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
- 2016-12-15 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 | $7.80 | $7.80 | 9,942 |
| 2017-12-28 | $6.00 | $6.00 | 7,922 |
| 2017-12-27 | $6.00 | $6.00 | 7,837 |
| 2017-12-26 | $7.48 | $7.48 | 1,459 |
| 2017-12-22 | $8.00 | $8.00 | 1,943 |
| 2017-12-21 | $6.50 | $6.50 | 1,190 |
| 2017-12-20 | $6.50 | $6.50 | 1,249 |
| 2017-12-19 | $6.10 | $6.10 | 801 |
| 2017-12-18 | $7.50 | $7.50 | 1,026 |
| 2017-12-15 | $7.90 | $7.90 | 3,714 |
| 2017-12-14 | $7.50 | $7.50 | 1,635 |
| 2017-12-13 | $8.00 | $8.00 | 1,128 |
| 2017-12-12 | $8.62 | $8.62 | 597 |
| 2017-12-11 | $8.00 | $8.00 | 1,308 |
| 2017-12-08 | $9.00 | $9.00 | 600 |
| 2017-12-07 | $7.50 | $7.50 | 2,234 |
| 2017-12-06 | $7.99 | $7.99 | 1,613 |
| 2017-12-05 | $9.54 | $9.54 | 2,142 |
| 2017-12-04 | $8.90 | $8.90 | 743 |
| 2017-12-01 | $9.07 | $9.07 | 379 |
| 2017-11-30 | $7.10 | $7.10 | 628 |
| 2017-11-29 | $8.00 | $8.00 | 3,308 |
| 2017-11-28 | $10.00 | $10.00 | 4,670 |
| 2017-11-27 | $12.00 | $12.00 | 3,708 |
| 2017-11-24 | $10.49 | $10.49 | 96 |
| 2017-11-22 | $9.99 | $9.99 | 1,188 |
| 2017-11-21 | $9.20 | $9.20 | 361 |
| 2017-11-20 | $10.98 | $10.98 | 796 |
| 2017-11-17 | $11.00 | $11.00 | 778 |
| 2017-11-16 | $10.00 | $10.00 | 1,062 |
| 2017-11-15 | $11.20 | $11.20 | 1,873 |
| 2017-11-14 | $11.54 | $11.54 | 4,429 |
| 2017-11-13 | $13.50 | $13.50 | 3,898 |
| 2017-11-10 | $15.00 | $15.00 | 15,053 |
| 2017-11-09 | $12.50 | $12.50 | 5,687 |
| 2017-11-08 | $10.50 | $10.50 | 15,606 |
| 2017-11-07 | $11.50 | $11.50 | 5,022 |
| 2017-11-06 | $8.80 | $8.80 | 120 |
| 2017-11-03 | $9.00 | $9.00 | 759 |
| 2017-11-02 | $10.50 | $10.50 | 2,655 |
| 2017-11-01 | $8.41 | $8.41 | 1 |
| 2017-10-31 | $7.00 | $7.00 | 0 |
| 2017-10-30 | $7.00 | $7.00 | 0 |
| 2017-10-27 | $7.00 | $7.00 | 36 |
| 2017-10-26 | $9.00 | $9.00 | 201 |
| 2017-10-25 | $8.00 | $8.00 | 0 |
| 2017-10-24 | $8.00 | $8.00 | 319 |
| 2017-10-23 | $8.00 | $8.00 | 0 |
| 2017-10-20 | $8.00 | $8.00 | 0 |
| 2017-10-19 | $8.00 | $8.00 | 250 |
| 2017-10-18 | $7.00 | $7.00 | 450 |
| 2017-10-17 | $8.25 | $8.25 | 0 |
| 2017-10-16 | $8.25 | $8.25 | 0 |
| 2017-10-13 | $8.25 | $8.25 | 0 |
| 2017-10-12 | $8.25 | $8.25 | 0 |
| 2017-10-11 | $8.25 | $8.25 | 0 |
| 2017-10-10 | $8.25 | $8.25 | 0 |
| 2017-10-09 | $8.25 | $8.25 | 0 |
| 2017-10-06 | $8.25 | $8.25 | 0 |
