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
- 2000-10-03 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 | $1.30 | $1.30 | 3,920 |
| 2017-12-28 | $1.26 | $1.26 | 7,334 |
| 2017-12-27 | $1.32 | $1.32 | 17,601 |
| 2017-12-26 | $1.35 | $1.35 | 9,710 |
| 2017-12-22 | $1.43 | $1.43 | 6,089 |
| 2017-12-21 | $1.40 | $1.40 | 650 |
| 2017-12-20 | $1.36 | $1.36 | 5,210 |
| 2017-12-19 | $1.35 | $1.35 | 15,662 |
| 2017-12-18 | $1.30 | $1.30 | 2,575 |
| 2017-12-15 | $1.28 | $1.28 | 45,718 |
| 2017-12-14 | $1.25 | $1.25 | 8,400 |
| 2017-12-13 | $1.39 | $1.39 | 6,176 |
| 2017-12-12 | $1.31 | $1.31 | 15,160 |
| 2017-12-11 | $1.31 | $1.31 | 35,148 |
| 2017-12-08 | $1.31 | $1.31 | 6,718 |
| 2017-12-07 | $1.35 | $1.35 | 47,500 |
| 2017-12-06 | $1.40 | $1.40 | 0 |
| 2017-12-05 | $1.40 | $1.40 | 4,047 |
| 2017-12-04 | $1.52 | $1.52 | 4,891 |
| 2017-12-01 | $1.50 | $1.50 | 18,030 |
| 2017-11-30 | $1.49 | $1.49 | 6,032 |
| 2017-11-29 | $1.50 | $1.50 | 2,608 |
| 2017-11-28 | $1.52 | $1.52 | 3,163 |
| 2017-11-27 | $1.55 | $1.55 | 7,132 |
| 2017-11-24 | $1.59 | $1.59 | 2,285 |
| 2017-11-22 | $1.53 | $1.53 | 2,048 |
| 2017-11-21 | $1.50 | $1.50 | 2,500 |
| 2017-11-20 | $1.50 | $1.50 | 8,851 |
| 2017-11-17 | $1.70 | $1.70 | 3,132 |
| 2017-11-16 | $1.55 | $1.55 | 5,360 |
| 2017-11-15 | $1.62 | $1.62 | 2,250 |
| 2017-11-14 | $1.65 | $1.65 | 5,530 |
| 2017-11-13 | $1.66 | $1.66 | 12,887 |
| 2017-11-10 | $1.65 | $1.65 | 1,410 |
| 2017-11-09 | $1.67 | $1.67 | 2,328 |
| 2017-11-08 | $1.58 | $1.58 | 0 |
| 2017-11-07 | $1.58 | $1.58 | 4,758 |
| 2017-11-06 | $1.60 | $1.60 | 4,640 |
| 2017-11-03 | $1.70 | $1.70 | 16,969 |
| 2017-11-02 | $1.44 | $1.44 | 2,360 |
| 2017-11-01 | $1.50 | $1.50 | 13,804 |
| 2017-10-31 | $1.43 | $1.43 | 6,817 |
| 2017-10-30 | $1.50 | $1.50 | 23,390 |
| 2017-10-27 | $1.38 | $1.38 | 57,477 |
| 2017-10-26 | $1.60 | $1.60 | 12,568 |
| 2017-10-25 | $1.63 | $1.63 | 1,662 |
| 2017-10-24 | $1.71 | $1.71 | 8,969 |
| 2017-10-23 | $1.71 | $1.71 | 11,042 |
| 2017-10-20 | $1.68 | $1.68 | 14,790 |
| 2017-10-19 | $1.70 | $1.70 | 1,760 |
| 2017-10-18 | $1.71 | $1.70 | 11,150 |
| 2017-10-17 | $1.63 | $1.63 | 3,237 |
| 2017-10-16 | $1.67 | $1.67 | 4,934 |
| 2017-10-13 | $1.69 | $1.69 | 5,603 |
| 2017-10-12 | $1.70 | $1.70 | 15,821 |
| 2017-10-11 | $1.62 | $1.62 | 7,118 |
| 2017-10-10 | $1.61 | $1.61 | 3,985 |
| 2017-10-09 | $1.65 | $1.65 | 6,830 |
| 2017-10-06 | $1.65 | $1.65 | 11,932 |
| 2017-10-05 | $1.77 | $1.77 | 4,050 |
| 2017-10-04 | $1.67 | $1.67 | 4,690 |
