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
- 2006-08-22 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 | $0.88 | $0.88 | 4,334 |
| 2017-12-28 | $0.95 | $0.95 | 30,690 |
| 2017-12-27 | $0.82 | $0.82 | 9,245 |
| 2017-12-26 | $0.87 | $0.87 | 7,050 |
| 2017-12-22 | $0.92 | $0.92 | 3,510 |
| 2017-12-21 | $0.80 | $0.80 | 1,510 |
| 2017-12-20 | $0.86 | $0.86 | 31,600 |
| 2017-12-19 | $0.91 | $0.91 | 10,345 |
| 2017-12-18 | $0.99 | $0.99 | 4,511 |
| 2017-12-15 | $0.98 | $0.98 | 8,779 |
| 2017-12-14 | $0.92 | $0.92 | 362 |
| 2017-12-13 | $0.93 | $0.93 | 10,912 |
| 2017-12-12 | $0.90 | $0.90 | 56,822 |
| 2017-12-11 | $0.86 | $0.86 | 11,115 |
| 2017-12-08 | $0.86 | $0.86 | 6,141 |
| 2017-12-07 | $0.86 | $0.86 | 3,466 |
| 2017-12-06 | $0.90 | $0.90 | 28,402 |
| 2017-12-05 | $0.85 | $0.85 | 6,425 |
| 2017-12-04 | $0.78 | $0.78 | 3,462 |
| 2017-12-01 | $0.78 | $0.78 | 26,939 |
| 2017-11-30 | $0.84 | $0.84 | 1,655 |
| 2017-11-29 | $0.85 | $0.85 | 7,246 |
| 2017-11-28 | $0.84 | $0.84 | 78,415 |
| 2017-11-27 | $1.03 | $1.03 | 6,568 |
| 2017-11-24 | $0.94 | $0.94 | 12,497 |
| 2017-11-22 | $1.00 | $1.00 | 1,375 |
| 2017-11-21 | $1.02 | $1.02 | 48,513 |
| 2017-11-20 | $0.90 | $0.90 | 29,482 |
| 2017-11-17 | $0.84 | $0.84 | 11,368 |
| 2017-11-16 | $0.80 | $0.80 | 1,455 |
| 2017-11-15 | $0.80 | $0.80 | 2,050 |
| 2017-11-14 | $0.82 | $0.82 | 1,736 |
| 2017-11-13 | $0.82 | $0.82 | 4,827 |
| 2017-11-10 | $0.82 | $0.82 | 3,296 |
| 2017-11-09 | $0.87 | $0.87 | 4,301 |
| 2017-11-08 | $0.84 | $0.84 | 1,314 |
| 2017-11-07 | $0.79 | $0.79 | 2,628 |
| 2017-11-06 | $0.80 | $0.80 | 1,685 |
| 2017-11-03 | $0.81 | $0.81 | 7,402 |
| 2017-11-02 | $0.73 | $0.73 | 7,362 |
| 2017-11-01 | $0.70 | $0.70 | 559 |
| 2017-10-31 | $0.75 | $0.75 | 2,135 |
| 2017-10-30 | $0.72 | $0.72 | 3,377 |
| 2017-10-27 | $0.78 | $0.78 | 5,562 |
| 2017-10-26 | $0.74 | $0.74 | 12,907 |
| 2017-10-25 | $0.88 | $0.88 | 1,429 |
| 2017-10-24 | $0.79 | $0.79 | 268 |
| 2017-10-23 | $0.80 | $0.80 | 2,465 |
| 2017-10-20 | $0.80 | $0.80 | 3,348 |
| 2017-10-19 | $0.82 | $0.82 | 2,725 |
| 2017-10-18 | $0.85 | $0.85 | 633 |
| 2017-10-17 | $0.87 | $0.87 | 3,992 |
| 2017-10-16 | $0.92 | $0.92 | 1,550 |
