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
- 1993-01-29 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 | $0.70 | $0.70 | 501,300 | — | — |
| 2017-12-28 | $0.70 | $0.70 | 462,200 | — | — |
| 2017-12-27 | $0.70 | $0.70 | 251,900 | — | — |
| 2017-12-26 | $0.71 | $0.71 | 503,200 | — | — |
| 2017-12-22 | $0.72 | $0.72 | 311,300 | — | — |
| 2017-12-21 | $0.70 | $0.70 | 789,300 | — | — |
| 2017-12-20 | $0.70 | $0.70 | 212,100 | — | — |
| 2017-12-19 | $0.71 | $0.71 | 313,400 | — | — |
| 2017-12-18 | $0.71 | $0.71 | 209,000 | — | — |
| 2017-12-15 | $0.70 | $0.70 | 260,600 | — | — |
| 2017-12-14 | $0.75 | $0.75 | 159,500 | — | — |
| 2017-12-13 | $0.74 | $0.74 | 375,900 | — | — |
| 2017-12-12 | $0.79 | $0.79 | 118,900 | — | — |
| 2017-12-11 | $0.79 | $0.79 | 103,400 | — | — |
| 2017-12-08 | $0.79 | $0.79 | 96,800 | — | — |
| 2017-12-07 | $0.79 | $0.79 | 166,900 | — | — |
| 2017-12-06 | $0.78 | $0.78 | 177,600 | — | — |
| 2017-12-05 | $0.78 | $0.78 | 160,800 | — | — |
| 2017-12-04 | $0.79 | $0.79 | 295,300 | — | — |
| 2017-12-01 | $0.82 | $0.82 | 294,200 | — | — |
| 2017-11-30 | $0.75 | $0.75 | 226,200 | — | — |
| 2017-11-29 | $0.74 | $0.74 | 208,200 | — | — |
| 2017-11-28 | $0.75 | $0.75 | 354,800 | — | — |
| 2017-11-27 | $0.79 | $0.79 | 124,800 | — | — |
| 2017-11-24 | $0.84 | $0.84 | 31,400 | — | — |
| 2017-11-22 | $0.86 | $0.86 | 42,900 | — | — |
| 2017-11-21 | $0.83 | $0.83 | 142,900 | — | — |
| 2017-11-20 | $0.86 | $0.86 | 143,800 | — | — |
| 2017-11-17 | $0.88 | $0.88 | 134,200 | — | — |
| 2017-11-16 | $0.85 | $0.85 | 81,200 | — | — |
| 2017-11-15 | $0.83 | $0.83 | 107,100 | — | — |
| 2017-11-14 | $0.82 | $0.82 | 108,800 | — | — |
| 2017-11-13 | $0.89 | $0.89 | 186,300 | — | — |
| 2017-11-10 | $0.88 | $0.88 | 126,700 | — | — |
| 2017-11-09 | $0.86 | $0.86 | 361,600 | — | — |
| 2017-11-08 | $0.90 | $0.90 | 198,400 | — | — |
| 2017-11-07 | $0.93 | $0.93 | 224,200 | — | — |
| 2017-11-06 | $0.94 | $0.94 | 383,400 | — | — |
| 2017-11-03 | $0.94 | $0.94 | 154,600 | — | — |
| 2017-11-02 | $0.93 | $0.93 | 326,600 | — | — |
| 2017-11-01 | $0.88 | $0.88 | 524,900 | — | — |
| 2017-10-31 | $0.79 | $0.79 | 197,500 | — | — |
| 2017-10-30 | $0.76 | $0.76 | 278,900 | — | — |
| 2017-10-27 | $0.74 | $0.74 | 402,700 | — | — |
| 2017-10-26 | $0.73 | $0.73 | 200,100 | — | — |
| 2017-10-25 | $0.73 | $0.73 | 167,000 | — | — |
| 2017-10-24 | $0.72 | $0.72 | 206,000 | — | — |
| 2017-10-23 | $0.72 | $0.72 | 70,100 | — | — |