| 2017-10-05 | $8.25 | $8.25 | 0 |
| 2017-10-04 | $8.25 | $8.25 | 100 |
| 2017-10-03 | $8.13 | $8.13 | 0 |
| 2017-10-02 | $8.13 | $8.13 | 0 |
| 2017-09-29 | $8.13 | $8.13 | 100 |
| 2017-09-28 | $8.25 | $8.25 | 0 |
| 2017-09-27 | $8.25 | $8.25 | 100 |
| 2017-09-26 | $8.25 | $8.25 | 0 |
| 2017-09-25 | $8.25 | $8.25 | 3,154 |
| 2017-09-22 | $7.35 | $7.35 | 18 |
| 2017-09-21 | $7.00 | $7.00 | 681 |
| 2017-09-20 | $8.00 | $8.00 | 1,595 |
| 2017-09-19 | $4.00 | $4.00 | 1,145 |
| 2017-09-18 | $5.00 | $5.00 | 650 |
| 2017-09-15 | $5.00 | $5.00 | 200 |
| 2017-09-14 | $25.44 | $25.44 | 0 |
| 2017-09-13 | $25.44 | $25.44 | 0 |
| 2017-09-12 | $25.44 | $25.44 | 0 |
| 2017-09-11 | $25.44 | $25.44 | 0 |
| 2017-09-08 | $25.44 | $25.44 | 0 |
| 2017-09-07 | $25.44 | $25.44 | 0 |
| 2017-09-06 | $25.44 | $25.44 | 0 |
| 2017-09-05 | $25.44 | $25.44 | 0 |
| 2017-09-01 | $25.44 | $25.44 | 0 |
| 2017-08-31 | $25.44 | $25.44 | 0 |
| 2017-08-30 | $25.44 | $25.44 | 0 |
| 2017-08-29 | $25.44 | $25.44 | 0 |
| 2017-08-28 | $25.44 | $25.44 | 0 |
| 2017-08-25 | $25.44 | $25.44 | 0 |
| 2017-08-24 | $25.44 | $25.44 | 0 |
| 2017-08-23 | $25.44 | $25.44 | 0 |
| 2017-08-22 | $25.44 | $25.44 | 0 |
| 2017-08-21 | $25.44 | $25.44 | 0 |
| 2017-08-18 | $25.44 | $25.44 | 0 |
| 2017-08-17 | $25.44 | $25.44 | 0 |
| 2017-08-16 | $25.44 | $25.44 | 0 |
| 2017-08-15 | $25.44 | $25.44 | 0 |
| 2017-08-14 | $25.44 | $25.44 | 0 |
| 2017-08-11 | $25.44 | $25.44 | 0 |
| 2017-08-10 | $25.44 | $25.44 | 0 |
| 2017-08-09 | $25.44 | $25.44 | 0 |
| 2017-08-08 | $25.44 | $25.44 | 0 |
| 2017-08-07 | $25.44 | $25.44 | 0 |
| 2017-08-04 | $25.44 | $25.44 | 0 |
| 2017-08-03 | $25.44 | $25.44 | 0 |
| 2017-08-02 | $25.44 | $25.44 | 0 |
| 2017-08-01 | $25.44 | $25.44 | 0 |
| 2017-07-31 | $25.44 | $25.44 | 0 |
| 2017-07-28 | $25.44 | $25.44 | 0 |
| 2017-07-27 | $25.44 | $25.44 | 0 |
| 2017-07-26 | $25.44 | $25.44 | 0 |
| 2017-07-25 | $25.44 | $25.44 | 0 |
| 2017-07-24 | $25.44 | $25.44 | 0 |
| 2017-07-21 | $25.44 | $25.44 | 0 |
| 2017-07-20 | $25.44 | $25.44 | 0 |
| 2017-07-19 | $25.44 | $25.44 | 0 |
| 2017-07-18 | $25.44 | $25.44 | 0 |
| 2017-07-17 | $25.44 | $25.44 | 0 |
| 2017-07-14 | $25.44 | $25.44 | 0 |
| 2017-07-13 | $25.44 | $25.44 | 0 |
| 2017-07-12 | $25.44 | $25.44 | 0 |
| 2017-07-11 | $25.44 | $25.44 | 0 |
| 2017-07-10 | $25.44 | $25.44 | 0 |
| 2017-07-07 | $25.44 | $25.44 | 0 |