| 2017-10-13 | $0.96 | $0.96 | 495 |
| 2017-10-12 | $0.94 | $0.94 | 585 |
| 2017-10-11 | $0.94 | $0.94 | 8,300 |
| 2017-10-10 | $0.93 | $0.93 | 515 |
| 2017-10-09 | $0.94 | $0.94 | 2,675 |
| 2017-10-06 | $0.94 | $0.94 | 503 |
| 2017-10-05 | $0.90 | $0.90 | 3,900 |
| 2017-10-04 | $0.96 | $0.96 | 1,839 |
| 2017-10-03 | $0.96 | $0.96 | 13,101 |
| 2017-10-02 | $0.82 | $0.82 | 2,100 |
| 2017-09-29 | $0.78 | $0.78 | 1,800 |
| 2017-09-28 | $0.79 | $0.79 | 431 |
| 2017-09-27 | $0.84 | $0.84 | 250 |
| 2017-09-26 | $0.86 | $0.86 | 950 |
| 2017-09-25 | $0.91 | $0.91 | 1,210 |
| 2017-09-22 | $0.92 | $0.92 | 1,000 |
| 2017-09-21 | $0.86 | $0.86 | 3,400 |
| 2017-09-20 | $0.91 | $0.91 | 2,411 |
| 2017-09-19 | $0.92 | $0.92 | 1,207 |
| 2017-09-18 | $0.92 | $0.92 | 3,900 |
| 2017-09-15 | $0.97 | $0.97 | 2,310 |
| 2017-09-14 | $0.89 | $0.89 | 2,982 |
| 2017-09-13 | $0.73 | $0.73 | 500 |
| 2017-09-12 | $0.98 | $0.98 | 1,545 |
| 2017-09-11 | $1.00 | $1.00 | 410 |
| 2017-09-08 | $0.76 | $0.76 | 1,362 |
| 2017-09-07 | $1.00 | $1.00 | 748 |
| 2017-09-06 | $0.86 | $0.86 | 0 |
| 2017-09-05 | $0.86 | $0.86 | 2,093 |
| 2017-09-01 | $0.98 | $0.98 | 110 |
| 2017-08-31 | $0.90 | $0.90 | 2,311 |
| 2017-08-30 | $0.92 | $0.92 | 725 |
| 2017-08-29 | $0.87 | $0.87 | 1,955 |
| 2017-08-28 | $0.89 | $0.89 | 116 |
| 2017-08-25 | $0.93 | $0.93 | 549 |
| 2017-08-24 | $0.85 | $0.85 | 550 |
| 2017-08-23 | $0.90 | $0.90 | 100 |
| 2017-08-22 | $0.94 | $0.94 | 375 |
| 2017-08-21 | $0.93 | $0.93 | 2,188 |
| 2017-08-18 | $0.86 | $0.86 | 4,640 |
| 2017-08-17 | $0.84 | $0.84 | 850 |
| 2017-08-16 | $0.88 | $0.88 | 4,730 |
| 2017-08-15 | $1.00 | $1.00 | 1,610 |
| 2017-08-14 | $0.96 | $0.96 | 1,563 |
| 2017-08-11 | $0.86 | $0.86 | 869 |
| 2017-08-10 | $0.93 | $0.93 | 421 |
| 2017-08-09 | $0.94 | $0.94 | 2,160 |
| 2017-08-08 | $0.97 | $0.97 | 14,531 |
| 2017-08-07 | $0.89 | $0.89 | 9,086 |
| 2017-08-04 | $0.94 | $0.94 | 550 |
| 2017-08-03 | $0.90 | $0.90 | 543 |
| 2017-08-02 | $0.91 | $0.91 | 7,025 |
| 2017-08-01 | $0.90 | $0.90 | 4,247 |
| 2017-07-31 | $0.94 | $0.94 | 767 |
| 2017-07-28 | $0.96 | $0.96 | 2,179 |
| 2017-07-27 | $0.98 | $0.98 | 415 |
| 2017-07-26 | $0.99 | $0.99 | 2,041 |
