.47 | $1.47 | 23,000 | — | — |
| 2017-08-23 | $1.45 | $1.45 | 23,000 | — | — |
| 2017-08-22 | $1.44 | $1.44 | 16,500 | — | — |
| 2017-08-21 | $1.45 | $1.45 | 74,500 | — | — |
| 2017-08-18 | $1.41 | $1.41 | 23,500 | — | — |
| 2017-08-17 | $1.39 | $1.39 | 73,200 | — | — |
| 2017-08-16 | $1.39 | $1.39 | 9,800 | — | — |
| 2017-08-15 | $1.37 | $1.37 | 51,100 | — | — |
| 2017-08-14 | $1.36 | $1.36 | 112,600 | — | — |
| 2017-08-11 | $1.35 | $1.35 | 5,300 | — | — |
| 2017-08-10 | $1.33 | $1.33 | 3,800 | — | — |
| 2017-08-09 | $1.32 | $1.32 | 13,400 | — | — |
| 2017-08-08 | $1.31 | $1.31 | 15,200 | — | — |
| 2017-08-07 | $1.33 | $1.33 | 22,500 | — | — |
| 2017-08-04 | $1.34 | $1.34 | 109,400 | — | — |
| 2017-08-03 | $1.35 | $1.35 | 51,800 | — | — |
| 2017-08-02 | $1.34 | $1.34 | 28,600 | — | — |
| 2017-08-01 | $1.36 | $1.36 | 37,900 | — | — |
| 2017-07-31 | $1.32 | $1.32 | 32,700 | — | — |
| 2017-07-28 | $1.35 | $1.35 | 24,400 | — | — |
| 2017-07-27 | $1.37 | $1.37 | 29,000 | — | — |
| 2017-07-26 | $1.36 | $1.36 | 10,200 | — | — |
| 2017-07-25 | $1.38 | $1.38 | 20,900 | — | — |
| 2017-07-24 | $1.36 | $1.36 | 20,500 | — | — |
| 2017-07-21 | $1.39 | $1.39 | 24,100 | — | — |
| 2017-07-20 | $1.38 | $1.38 | 29,400 | — | — |
| 2017-07-19 | $1.40 | $1.40 | 31,800 | — | — |
| 2017-07-18 | $1.41 | $1.41 | 30,200 | — | — |
| 2017-07-17 | $1.41 | $1.41 | 25,300 | — | — |
| 2017-07-14 | $1.40 | $1.40 | 22,800 | — | — |
| 2017-07-13 | $1.41 | $1.41 | 6,700 | — | — |
| 2017-07-12 | $1.41 | $1.41 | 15,900 | — | — |
| 2017-07-11 | $1.41 | $1.41 | 55,500 | — | — |
| 2017-07-10 | $1.45 | $1.45 | 13,700 | — | — |
| 2017-07-07 | $1.41 | $1.41 | 5,400 | — | — |
| 2017-07-06 | $1.42 | $1.42 | 8,100 | — | — |
| 2017-07-05 | $1.36 | $1.36 | 10,900 | — | — |
| 2017-07-03 | $1.38 | $1.38 | 400 | — | — |
| 2017-06-30 | $1.37 | $1.37 | 0 | — | — |
| 2017-06-29 | $1.37 | $1.37 | 95,400 | — | — |
| 2017-06-28 | $1.40 | $1.40 | 300 | — | — |
| 2017-06-27 | $1.39 | $1.39 | 13,200 | — | — |
| 2017-06-26 | $1.40 | $1.40 | 700 | — | — |
| 2017-06-23 | $1.40 | $1.40 | 24,800 | — | — |
| 2017-06-22 | $1.38 | $1.38 | 0 | — | — |
| 2017-06-21 | $1.38 | $1.38 | 0 | — | — |
| 2017-06-20 | $1.38 | $1.38 | 22,500 | — | — |
| 2017-06-19 | $1.40 | $1.40 | 5,000 | — | — |
| 2017-06-16 | $1.42 | $1.42 | 45,900 | — | — |
| 2017-06-15 | $1.44 | $1.44 | 22,100 | — | — |
| 2017-06-14 | $1.44 | $1.44 | 0 | — | — |
| 2017-06-13 | $1.44 | $1.44 | 3,400 | — | — |
| 2017-06-12 | $1.48 | $1.48 | 1,600 | — | — |
| 2017-06-09 | $1.45 | $1.45 | 34,200 | — | — |
| 2017-06-08 | $1.48 | $1.48 | 106,600 | — | — |