| 2017-07-06 | $25.44 | $25.44 | 0 |
| 2017-07-05 | $25.44 | $25.44 | 0 |
| 2017-07-03 | $25.44 | $25.44 | 0 |
| 2017-06-30 | $25.44 | $25.44 | 0 |
| 2017-06-29 | $25.44 | $25.44 | 0 |
| 2017-06-28 | $25.44 | $25.44 | 0 |
| 2017-06-27 | $25.44 | $25.44 | 0 |
| 2017-06-26 | $25.44 | $25.44 | 0 |
| 2017-06-23 | $25.44 | $25.44 | 0 |
| 2017-06-22 | $25.44 | $25.44 | 0 |
| 2017-06-21 | $25.44 | $25.44 | 0 |
| 2017-06-20 | $25.44 | $25.44 | 0 |
| 2017-06-19 | $25.44 | $25.44 | 0 |
| 2017-06-16 | $25.44 | $25.44 | 0 |
| 2017-06-15 | $25.44 | $25.44 | 0 |
| 2017-06-14 | $25.44 | $25.44 | 0 |
| 2017-06-13 | $25.44 | $25.44 | 0 |
| 2017-06-12 | $25.44 | $25.44 | 0 |
| 2017-06-09 | $25.44 | $25.44 | 0 |
| 2017-06-08 | $25.44 | $25.44 | 0 |
| 2017-06-07 | $25.44 | $25.44 | 0 |
| 2017-06-06 | $25.44 | $25.44 | 0 |
| 2017-06-05 | $25.44 | $25.44 | 0 |
| 2017-06-02 | $25.44 | $25.44 | 0 |
| 2017-06-01 | $25.44 | $25.44 | 0 |
| 2017-05-31 | $25.44 | $25.44 | 0 |
| 2017-05-30 | $25.44 | $25.44 | 0 |
| 2017-05-26 | $25.44 | $25.44 | 0 |
| 2017-05-25 | $25.44 | $25.44 | 0 |
| 2017-05-24 | $25.44 | $25.44 | 0 |
| 2017-05-23 | $25.44 | $25.44 | 0 |
| 2017-05-22 | $25.44 | $25.44 | 0 |
| 2017-05-19 | $25.44 | $25.44 | 0 |
| 2017-05-18 | $25.44 | $25.44 | 0 |
| 2017-05-17 | $25.44 | $25.44 | 0 |
| 2017-05-16 | $25.44 | $25.44 | 0 |
| 2017-05-15 | $25.44 | $25.44 | 0 |
| 2017-05-12 | $25.44 | $25.44 | 0 |
| 2017-05-11 | $25.44 | $25.44 | 0 |
| 2017-05-10 | $25.44 | $25.44 | 0 |
| 2017-05-09 | $25.44 | $25.44 | 0 |
| 2017-05-08 | $25.44 | $25.44 | 0 |
| 2017-05-05 | $25.44 | $25.44 | 0 |
| 2017-05-04 | $25.44 | $25.44 | 0 |
| 2017-05-03 | $25.44 | $25.44 | 0 |
| 2017-05-02 | $25.44 | $25.44 | 0 |
| 2017-05-01 | $25.44 | $25.44 | 0 |
| 2017-04-28 | $25.44 | $25.44 | 0 |
| 2017-04-27 | $25.44 | $25.44 | 0 |
| 2017-04-26 | $25.44 | $25.44 | 0 |
| 2017-04-25 | $25.44 | $25.44 | 0 |
| 2017-04-24 | $25.44 | $25.44 | 0 |
| 2017-04-21 | $25.44 | $25.44 | 0 |
| 2017-04-20 | $25.44 | $25.44 | 0 |
| 2017-04-19 | $25.44 | $25.44 | 0 |
| 2017-04-18 | $25.44 | $25.44 | 0 |
| 2017-04-17 | $25.44 | $25.44 | 0 |
| 2017-04-13 | $25.44 | $25.44 | 0 |
| 2017-04-12 | $25.44 | $25.44 | 0 |
| 2017-04-11 | $25.44 | $25.44 | 0 |
| 2017-04-10 | $25.44 | $25.44 | 0 |
| 2017-04-07 | $25.44 | $25.44 | 0 |
| 2017-04-06 | $25.44 | $25.44 | 55 |
| 2017-04-05 | $48.00 | $48.00 | 0 |
