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
- 1992-03-18 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 | $0.93 | $0.93 | 28,300 | — | — |
| 2017-12-28 | $0.98 | $0.98 | 289,300 | — | — |
| 2017-12-27 | $0.94 | $0.94 | 3,300 | — | — |
| 2017-12-26 | $0.93 | $0.93 | 2,000 | — | — |
| 2017-12-22 | $0.96 | $0.96 | 8,300 | — | — |
| 2017-12-21 | $0.94 | $0.94 | 3,200 | — | — |
| 2017-12-20 | $0.94 | $0.94 | 9,000 | — | — |
| 2017-12-19 | $0.95 | $0.95 | 9,900 | — | — |
| 2017-12-18 | $0.94 | $0.94 | 17,700 | — | — |
| 2017-12-15 | $0.93 | $0.93 | 8,000 | — | — |
| 2017-12-14 | $0.93 | $0.93 | 7,800 | — | — |
| 2017-12-13 | $0.94 | $0.94 | 23,700 | — | — |
| 2017-12-12 | $0.98 | $0.98 | 11,800 | — | — |
| 2017-12-11 | $0.98 | $0.98 | 4,700 | — | — |
| 2017-12-08 | $0.97 | $0.97 | 11,300 | — | — |
| 2017-12-07 | $0.98 | $0.98 | 6,500 | — | — |
| 2017-12-06 | $0.98 | $0.98 | 6,200 | — | — |
| 2017-12-05 | $0.98 | $0.98 | 45,700 | — | — |
| 2017-12-04 | $1.02 | $1.02 | 7,200 | — | — |
| 2017-12-01 | $1.05 | $1.05 | 3,700 | — | — |
| 2017-11-30 | $1.04 | $1.04 | 15,900 | — | — |
| 2017-11-29 | $1.05 | $1.05 | 27,200 | — | — |
| 2017-11-28 | $1.02 | $1.02 | 45,300 | — | — |
| 2017-11-27 | $0.99 | $0.99 | 22,200 | — | — |
| 2017-11-24 | $1.05 | $1.05 | 19,400 | — | — |
| 2017-11-22 | $1.03 | $1.03 | 7,300 | — | — |
| 2017-11-21 | $1.01 | $1.01 | 8,800 | — | — |
| 2017-11-20 | $1.03 | $1.03 | 11,800 | — | — |
| 2017-11-17 | $1.04 | $1.04 | 24,400 | — | — |
| 2017-11-16 | $1.02 | $1.02 | 9,900 | — | — |
| 2017-11-15 | $1.02 | $1.02 | 11,700 | — | — |
| 2017-11-14 | $1.04 | $1.04 | 9,300 | — | — |
| 2017-11-13 | $1.04 | $1.04 | 239,400 | — | — |
| 2017-11-10 | $1.08 | $1.08 | 111,500 | — | — |
| 2017-11-09 | $1.09 | $1.09 | 46,800 | — | — |
| 2017-11-08 | $1.06 | $1.06 | 715,100 | — | — |
| 2017-11-07 | $0.95 | $0.95 | 79,700 | — | — |
| 2017-11-06 | $0.93 | $0.93 | 69,200 | — | — |
| 2017-11-03 | $0.94 | $0.94 | 17,300 | — | — |
| 2017-11-02 | $0.90 | $0.90 | 77,200 | — | — |
| 2017-11-01 | $0.91 | $0.91 | 9,000 | — | — |
| 2017-10-31 | $0.90 | $0.90 | 19,600 | — | — |
| 2017-10-30 | $0.88 | $0.88 | 4,900 | — | — |
| 2017-10-27 | $0.89 | $0.89 | 16,600 | — | — |
| 2017-10-26 | $0.97 | $0.97 | 145,200 | — | — |
| 2017-10-25 | $0.84 | $0.84 | 13,100 | — | — |
| 2017-10-24 | $0.83 | $0.83 | 9,600 | — | — |
| 2017-10-23 | $0.82 | $0.82 | 30,800 | — | — |