| 2017-10-03 | $1.69 | $1.69 | 3,400 |
| 2017-10-02 | $1.63 | $1.63 | 6,350 |
| 2017-09-29 | $1.66 | $1.66 | 6,810 |
| 2017-09-28 | $1.70 | $1.70 | 8,858 |
| 2017-09-27 | $1.77 | $1.77 | 5,735 |
| 2017-09-26 | $1.59 | $1.59 | 8,175 |
| 2017-09-25 | $1.78 | $1.78 | 4,925 |
| 2017-09-22 | $1.70 | $1.70 | 5,155 |
| 2017-09-21 | $1.64 | $1.64 | 6,317 |
| 2017-09-20 | $1.79 | $1.79 | 15,680 |
| 2017-09-19 | $1.74 | $1.74 | 7,230 |
| 2017-09-18 | $1.73 | $1.73 | 8,854 |
| 2017-09-15 | $1.79 | $1.79 | 3,193 |
| 2017-09-14 | $1.85 | $1.85 | 3,468 |
| 2017-09-13 | $1.71 | $1.71 | 5,195 |
| 2017-09-12 | $1.82 | $1.82 | 3,549 |
| 2017-09-11 | $1.81 | $1.81 | 8,943 |
| 2017-09-08 | $1.90 | $1.90 | 6,708 |
| 2017-09-07 | $1.82 | $1.82 | 12,536 |
| 2017-09-06 | $1.90 | $1.90 | 7,650 |
| 2017-09-05 | $1.88 | $1.88 | 5,115 |
| 2017-09-01 | $2.00 | $2.00 | 14,006 |
| 2017-08-31 | $1.90 | $1.90 | 17,975 |
| 2017-08-30 | $1.72 | $1.72 | 18,827 |
| 2017-08-29 | $1.95 | $1.95 | 15,609 |
| 2017-08-28 | $2.13 | $2.13 | 20,158 |
| 2017-08-25 | $2.05 | $2.05 | 8,766 |
| 2017-08-24 | $1.99 | $1.99 | 3,072 |
| 2017-08-23 | $2.10 | $2.10 | 4,260 |
| 2017-08-22 | $2.13 | $2.13 | 1,130 |
| 2017-08-21 | $2.16 | $2.16 | 3,563 |
| 2017-08-18 | $2.05 | $2.05 | 2,690 |
| 2017-08-17 | $2.07 | $2.07 | 2,355 |
| 2017-08-16 | $2.10 | $2.10 | 23,754 |
| 2017-08-15 | $2.04 | $2.04 | 4,201 |
| 2017-08-14 | $1.94 | $1.94 | 6,790 |
| 2017-08-11 | $1.95 | $1.95 | 7,440 |
| 2017-08-10 | $1.94 | $1.94 | 16,139 |
| 2017-08-09 | $2.06 | $2.06 | 6,456 |
| 2017-08-08 | $1.91 | $1.91 | 11,377 |
| 2017-08-07 | $2.05 | $2.05 | 5,853 |
| 2017-08-04 | $2.07 | $2.07 | 5,770 |
| 2017-08-03 | $2.08 | $2.08 | 15,447 |
| 2017-08-02 | $2.06 | $2.06 | 17,854 |
| 2017-08-01 | $2.10 | $2.10 | 7,082 |
| 2017-07-31 | $2.19 | $2.19 | 34,291 |
| 2017-07-28 | $2.10 | $2.10 | 3,943 |
| 2017-07-27 | $2.10 | $2.10 | 7,969 |
| 2017-07-26 | $2.22 | $2.22 | 15,786 |
| 2017-07-25 | $2.18 | $2.18 | 17,493 |
| 2017-07-24 | $2.01 | $2.01 | 21,132 |
| 2017-07-21 | $1.97 | $1.97 | 7,719 |
| 2017-07-20 | $1.87 | $1.87 | 10,131 |
| 2017-07-19 | $1.90 | $1.90 | 8,358 |
| 2017-07-18 | $1.90 | $1.90 | 13,348 |
| 2017-07-17 | $1.95 | $1.95 | 17,428 |
| 2017-07-14 | $2.10 | $2.10 | 14,271 |
| 2017-07-13 | $2.11 | $2.11 | 23,549 |
| 2017-07-12 | $2.18 | $2.18 | 20,151 |
| 2017-07-11 | $2.13 | $2.13 | 15,347 |
| 2017-07-10 | $2.02 | $2.02 | 14,911 |
| 2017-07-07 | $2.12 | $2.12 | 24,791 |
| 2017-07-06 | $1.91 | $1.91 | 16,453 |