| 2017-10-20 | $0.74 | $0.74 | 148,700 | — | — |
| 2017-10-19 | $0.73 | $0.73 | 257,600 | — | — |
| 2017-10-18 | $0.72 | $0.72 | 287,900 | — | — |
| 2017-10-17 | $0.74 | $0.74 | 88,900 | — | — |
| 2017-10-16 | $0.78 | $0.78 | 166,700 | — | — |
| 2017-10-13 | $0.77 | $0.77 | 149,300 | — | — |
| 2017-10-12 | $0.73 | $0.73 | 127,800 | — | — |
| 2017-10-11 | $0.74 | $0.74 | 227,100 | — | — |
| 2017-10-10 | $0.75 | $0.75 | 195,400 | — | — |
| 2017-10-09 | $0.74 | $0.74 | 183,700 | — | — |
| 2017-10-06 | $0.77 | $0.77 | 141,400 | — | — |
| 2017-10-05 | $0.73 | $0.73 | 101,200 | — | — |
| 2017-10-04 | $0.75 | $0.75 | 129,600 | — | — |
| 2017-10-03 | $0.79 | $0.79 | 95,700 | — | — |
| 2017-10-02 | $0.80 | $0.80 | 163,700 | — | — |
| 2017-09-29 | $0.82 | $0.82 | 277,000 | — | — |
| 2017-09-28 | $0.80 | $0.80 | 240,800 | — | — |
| 2017-09-27 | $0.82 | $0.82 | 138,200 | — | — |
| 2017-09-26 | $0.78 | $0.78 | 148,500 | — | — |
| 2017-09-25 | $0.79 | $0.79 | 233,600 | — | — |
| 2017-09-22 | $0.78 | $0.78 | 176,600 | — | — |
| 2017-09-21 | $0.73 | $0.73 | 41,700 | — | — |
| 2017-09-20 | $0.76 | $0.76 | 100,900 | — | — |
| 2017-09-19 | $0.75 | $0.75 | 333,600 | — | — |
| 2017-09-18 | $0.71 | $0.71 | 151,500 | — | — |
| 2017-09-15 | $0.68 | $0.68 | 195,000 | — | — |
| 2017-09-14 | $0.72 | $0.72 | 227,700 | — | — |
| 2017-09-13 | $0.74 | $0.74 | 185,000 | — | — |
| 2017-09-12 | $0.74 | $0.74 | 57,100 | — | — |
| 2017-09-11 | $0.72 | $0.72 | 39,100 | — | — |
| 2017-09-08 | $0.71 | $0.71 | 90,800 | — | — |
| 2017-09-07 | $0.72 | $0.72 | 71,500 | — | — |
| 2017-09-06 | $0.74 | $0.74 | 47,800 | — | — |
| 2017-09-05 | $0.75 | $0.75 | 114,900 | — | — |
| 2017-09-01 | $0.73 | $0.73 | 70,800 | — | — |
| 2017-08-31 | $0.73 | $0.73 | 160,900 | — | — |
| 2017-08-30 | $0.73 | $0.73 | 199,800 | — | — |
| 2017-08-29 | $0.70 | $0.70 | 108,500 | — | — |
| 2017-08-28 | $0.68 | $0.68 | 186,600 | — | — |
| 2017-08-25 | $0.71 | $0.71 | 115,900 | — | — |
| 2017-08-24 | $0.70 | $0.70 | 143,900 | — | — |
| 2017-08-23 | $0.73 | $0.73 | 43,600 | — | — |
| 2017-08-22 | $0.73 | $0.73 | 173,300 | — | — |
| 2017-08-21 | $0.74 | $0.74 | 80,000 | — | — |
| 2017-08-18 | $0.75 | $0.75 | 94,900 | — | — |
| 2017-08-17 | $0.76 | $0.76 | 48,000 | — | — |
| 2017-08-16 | $0.75 | $0.75 | 56,200 | — | — |
| 2017-08-15 | $0.77 | $0.77 | 38,300 | — | — |
| 2017-08-14 | $0.80 | $0.80 | 130,500 | — | — |
| 2017-08-11 | $0.78 | $0.78 | 134,400 | — | — |
| 2017-08-10 | $0.80 | $0.80 | 202,400 | — | — |