| 2017-10-20 | $0.88 | $0.88 | 16,400 | — | — |
| 2017-10-19 | $0.87 | $0.87 | 18,800 | — | — |
| 2017-10-18 | $0.87 | $0.87 | 23,600 | — | — |
| 2017-10-17 | $0.87 | $0.87 | 18,000 | — | — |
| 2017-10-16 | $0.83 | $0.83 | 44,200 | — | — |
| 2017-10-13 | $0.85 | $0.85 | 67,200 | — | — |
| 2017-10-12 | $0.87 | $0.87 | 26,500 | — | — |
| 2017-10-11 | $0.91 | $0.91 | 122,600 | — | — |
| 2017-10-10 | $1.12 | $1.12 | 14,700 | — | — |
| 2017-10-09 | $1.16 | $1.16 | 7,100 | — | — |
| 2017-10-06 | $1.19 | $1.19 | 8,800 | — | — |
| 2017-10-05 | $1.16 | $1.16 | 75,600 | — | — |
| 2017-10-04 | $1.30 | $1.30 | 66,200 | — | — |
| 2017-10-03 | $1.25 | $1.25 | 14,900 | — | — |
| 2017-10-02 | $1.28 | $1.28 | 30,900 | — | — |
| 2017-09-29 | $1.34 | $1.34 | 9,400 | — | — |
| 2017-09-28 | $1.34 | $1.34 | 13,800 | — | — |
| 2017-09-27 | $1.33 | $1.33 | 12,400 | — | — |
| 2017-09-26 | $1.29 | $1.29 | 12,300 | — | — |
| 2017-09-25 | $1.32 | $1.32 | 19,100 | — | — |
| 2017-09-22 | $1.37 | $1.37 | 20,600 | — | — |
| 2017-09-21 | $1.32 | $1.32 | 3,500 | — | — |
| 2017-09-20 | $1.33 | $1.33 | 10,400 | — | — |
| 2017-09-19 | $1.33 | $1.33 | 8,700 | — | — |
| 2017-09-18 | $1.35 | $1.35 | 44,400 | — | — |
| 2017-09-15 | $1.25 | $1.25 | 6,400 | — | — |
| 2017-09-14 | $1.37 | $1.37 | 2,100 | — | — |
| 2017-09-13 | $1.37 | $1.37 | 3,600 | — | — |
| 2017-09-12 | $1.40 | $1.40 | 9,200 | — | — |
| 2017-09-11 | $1.36 | $1.36 | 2,300 | — | — |
| 2017-09-08 | $1.35 | $1.35 | 11,400 | — | — |
| 2017-09-07 | $1.36 | $1.36 | 16,900 | — | — |
| 2017-09-06 | $1.39 | $1.39 | 8,800 | — | — |
| 2017-09-05 | $1.33 | $1.33 | 5,400 | — | — |
| 2017-09-01 | $1.31 | $1.31 | 1,700 | — | — |
| 2017-08-31 | $1.33 | $1.33 | 31,400 | — | — |
| 2017-08-30 | $1.33 | $1.33 | 28,700 | — | — |
| 2017-08-29 | $1.32 | $1.32 | 54,600 | — | — |
| 2017-08-28 | $1.30 | $1.30 | 37,600 | — | — |
| 2017-08-25 | $1.32 | $1.32 | 17,900 | — | — |
| 2017-08-24 | $1.34 | $1.34 | 5,400 | — | — |
| 2017-08-23 | $1.35 | $1.35 | 12,200 | — | — |
| 2017-08-22 | $1.36 | $1.36 | 12,400 | — | — |
| 2017-08-21 | $1.37 | $1.37 | 18,800 | — | — |
| 2017-08-18 | $1.33 | $1.33 | 35,200 | — | — |
| 2017-08-17 | $1.32 | $1.32 | 18,800 | — | — |
| 2017-08-16 | $1.29 | $1.29 | 18,600 | — | — |
| 2017-08-15 | $1.29 | $1.29 | 34,700 | — | — |
| 2017-08-14 | $1.31 | $1.31 | 39,100 | — | — |
| 2017-08-11 | $1.33 | $1.33 | 61,800 | — | — |
| 2017-08-10 | $1.32 | $1.32 | 47,100 | — | — |