| 2017-06-07 | $1.54 | $1.54 | 126,100 | — | — |
| 2017-06-06 | $1.50 | $1.50 | 37,300 | — | — |
| 2017-06-05 | $1.43 | $1.43 | 6,500 | — | — |
| 2017-06-02 | $1.43 | $1.43 | 12,100 | — | — |
| 2017-06-01 | $1.43 | $1.43 | 11,600 | — | — |
| 2017-05-31 | $1.44 | $1.44 | 75,900 | — | — |
| 2017-05-30 | $1.42 | $1.42 | 26,900 | — | — |
| 2017-05-26 | $1.40 | $1.40 | 36,700 | — | — |
| 2017-05-25 | $1.42 | $1.42 | 23,100 | — | — |
| 2017-05-24 | $1.42 | $1.42 | 13,400 | — | — |
| 2017-05-23 | $1.40 | $1.40 | 12,100 | — | — |
| 2017-05-22 | $1.40 | $1.40 | 8,300 | — | — |
| 2017-05-19 | $1.40 | $1.40 | 15,500 | — | — |
| 2017-05-18 | $1.38 | $1.38 | 125,800 | — | — |
| 2017-05-17 | $1.38 | $1.38 | 10,900 | — | — |
| 2017-05-16 | $1.38 | $1.38 | 6,900 | — | — |
| 2017-05-15 | $1.40 | $1.40 | 6,400 | — | — |
| 2017-05-12 | $1.40 | $1.40 | 167,800 | — | — |
| 2017-05-11 | $1.40 | $1.40 | 43,400 | — | — |
| 2017-05-10 | $1.39 | $1.39 | 7,000 | — | — |
| 2017-05-09 | $1.37 | $1.37 | 3,400 | — | — |
| 2017-05-08 | $1.37 | $1.37 | 1,700 | — | — |
| 2017-05-05 | $1.38 | $1.38 | 11,600 | — | — |
| 2017-05-04 | $1.39 | $1.39 | 8,300 | — | — |
| 2017-05-03 | $1.38 | $1.38 | 41,900 | — | — |
| 2017-05-02 | $1.39 | $1.39 | 5,700 | — | — |
| 2017-05-01 | $1.39 | $1.39 | 44,100 | — | — |
| 2017-04-28 | $1.40 | $1.40 | 39,600 | — | — |
| 2017-04-27 | $1.40 | $1.40 | 40,900 | — | — |
| 2017-04-26 | $1.40 | $1.40 | 4,000 | — | — |
| 2017-04-25 | $1.38 | $1.38 | 18,200 | — | — |
| 2017-04-24 | $1.39 | $1.39 | 28,400 | — | — |
| 2017-04-21 | $1.41 | $1.41 | 25,300 | — | — |
| 2017-04-20 | $1.40 | $1.40 | 28,700 | — | — |
| 2017-04-19 | $1.40 | $1.40 | 89,300 | — | — |
| 2017-04-18 | $1.41 | $1.41 | 6,700 | — | — |
| 2017-04-17 | $1.39 | $1.39 | 500 | — | — |
| 2017-04-13 | $1.41 | $1.41 | 2,500 | — | — |
| 2017-04-12 | $1.40 | $1.40 | 15,100 | — | — |
| 2017-04-11 | $1.40 | $1.40 | 4,700 | — | — |
| 2017-04-10 | $1.40 | $1.40 | 66,400 | — | — |
| 2017-04-07 | $1.40 | $1.40 | 29,800 | — | — |
| 2017-04-06 | $1.41 | $1.41 | 6,500 | — | — |
| 2017-04-05 | $1.40 | $1.40 | 21,700 | — | — |
| 2017-04-04 | $1.41 | $1.41 | 228,700 | — | — |
| 2017-04-03 | $1.43 | $1.43 | 38,300 | — | — |
| 2017-03-31 | $1.42 | $1.42 | 77,200 | — | — |
| 2017-03-30 | $1.45 | $1.45 | 12,500 | — | — |
| 2017-03-29 | $1.42 | $1.42 | 19,500 | — | — |
| 2017-03-28 | $1.44 | $1.44 | 56,600 | — | — |
| 2017-03-27 | $1.43 | $1.43 | 1,900 | — | — |
| 2017-03-24 | $1.47 | $1.47 | 117,400 | — | — |
| 2017-03-23 | $1.48 | $1.48 | 42,800 | — | — |
| 2017-03-22 | $1.43 | $1.43 | 33,500 | — | — |