| 2017-07-05 | $2.12 | $2.12 | 58,076 |
| 2017-07-03 | $2.10 | $2.10 | 64,975 |
| 2017-06-30 | $1.95 | $1.95 | 77,337 |
| 2017-06-29 | $1.75 | $1.75 | 9,183 |
| 2017-06-28 | $1.79 | $1.79 | 11,768 |
| 2017-06-27 | $1.78 | $1.78 | 10,363 |
| 2017-06-26 | $1.76 | $1.75 | 27,784 |
| 2017-06-23 | $1.80 | $1.80 | 51,789 |
| 2017-06-22 | $1.50 | $1.50 | 29,473 |
| 2017-06-21 | $1.47 | $1.47 | 34,155 |
| 2017-06-20 | $1.46 | $1.46 | 8,667 |
| 2017-06-19 | $1.45 | $1.45 | 21,342 |
| 2017-06-16 | $1.42 | $1.42 | 9,745 |
| 2017-06-15 | $1.35 | $1.35 | 1,000 |
| 2017-06-14 | $1.31 | $1.31 | 830 |
| 2017-06-13 | $1.44 | $1.44 | 2,134 |
| 2017-06-12 | $1.44 | $1.44 | 2,148 |
| 2017-06-09 | $1.39 | $1.39 | 9,061 |
| 2017-06-08 | $1.28 | $1.28 | 4,821 |
| 2017-06-07 | $1.33 | $1.33 | 1,200 |
| 2017-06-06 | $1.32 | $1.32 | 2,250 |
| 2017-06-05 | $1.38 | $1.38 | 6,670 |
| 2017-06-02 | $1.37 | $1.37 | 1,080 |
| 2017-06-01 | $1.32 | $1.32 | 2,500 |
| 2017-05-31 | $1.30 | $1.30 | 4,250 |
| 2017-05-30 | $1.39 | $1.39 | 2,692 |
| 2017-05-26 | $1.32 | $1.32 | 3,250 |
| 2017-05-25 | $1.28 | $1.28 | 3,900 |
| 2017-05-24 | $1.43 | $1.43 | 1,764 |
| 2017-05-23 | $1.39 | $1.39 | 2,812 |
| 2017-05-22 | $1.35 | $1.35 | 1,100 |
| 2017-05-19 | $1.31 | $1.31 | 280 |
| 2017-05-18 | $1.42 | $1.42 | 254 |
| 2017-05-17 | $1.30 | $1.30 | 1,502 |
| 2017-05-16 | $1.36 | $1.36 | 8,528 |
| 2017-05-15 | $1.40 | $1.40 | 832 |
| 2017-05-12 | $1.31 | $1.31 | 14,763 |
| 2017-05-11 | $1.40 | $1.40 | 2,609 |
| 2017-05-10 | $1.50 | $1.50 | 270 |
| 2017-05-09 | $1.51 | $1.51 | 3,556 |
| 2017-05-08 | $1.51 | $1.51 | 1,376 |
| 2017-05-05 | $1.52 | $1.52 | 5,350 |
| 2017-05-04 | $1.55 | $1.55 | 2,422 |
| 2017-05-03 | $1.59 | $1.59 | 840 |
| 2017-05-02 | $1.51 | $1.51 | 3,770 |
| 2017-05-01 | $1.66 | $1.66 | 3,629 |
| 2017-04-28 | $1.59 | $1.59 | 7,118 |
| 2017-04-27 | $1.59 | $1.59 | 5,730 |
| 2017-04-26 | $1.67 | $1.67 | 1,712 |
| 2017-04-25 | $1.72 | $1.72 | 3,700 |
| 2017-04-24 | $1.72 | $1.72 | 6,250 |
| 2017-04-21 | $1.70 | $1.70 | 1,570 |
| 2017-04-20 | $1.80 | $1.80 | 3,688 |
| 2017-04-19 | $1.79 | $1.79 | 1,552 |
| 2017-04-18 | $1.75 | $1.75 | 819 |
| 2017-04-17 | $1.88 | $1.88 | 5,073 |
| 2017-04-13 | $1.80 | $1.80 | 2,977 |
| 2017-04-12 | $1.80 | $1.80 | 10,995 |
| 2017-04-11 | $1.85 | $1.85 | 500 |
| 2017-04-10 | $1.91 | $1.91 | 8,747 |
| 2017-04-07 | $1.90 | $1.90 | 8,518 |
| 2017-04-06 | $1.93 | $1.93 | 2,900 |
| 2017-04-05 | $2.06 | $2.06 | 7,991 |
| 2017-04-04 | $1.92 | $1.92 | 5,420 |