| 2017-08-09 | $1.41 | $1.41 | 15,700 | — | — |
| 2017-08-08 | $1.47 | $1.47 | 46,100 | — | — |
| 2017-08-07 | $1.50 | $1.50 | 42,900 | — | — |
| 2017-08-04 | $1.61 | $1.61 | 107,900 | — | — |
| 2017-08-03 | $1.63 | $1.63 | 10,500 | — | — |
| 2017-08-02 | $1.63 | $1.63 | 21,800 | — | — |
| 2017-08-01 | $1.69 | $1.69 | 10,900 | — | — |
| 2017-07-31 | $1.68 | $1.68 | 11,800 | — | — |
| 2017-07-28 | $1.72 | $1.72 | 700 | — | — |
| 2017-07-27 | $1.72 | $1.72 | 14,300 | — | — |
| 2017-07-26 | $1.71 | $1.71 | 9,400 | — | — |
| 2017-07-25 | $1.71 | $1.71 | 9,000 | — | — |
| 2017-07-24 | $1.70 | $1.70 | 28,300 | — | — |
| 2017-07-21 | $1.67 | $1.67 | 42,800 | — | — |
| 2017-07-20 | $1.66 | $1.66 | 33,000 | — | — |
| 2017-07-19 | $1.65 | $1.65 | 60,600 | — | — |
| 2017-07-18 | $1.64 | $1.64 | 18,500 | — | — |
| 2017-07-17 | $1.66 | $1.66 | 6,600 | — | — |
| 2017-07-14 | $1.68 | $1.68 | 3,800 | — | — |
| 2017-07-13 | $1.68 | $1.68 | 2,000 | — | — |
| 2017-07-12 | $1.66 | $1.66 | 9,600 | — | — |
| 2017-07-11 | $1.64 | $1.64 | 5,100 | — | — |
| 2017-07-10 | $1.65 | $1.65 | 6,900 | — | — |
| 2017-07-07 | $1.67 | $1.67 | 20,600 | — | — |
| 2017-07-06 | $1.65 | $1.65 | 27,100 | — | — |
| 2017-07-05 | $1.66 | $1.66 | 6,700 | — | — |
| 2017-07-03 | $1.69 | $1.69 | 4,800 | — | — |
| 2017-06-30 | $1.67 | $1.67 | 7,500 | — | — |
| 2017-06-29 | $1.67 | $1.67 | 3,900 | — | — |
| 2017-06-28 | $1.65 | $1.65 | 2,500 | — | — |
| 2017-06-27 | $1.69 | $1.69 | 14,800 | — | — |
| 2017-06-26 | $1.72 | $1.72 | 16,400 | — | — |
| 2017-06-23 | $1.73 | $1.73 | 50,900 | — | — |
| 2017-06-22 | $1.64 | $1.64 | 2,600 | — | — |
| 2017-06-21 | $1.64 | $1.64 | 8,700 | — | — |
| 2017-06-20 | $1.69 | $1.69 | 17,600 | — | — |
| 2017-06-19 | $1.65 | $1.65 | 65,600 | — | — |
| 2017-06-16 | $1.54 | $1.54 | 93,100 | — | — |
| 2017-06-15 | $1.70 | $1.70 | 21,400 | — | — |
| 2017-06-14 | $1.70 | $1.70 | 92,800 | — | — |
| 2017-06-13 | $1.70 | $1.70 | 34,900 | — | — |
| 2017-06-12 | $1.68 | $1.68 | 55,200 | — | — |
| 2017-06-09 | $1.68 | $1.68 | 41,200 | — | — |
| 2017-06-08 | $1.66 | $1.66 | 20,500 | — | — |
| 2017-06-07 | $1.65 | $1.65 | 69,400 | — | — |
| 2017-06-06 | $1.64 | $1.64 | 69,300 | — | — |
| 2017-06-05 | $1.66 | $1.66 | 42,900 | — | — |
| 2017-06-02 | $1.63 | $1.63 | 78,900 | — | — |
| 2017-06-01 | $1.66 | $1.66 | 25,200 | — | — |
| 2017-05-31 | $1.65 | $1.65 | 8,400 | — | — |
| 2017-05-30 | $1.63 | $1.63 | 18,400 | — | — |