| 2017-08-09 | $0.82 | $0.82 | 330,800 | — | — |
| 2017-08-08 | $0.88 | $0.88 | 120,500 | — | — |
| 2017-08-07 | $0.86 | $0.86 | 109,900 | — | — |
| 2017-08-04 | $0.89 | $0.89 | 72,400 | — | — |
| 2017-08-03 | $0.89 | $0.89 | 163,600 | — | — |
| 2017-08-02 | $0.89 | $0.89 | 73,900 | — | — |
| 2017-08-01 | $0.90 | $0.90 | 45,200 | — | — |
| 2017-07-31 | $0.93 | $0.93 | 63,500 | — | — |
| 2017-07-28 | $0.94 | $0.94 | 72,900 | — | — |
| 2017-07-27 | $0.94 | $0.94 | 41,500 | — | — |
| 2017-07-26 | $0.93 | $0.93 | 71,900 | — | — |
| 2017-07-25 | $0.92 | $0.92 | 88,200 | — | — |
| 2017-07-24 | $0.91 | $0.91 | 64,500 | — | — |
| 2017-07-21 | $0.92 | $0.92 | 248,900 | — | — |
| 2017-07-20 | $0.94 | $0.94 | 158,800 | — | — |
| 2017-07-19 | $0.90 | $0.90 | 57,500 | — | — |
| 2017-07-18 | $0.90 | $0.90 | 57,200 | — | — |
| 2017-07-17 | $0.88 | $0.88 | 165,300 | — | — |
| 2017-07-14 | $0.88 | $0.88 | 64,300 | — | — |
| 2017-07-13 | $0.86 | $0.86 | 242,800 | — | — |
| 2017-07-12 | $0.87 | $0.87 | 80,400 | — | — |
| 2017-07-11 | $0.87 | $0.87 | 96,800 | — | — |
| 2017-07-10 | $0.88 | $0.88 | 75,900 | — | — |
| 2017-07-07 | $0.88 | $0.88 | 123,400 | — | — |
| 2017-07-06 | $0.90 | $0.90 | 97,000 | — | — |
| 2017-07-05 | $0.90 | $0.90 | 89,700 | — | — |
| 2017-07-03 | $0.94 | $0.94 | 56,400 | — | — |
| 2017-06-30 | $0.94 | $0.94 | 47,300 | — | — |
| 2017-06-29 | $0.92 | $0.92 | 159,200 | — | — |
| 2017-06-28 | $0.90 | $0.90 | 103,000 | — | — |
| 2017-06-27 | $0.90 | $0.90 | 47,000 | — | — |
| 2017-06-26 | $0.88 | $0.88 | 84,400 | — | — |
| 2017-06-23 | $0.88 | $0.88 | 153,700 | — | — |
| 2017-06-22 | $0.87 | $0.87 | 59,100 | — | — |
| 2017-06-21 | $0.85 | $0.85 | 207,300 | — | — |
| 2017-06-20 | $0.88 | $0.88 | 156,300 | — | — |
| 2017-06-19 | $0.90 | $0.90 | 140,100 | — | — |
| 2017-06-16 | $0.90 | $0.90 | 96,800 | — | — |
| 2017-06-15 | $0.88 | $0.88 | 128,800 | — | — |
| 2017-06-14 | $0.90 | $0.90 | 268,800 | — | — |
| 2017-06-13 | $0.95 | $0.95 | 174,300 | — | — |
| 2017-06-12 | $0.93 | $0.93 | 165,500 | — | — |
| 2017-06-09 | $0.93 | $0.93 | 240,600 | — | — |
| 2017-06-08 | $0.95 | $0.95 | 162,100 | — | — |
| 2017-06-07 | $0.93 | $0.93 | 269,000 | — | — |
| 2017-06-06 | $0.97 | $0.97 | 248,500 | — | — |
| 2017-06-05 | $0.97 | $0.97 | 202,900 | — | — |
| 2017-06-02 | $0.97 | $0.97 | 179,100 | — | — |
| 2017-06-01 | $0.99 | $0.99 | 147,800 | — | — |
| 2017-05-31 | $1.02 | $1.02 | 119,200 | — | — |
| 2017-05-30 | $1.01 | $1.01 | 204,800 | — | — |