| 2017-04-03 | $1.92 | $1.92 | 22,776 |
| 2017-03-31 | $1.97 | $1.97 | 9,253 |
| 2017-03-30 | $2.00 | $2.00 | 32,067 |
| 2017-03-29 | $1.90 | $1.90 | 5,600 |
| 2017-03-28 | $1.90 | $1.90 | 19,190 |
| 2017-03-27 | $1.70 | $1.70 | 2,148 |
| 2017-03-24 | $1.65 | $1.65 | 2,340 |
| 2017-03-23 | $1.78 | $1.78 | 1,150 |
| 2017-03-22 | $1.74 | $1.74 | 14,700 |
| 2017-03-21 | $1.66 | $1.66 | 9,520 |
| 2017-03-20 | $1.70 | $1.70 | 1,610 |
| 2017-03-17 | $1.70 | $1.70 | 5,944 |
| 2017-03-16 | $1.74 | $1.74 | 5,990 |
| 2017-03-15 | $1.75 | $1.75 | 2,418 |
| 2017-03-14 | $1.72 | $1.72 | 2,631 |
| 2017-03-13 | $1.60 | $1.60 | 7,719 |
| 2017-03-10 | $1.51 | $1.51 | 7,950 |
| 2017-03-09 | $1.57 | $1.57 | 4,988 |
| 2017-03-08 | $1.57 | $1.57 | 8,231 |
| 2017-03-07 | $1.70 | $1.70 | 5,120 |
| 2017-03-06 | $1.75 | $1.75 | 5,048 |
| 2017-03-03 | $1.74 | $1.73 | 4,533 |
| 2017-03-02 | $1.81 | $1.81 | 15,446 |
| 2017-03-01 | $1.83 | $1.83 | 16,076 |
| 2017-02-28 | $1.75 | $1.75 | 36,738 |
| 2017-02-27 | $1.84 | $1.84 | 11,987 |
| 2017-02-24 | $1.90 | $1.90 | 3,600 |
| 2017-02-23 | $1.96 | $1.96 | 2,280 |
| 2017-02-22 | $1.90 | $1.90 | 16,883 |
| 2017-02-21 | $1.97 | $1.97 | 10,143 |
| 2017-02-17 | $1.91 | $1.91 | 7,005 |
| 2017-02-16 | $1.85 | $1.85 | 10,642 |
| 2017-02-15 | $2.00 | $2.00 | 1,067 |
| 2017-02-14 | $1.90 | $1.90 | 5,230 |
| 2017-02-13 | $1.91 | $1.91 | 11,394 |
| 2017-02-10 | $2.01 | $2.01 | 7,800 |
| 2017-02-09 | $2.04 | $2.04 | 2,731 |
| 2017-02-08 | $2.02 | $2.02 | 2,920 |
| 2017-02-07 | $1.97 | $1.97 | 14,301 |
| 2017-02-06 | $2.01 | $2.01 | 6,372 |
| 2017-02-03 | $2.12 | $2.12 | 9,678 |
| 2017-02-02 | $2.20 | $2.20 | 5,317 |
| 2017-02-01 | $2.28 | $2.28 | 4,440 |
| 2017-01-31 | $2.37 | $2.37 | 5,236 |
| 2017-01-30 | $2.15 | $2.15 | 8,040 |
| 2017-01-27 | $2.27 | $2.27 | 16,915 |
| 2017-01-26 | $2.56 | $2.56 | 35,140 |
| 2017-01-25 | $1.75 | $1.75 | 14,030 |
| 2017-01-24 | $1.77 | $1.77 | 10,142 |
| 2017-01-23 | $1.81 | $1.81 | 7,564 |
| 2017-01-20 | $1.85 | $1.85 | 3,689 |
| 2017-01-19 | $1.93 | $1.93 | 7,023 |
| 2017-01-18 | $1.86 | $1.86 | 5,175 |
| 2017-01-17 | $1.85 | $1.85 | 16,514 |
| 2017-01-13 | $1.95 | $1.95 | 5,400 |
| 2017-01-12 | $2.00 | $2.00 | 5,932 |
| 2017-01-11 | $1.83 | $1.83 | 3,896 |
| 2017-01-10 | $1.92 | $1.92 | 1,817 |
| 2017-01-09 | $1.99 | $1.98 | 14,420 |
| 2017-01-06 | $2.13 | $2.13 | 10,975 |
| 2017-01-05 | $2.10 | $2.10 | 6,178 |
| 2017-01-04 | $2.15 | $2.15 | 2,920 |
| 2017-01-03 | $2.11 | $2.11 | 6,709 |