| 2017-05-26 | $1.64 | $1.64 | 50,100 | — | — |
| 2017-05-25 | $1.66 | $1.66 | 13,900 | — | — |
| 2017-05-24 | $1.66 | $1.66 | 27,300 | — | — |
| 2017-05-23 | $1.65 | $1.65 | 69,700 | — | — |
| 2017-05-22 | $1.66 | $1.66 | 21,300 | — | — |
| 2017-05-19 | $1.64 | $1.64 | 46,900 | — | — |
| 2017-05-18 | $1.56 | $1.56 | 53,000 | — | — |
| 2017-05-17 | $1.57 | $1.57 | 41,900 | — | — |
| 2017-05-16 | $1.49 | $1.49 | 91,800 | — | — |
| 2017-05-15 | $1.50 | $1.50 | 278,900 | — | — |
| 2017-05-12 | $1.68 | $1.68 | 80,500 | — | — |
| 2017-05-11 | $1.64 | $1.64 | 48,100 | — | — |
| 2017-05-10 | $1.65 | $1.65 | 29,000 | — | — |
| 2017-05-09 | $1.64 | $1.64 | 22,400 | — | — |
| 2017-05-08 | $1.62 | $1.62 | 15,800 | — | — |
| 2017-05-05 | $1.64 | $1.64 | 39,900 | — | — |
| 2017-05-04 | $1.61 | $1.61 | 22,400 | — | — |
| 2017-05-03 | $1.65 | $1.65 | 2,900 | — | — |
| 2017-05-02 | $1.63 | $1.63 | 5,900 | — | — |
| 2017-05-01 | $1.64 | $1.64 | 28,100 | — | — |
| 2017-04-28 | $1.64 | $1.64 | 25,300 | — | — |
| 2017-04-27 | $1.62 | $1.62 | 36,400 | — | — |
| 2017-04-26 | $1.61 | $1.61 | 19,500 | — | — |
| 2017-04-25 | $1.62 | $1.62 | 39,400 | — | — |
| 2017-04-24 | $1.61 | $1.61 | 51,700 | — | — |
| 2017-04-21 | $1.63 | $1.63 | 28,900 | — | — |
| 2017-04-20 | $1.59 | $1.59 | 28,900 | — | — |
| 2017-04-19 | $1.59 | $1.59 | 22,900 | — | — |
| 2017-04-18 | $1.56 | $1.56 | 38,800 | — | — |
| 2017-04-17 | $1.62 | $1.62 | 65,600 | — | — |
| 2017-04-13 | $1.61 | $1.61 | 54,200 | — | — |
| 2017-04-12 | $1.60 | $1.60 | 9,800 | — | — |
| 2017-04-11 | $1.54 | $1.54 | 45,100 | — | — |
| 2017-04-10 | $1.55 | $1.55 | 45,600 | — | — |
| 2017-04-07 | $1.46 | $1.46 | 18,800 | — | — |
| 2017-04-06 | $1.49 | $1.49 | 15,700 | — | — |
| 2017-04-05 | $1.50 | $1.50 | 6,700 | — | — |
| 2017-04-04 | $1.50 | $1.50 | 36,500 | — | — |
| 2017-04-03 | $1.48 | $1.48 | 43,300 | — | — |
| 2017-03-31 | $1.49 | $1.49 | 12,200 | — | — |
| 2017-03-30 | $1.46 | $1.46 | 21,600 | — | — |
| 2017-03-29 | $1.42 | $1.42 | 58,700 | — | — |
| 2017-03-28 | $1.38 | $1.38 | 32,000 | — | — |
| 2017-03-27 | $1.40 | $1.40 | 59,300 | — | — |
| 2017-03-24 | $1.54 | $1.54 | 12,600 | — | — |
| 2017-03-23 | $1.58 | $1.58 | 79,000 | — | — |
| 2017-03-22 | $1.55 | $1.55 | 34,100 | — | — |
| 2017-03-21 | $1.51 | $1.51 | 12,500 | — | — |
| 2017-03-20 | $1.58 | $1.58 | 74,800 | — | — |
| 2017-03-17 | $1.51 | $1.51 | 94,600 | — | — |