| 2017-05-26 | $1.00 | $1.00 | 172,200 | — | — |
| 2017-05-25 | $1.01 | $1.01 | 152,200 | — | — |
| 2017-05-24 | $1.08 | $1.08 | 171,000 | — | — |
| 2017-05-23 | $1.09 | $1.09 | 194,500 | — | — |
| 2017-05-22 | $1.09 | $1.09 | 153,900 | — | — |
| 2017-05-19 | $1.13 | $1.13 | 292,400 | — | — |
| 2017-05-18 | $1.10 | $1.10 | 142,500 | — | — |
| 2017-05-17 | $1.12 | $1.12 | 165,300 | — | — |
| 2017-05-16 | $1.14 | $1.14 | 259,500 | — | — |
| 2017-05-15 | $1.14 | $1.14 | 223,200 | — | — |
| 2017-05-12 | $1.11 | $1.11 | 186,900 | — | — |
| 2017-05-11 | $1.11 | $1.11 | 470,200 | — | — |
| 2017-05-10 | $1.05 | $1.05 | 139,400 | — | — |
| 2017-05-09 | $1.04 | $1.04 | 681,000 | — | — |
| 2017-05-08 | $0.95 | $0.95 | 260,400 | — | — |
| 2017-05-05 | $0.96 | $0.96 | 50,800 | — | — |
| 2017-05-04 | $0.95 | $0.95 | 149,400 | — | — |
| 2017-05-03 | $0.98 | $0.98 | 160,300 | — | — |
| 2017-05-02 | $0.97 | $0.97 | 163,800 | — | — |
| 2017-05-01 | $0.99 | $0.99 | 180,300 | — | — |
| 2017-04-28 | $1.00 | $1.00 | 121,100 | — | — |
| 2017-04-27 | $1.01 | $1.01 | 206,500 | — | — |
| 2017-04-26 | $1.03 | $1.03 | 415,700 | — | — |
| 2017-04-25 | $1.01 | $1.01 | 154,400 | — | — |
| 2017-04-24 | $1.00 | $1.00 | 173,000 | — | — |
| 2017-04-21 | $1.01 | $1.01 | 184,900 | — | — |
| 2017-04-20 | $0.99 | $0.99 | 164,000 | — | — |
| 2017-04-19 | $0.98 | $0.98 | 646,900 | — | — |
| 2017-04-18 | $0.98 | $0.98 | 110,000 | — | — |
| 2017-04-17 | $0.96 | $0.96 | 389,400 | — | — |
| 2017-04-13 | $1.08 | $1.08 | 655,900 | — | — |
| 2017-04-12 | $1.07 | $1.07 | 741,900 | — | — |
| 2017-04-11 | $1.00 | $1.00 | 485,500 | — | — |
| 2017-04-10 | $0.95 | $0.95 | 315,900 | — | — |
| 2017-04-07 | $0.90 | $0.90 | 213,300 | — | — |
| 2017-04-06 | $0.92 | $0.92 | 182,000 | — | — |
| 2017-04-05 | $0.87 | $0.87 | 312,300 | — | — |
| 2017-04-04 | $0.91 | $0.91 | 120,200 | — | — |
| 2017-04-03 | $0.91 | $0.91 | 208,900 | — | — |
| 2017-03-31 | $0.92 | $0.92 | 171,300 | — | — |
| 2017-03-30 | $0.90 | $0.90 | 158,900 | — | — |
| 2017-03-29 | $0.90 | $0.90 | 290,800 | — | — |
| 2017-03-28 | $0.92 | $0.92 | 177,300 | — | — |
| 2017-03-27 | $0.85 | $0.85 | 45,000 | — | — |
| 2017-03-24 | $0.83 | $0.83 | 111,600 | — | — |
| 2017-03-23 | $0.84 | $0.84 | 318,800 | — | — |
| 2017-03-22 | $0.81 | $0.81 | 453,600 | — | — |
| 2017-03-21 | $0.86 | $0.86 | 142,300 | — | — |
| 2017-03-20 | $0.89 | $0.89 | 278,300 | — | — |
| 2017-03-17 | $0.95 | $0.95 | 611,000 | — | — |
| 2017-03-16 | $0.93 | $0.93 | 297,200 | — | — |