| 2017-03-21 | $1.43 | $1.43 | 20,300 | — | — |
| 2017-03-20 | $1.44 | $1.44 | 85,100 | — | — |
| 2017-03-17 | $1.37 | $1.37 | 444,400 | — | — |
| 2017-03-16 | $1.38 | $1.38 | 81,700 | — | — |
| 2017-03-15 | $1.36 | $1.36 | 4,800 | — | — |
| 2017-03-14 | $1.36 | $1.36 | 10,600 | — | — |
| 2017-03-13 | $1.34 | $1.34 | 30,600 | — | — |
| 2017-03-10 | $1.36 | $1.36 | 5,000 | — | — |
| 2017-03-09 | $1.36 | $1.36 | 50,800 | — | — |
| 2017-03-08 | $1.36 | $1.36 | 13,200 | — | — |
| 2017-03-07 | $1.35 | $1.35 | 163,800 | — | — |
| 2017-03-06 | $1.40 | $1.40 | 25,300 | — | — |
| 2017-03-03 | $1.39 | $1.39 | 20,200 | — | — |
| 2017-03-02 | $1.44 | $1.44 | 320,400 | — | — |
| 2017-03-01 | $1.25 | $1.25 | 18,300 | — | — |
| 2017-02-28 | $1.27 | $1.27 | 168,400 | — | — |
| 2017-02-27 | $1.26 | $1.26 | 55,900 | — | — |
| 2017-02-24 | $1.31 | $1.31 | 6,800 | — | — |
| 2017-02-23 | $1.30 | $1.30 | 189,900 | — | — |
| 2017-02-22 | $1.26 | $1.26 | 82,400 | — | — |
| 2017-02-21 | $1.27 | $1.27 | 254,500 | — | — |
| 2017-02-17 | $1.33 | $1.33 | 22,800 | — | — |
| 2017-02-16 | $1.30 | $1.30 | 412,800 | — | — |
| 2017-02-15 | $1.38 | $1.38 | 94,300 | — | — |
| 2017-02-14 | $1.39 | $1.39 | 401,300 | — | — |
| 2017-02-13 | $1.46 | $1.46 | 55,000 | — | — |
| 2017-02-10 | $1.45 | $1.45 | 62,600 | — | — |
| 2017-02-09 | $1.47 | $1.47 | 44,600 | — | — |
| 2017-02-08 | $1.46 | $1.46 | 41,200 | — | — |
| 2017-02-07 | $1.45 | $1.45 | 66,100 | — | — |
| 2017-02-06 | $1.46 | $1.46 | 77,200 | — | — |
| 2017-02-03 | $1.48 | $1.48 | 3,200 | — | — |
| 2017-02-02 | $1.48 | $1.48 | 35,000 | — | — |
| 2017-02-01 | $1.52 | $1.52 | 269,600 | — | — |
| 2017-01-31 | $1.51 | $1.51 | 129,700 | — | — |
| 2017-01-30 | $1.53 | $1.53 | 63,500 | — | — |
| 2017-01-27 | $1.50 | $1.50 | 5,300 | — | — |
| 2017-01-26 | $1.50 | $1.50 | 26,900 | — | — |
| 2017-01-25 | $1.45 | $1.45 | 44,300 | — | — |
| 2017-01-24 | $1.45 | $1.45 | 49,200 | — | — |
| 2017-01-23 | $1.48 | $1.48 | 319,500 | — | — |
| 2017-01-20 | $1.51 | $1.51 | 900 | — | — |
| 2017-01-19 | $1.49 | $1.49 | 52,100 | — | — |
| 2017-01-18 | $1.54 | $1.54 | 40,700 | — | — |
| 2017-01-17 | $1.55 | $1.55 | 193,800 | — | — |
| 2017-01-13 | $1.60 | $1.60 | 13,200 | — | — |
| 2017-01-12 | $1.65 | $1.65 | 410,300 | — | — |
| 2017-01-11 | $1.78 | $1.78 | 1,400 | — | — |
| 2017-01-10 | $1.79 | $1.79 | 13,600 | — | — |
| 2017-01-09 | $1.81 | $1.81 | 22,500 | — | — |
| 2017-01-06 | $1.80 | $1.80 | 145,400 | — | — |
| 2017-01-05 | $1.70 | $1.70 | 89,700 | — | — |
| 2017-01-04 | $1.67 | $1.67 | 30,400 | — | — |
| 2017-01-03 | $1.67 | $1.67 | 413,800 | — | — |