| 2017-03-16 | $1.48 | $1.48 | 47,600 | — | — |
| 2017-03-15 | $1.45 | $1.45 | 61,100 | — | — |
| 2017-03-14 | $1.49 | $1.49 | 22,300 | — | — |
| 2017-03-13 | $1.45 | $1.45 | 34,300 | — | — |
| 2017-03-10 | $1.46 | $1.46 | 89,800 | — | — |
| 2017-03-09 | $1.40 | $1.40 | 13,900 | — | — |
| 2017-03-08 | $1.33 | $1.33 | 3,500 | — | — |
| 2017-03-07 | $1.32 | $1.32 | 5,200 | — | — |
| 2017-03-06 | $1.32 | $1.32 | 63,000 | — | — |
| 2017-03-03 | $1.33 | $1.33 | 33,600 | — | — |
| 2017-03-02 | $1.42 | $1.42 | 43,800 | — | — |
| 2017-03-01 | $1.39 | $1.39 | 23,900 | — | — |
| 2017-02-28 | $1.38 | $1.38 | 37,300 | — | — |
| 2017-02-27 | $1.48 | $1.48 | 50,700 | — | — |
| 2017-02-24 | $1.39 | $1.39 | 31,200 | — | — |
| 2017-02-23 | $1.45 | $1.45 | 143,200 | — | — |
| 2017-02-22 | $1.37 | $1.37 | 10,100 | — | — |
| 2017-02-21 | $1.38 | $1.38 | 25,300 | — | — |
| 2017-02-17 | $1.36 | $1.36 | 136,400 | — | — |
| 2017-02-16 | $1.21 | $1.21 | 13,300 | — | — |
| 2017-02-15 | $1.23 | $1.23 | 13,100 | — | — |
| 2017-02-14 | $1.23 | $1.23 | 33,800 | — | — |
| 2017-02-13 | $1.17 | $1.17 | 34,400 | — | — |
| 2017-02-10 | $1.22 | $1.22 | 12,700 | — | — |
| 2017-02-09 | $1.19 | $1.19 | 6,000 | — | — |
| 2017-02-08 | $1.15 | $1.15 | 23,700 | — | — |
| 2017-02-07 | $1.23 | $1.23 | 49,300 | — | — |
| 2017-02-06 | $1.24 | $1.24 | 12,700 | — | — |
| 2017-02-03 | $1.24 | $1.24 | 12,100 | — | — |
| 2017-02-02 | $1.19 | $1.19 | 26,200 | — | — |
| 2017-02-01 | $1.20 | $1.20 | 31,000 | — | — |
| 2017-01-31 | $1.24 | $1.24 | 11,500 | — | — |
| 2017-01-30 | $1.27 | $1.27 | 99,700 | — | — |
| 2017-01-27 | $1.28 | $1.28 | 26,600 | — | — |
| 2017-01-26 | $1.23 | $1.23 | 33,800 | — | — |
| 2017-01-25 | $1.27 | $1.27 | 35,500 | — | — |
| 2017-01-24 | $1.23 | $1.23 | 29,000 | — | — |
| 2017-01-23 | $1.20 | $1.20 | 10,800 | — | — |
| 2017-01-20 | $1.20 | $1.20 | 26,400 | — | — |
| 2017-01-19 | $1.21 | $1.21 | 31,900 | — | — |
| 2017-01-18 | $1.27 | $1.27 | 44,200 | — | — |
| 2017-01-17 | $1.23 | $1.23 | 3,900 | — | — |
| 2017-01-13 | $1.21 | $1.21 | 8,800 | — | — |
| 2017-01-12 | $1.19 | $1.19 | 8,500 | — | — |
| 2017-01-11 | $1.16 | $1.16 | 27,500 | — | — |
| 2017-01-10 | $1.26 | $1.26 | 11,700 | — | — |
| 2017-01-09 | $1.24 | $1.24 | 17,700 | — | — |
| 2017-01-06 | $1.24 | $1.24 | 9,000 | — | — |
| 2017-01-05 | $1.29 | $1.29 | 11,600 | — | — |
| 2017-01-04 | $1.30 | $1.30 | 36,800 | — | — |
| 2017-01-03 | $1.30 | $1.30 | 45,400 | — | — |