| 2017-04-04 | $48.00 | $48.00 | 0 |
| 2017-04-03 | $48.00 | $48.00 | 0 |
| 2017-03-31 | $48.00 | $48.00 | 0 |
| 2017-03-30 | $48.00 | $48.00 | 0 |
| 2017-03-29 | $48.00 | $48.00 | 0 |
| 2017-03-28 | $48.00 | $48.00 | 0 |
| 2017-03-27 | $48.00 | $48.00 | 0 |
| 2017-03-24 | $48.00 | $48.00 | 0 |
| 2017-03-23 | $48.00 | $48.00 | 0 |
| 2017-03-22 | $48.00 | $48.00 | 0 |
| 2017-03-21 | $48.00 | $48.00 | 0 |
| 2017-03-20 | $48.00 | $48.00 | 0 |
| 2017-03-17 | $48.00 | $48.00 | 0 |
| 2017-03-16 | $48.00 | $48.00 | 0 |
| 2017-03-15 | $48.00 | $48.00 | 0 |
| 2017-03-14 | $48.00 | $48.00 | 40 |
| 2017-03-13 | $50.00 | $50.00 | 0 |
| 2017-03-10 | $50.00 | $50.00 | 0 |
| 2017-03-09 | $50.00 | $50.00 | 0 |
| 2017-03-08 | $50.00 | $50.00 | 0 |
| 2017-03-07 | $50.00 | $50.00 | 0 |
| 2017-03-06 | $50.00 | $50.00 | 0 |
| 2017-03-03 | $50.00 | $50.00 | 0 |
| 2017-03-02 | $50.00 | $50.00 | 0 |
| 2017-03-01 | $50.00 | $50.00 | 0 |
| 2017-02-28 | $50.00 | $50.00 | 0 |
| 2017-02-27 | $50.00 | $50.00 | 0 |
| 2017-02-24 | $50.00 | $50.00 | 50 |
| 2017-02-23 | $46.00 | $46.00 | 0 |
| 2017-02-22 | $46.00 | $46.00 | 0 |
| 2017-02-21 | $46.00 | $46.00 | 0 |
| 2017-02-17 | $46.00 | $46.00 | 0 |
| 2017-02-16 | $46.00 | $46.00 | 0 |
| 2017-02-15 | $46.00 | $46.00 | 108 |
| 2017-02-14 | $45.10 | $45.10 | 5 |
| 2017-02-13 | $50.00 | $50.00 | 0 |
| 2017-02-10 | $50.00 | $50.00 | 0 |
| 2017-02-09 | $50.00 | $50.00 | 0 |
| 2017-02-08 | $50.00 | $50.00 | 0 |
| 2017-02-07 | $50.00 | $50.00 | 0 |
| 2017-02-06 | $50.00 | $50.00 | 0 |
| 2017-02-03 | $50.00 | $50.00 | 0 |
| 2017-02-02 | $50.00 | $50.00 | 0 |
| 2017-02-01 | $50.00 | $50.00 | 0 |
| 2017-01-31 | $50.00 | $50.00 | 0 |
| 2017-01-30 | $50.00 | $50.00 | 0 |
| 2017-01-27 | $50.00 | $50.00 | 0 |
| 2017-01-26 | $50.00 | $50.00 | 0 |
| 2017-01-25 | $50.00 | $50.00 | 0 |
| 2017-01-24 | $50.00 | $50.00 | 0 |
| 2017-01-23 | $50.00 | $50.00 | 0 |
| 2017-01-20 | $50.00 | $50.00 | 0 |
| 2017-01-19 | $50.00 | $50.00 | 0 |
| 2017-01-18 | $50.00 | $50.00 | 0 |
| 2017-01-17 | $50.00 | $50.00 | 0 |
| 2017-01-13 | $50.00 | $50.00 | 0 |
| 2017-01-12 | $50.00 | $50.00 | 0 |
| 2017-01-11 | $50.00 | $50.00 | 0 |
| 2017-01-10 | $50.00 | $50.00 | 40 |
| 2017-01-09 | $50.00 | $50.00 | 0 |
| 2017-01-06 | $50.00 | $50.00 | 0 |
| 2017-01-05 | $50.00 | $50.00 | 0 |
| 2017-01-04 | $50.00 | $50.00 | 130 |
| 2017-01-03 | $40.00 | $40.00 | 0 |