| 2017-03-15 | $0.92 | $0.92 | 267,700 | — | — |
| 2017-03-14 | $0.92 | $0.92 | 1,198,700 | — | — |
| 2017-03-13 | $1.05 | $1.05 | 345,100 | — | — |
| 2017-03-10 | $1.07 | $1.07 | 423,100 | — | — |
| 2017-03-09 | $1.05 | $1.05 | 611,700 | — | — |
| 2017-03-08 | $1.06 | $1.06 | 727,400 | — | — |
| 2017-03-07 | $1.07 | $1.07 | 341,500 | — | — |
| 2017-03-06 | $1.06 | $1.06 | 266,100 | — | — |
| 2017-03-03 | $1.10 | $1.10 | 384,300 | — | — |
| 2017-03-02 | $1.12 | $1.12 | 195,900 | — | — |
| 2017-03-01 | $1.11 | $1.11 | 225,700 | — | — |
| 2017-02-28 | $1.12 | $1.12 | 108,500 | — | — |
| 2017-02-27 | $1.13 | $1.13 | 107,300 | — | — |
| 2017-02-24 | $1.10 | $1.10 | 226,900 | — | — |
| 2017-02-23 | $1.11 | $1.11 | 231,900 | — | — |
| 2017-02-22 | $1.15 | $1.15 | 211,800 | — | — |
| 2017-02-21 | $1.14 | $1.14 | 291,000 | — | — |
| 2017-02-17 | $1.13 | $1.13 | 134,300 | — | — |
| 2017-02-16 | $1.13 | $1.13 | 232,800 | — | — |
| 2017-02-15 | $1.16 | $1.16 | 178,100 | — | — |
| 2017-02-14 | $1.19 | $1.19 | 151,900 | — | — |
| 2017-02-13 | $1.17 | $1.17 | 119,800 | — | — |
| 2017-02-10 | $1.16 | $1.16 | 313,500 | — | — |
| 2017-02-09 | $1.14 | $1.14 | 472,700 | — | — |
| 2017-02-08 | $1.10 | $1.10 | 436,900 | — | — |
| 2017-02-07 | $1.11 | $1.11 | 437,500 | — | — |
| 2017-02-06 | $1.15 | $1.15 | 387,600 | — | — |
| 2017-02-03 | $1.18 | $1.18 | 688,500 | — | — |
| 2017-02-02 | $1.17 | $1.17 | 222,800 | — | — |
| 2017-02-01 | $1.20 | $1.20 | 396,200 | — | — |
| 2017-01-31 | $1.17 | $1.17 | 299,100 | — | — |
| 2017-01-30 | $1.17 | $1.17 | 703,700 | — | — |
| 2017-01-27 | $1.23 | $1.23 | 614,400 | — | — |
| 2017-01-26 | $1.30 | $1.30 | 2,177,800 | — | — |
| 2017-01-25 | $1.15 | $1.15 | 1,188,100 | — | — |
| 2017-01-24 | $1.08 | $1.08 | 756,800 | — | — |
| 2017-01-23 | $1.08 | $1.08 | 209,600 | — | — |
| 2017-01-20 | $1.08 | $1.08 | 285,400 | — | — |
| 2017-01-19 | $1.05 | $1.05 | 537,100 | — | — |
| 2017-01-18 | $1.09 | $1.09 | 716,500 | — | — |
| 2017-01-17 | $1.13 | $1.13 | 665,200 | — | — |
| 2017-01-13 | $1.15 | $1.15 | 400,200 | — | — |
| 2017-01-12 | $1.16 | $1.16 | 429,700 | — | — |
| 2017-01-11 | $1.14 | $1.14 | 885,000 | — | — |
| 2017-01-10 | $1.12 | $1.12 | 1,092,700 | — | — |
| 2017-01-09 | $1.15 | $1.15 | 723,400 | — | — |
| 2017-01-06 | $1.26 | $1.26 | 1,295,200 | — | — |
| 2017-01-05 | $1.22 | $1.22 | 1,361,700 | — | — |
| 2017-01-04 | $1.09 | $1.09 | 335,200 | — | — |
| 2017-01-03 | $1.12 | $1.12 | 408,200 | — | — |