| 2017-07-25 | $0.94 | $0.94 | 0 |
| 2017-07-24 | $0.94 | $0.94 | 4,885 |
| 2017-07-21 | $0.96 | $0.96 | 1,825 |
| 2017-07-20 | $0.94 | $0.94 | 4,140 |
| 2017-07-19 | $0.95 | $0.95 | 3,096 |
| 2017-07-18 | $0.95 | $0.95 | 1,962 |
| 2017-07-17 | $0.92 | $0.92 | 2,134 |
| 2017-07-14 | $0.86 | $0.86 | 1,097 |
| 2017-07-13 | $0.98 | $0.98 | 3,525 |
| 2017-07-12 | $0.85 | $0.85 | 550 |
| 2017-07-11 | $0.82 | $0.82 | 14,532 |
| 2017-07-10 | $0.92 | $0.92 | 2,150 |
| 2017-07-07 | $1.00 | $1.00 | 6,060 |
| 2017-07-06 | $1.04 | $1.04 | 3,411 |
| 2017-07-05 | $1.04 | $1.04 | 575 |
| 2017-07-03 | $0.85 | $0.85 | 5,241 |
| 2017-06-30 | $0.96 | $0.96 | 2,240 |
| 2017-06-29 | $0.98 | $0.98 | 3,770 |
| 2017-06-28 | $0.98 | $0.98 | 604 |
| 2017-06-27 | $1.02 | $1.02 | 1,056 |
| 2017-06-26 | $0.97 | $0.97 | 2,745 |
| 2017-06-23 | $1.00 | $1.00 | 2,983 |
| 2017-06-22 | $0.92 | $0.92 | 4,669 |
| 2017-06-21 | $0.98 | $0.98 | 1,785 |
| 2017-06-20 | $0.96 | $0.96 | 5,147 |
| 2017-06-19 | $1.05 | $1.05 | 5,323 |
| 2017-06-16 | $1.05 | $1.05 | 3,200 |
| 2017-06-15 | $1.02 | $1.02 | 5,475 |
| 2017-06-14 | $1.17 | $1.17 | 613 |
| 2017-06-13 | $1.16 | $1.16 | 3,317 |
| 2017-06-12 | $1.14 | $1.14 | 2,688 |
| 2017-06-09 | $1.14 | $1.14 | 2,566 |
| 2017-06-08 | $1.10 | $1.10 | 305 |
| 2017-06-07 | $1.14 | $1.14 | 3,351 |
| 2017-06-06 | $1.14 | $1.14 | 23,835 |
| 2017-06-05 | $1.23 | $1.23 | 7,690 |
| 2017-06-02 | $1.17 | $1.17 | 5,504 |
| 2017-06-01 | $1.11 | $1.11 | 2,947 |
| 2017-05-31 | $1.19 | $1.19 | 7,325 |
| 2017-05-30 | $1.18 | $1.18 | 7,272 |
| 2017-05-26 | $1.20 | $1.20 | 9,149 |
| 2017-05-25 | $1.18 | $1.18 | 4,465 |
| 2017-05-24 | $1.20 | $1.20 | 3,425 |
| 2017-05-23 | $1.20 | $1.20 | 15,521 |
| 2017-05-22 | $1.34 | $1.34 | 5,400 |
| 2017-05-19 | $1.34 | $1.34 | 7,331 |
| 2017-05-18 | $1.34 | $1.34 | 1,279 |
| 2017-05-17 | $1.34 | $1.34 | 2,260 |
| 2017-05-16 | $1.27 | $1.27 | 8,240 |
| 2017-05-15 | $1.26 | $1.26 | 3,640 |
| 2017-05-12 | $1.22 | $1.22 | 11,423 |
| 2017-05-11 | $1.24 | $1.24 | 40,726 |
| 2017-05-10 | $1.15 | $1.15 | 10,300 |
| 2017-05-09 | $1.16 | $1.16 | 19,742 |
| 2017-05-08 | $1.20 | $1.20 | 102,632 |
| 2017-05-05 | $1.66 | $1.66 | 7,805 |
| 2017-05-04 | $1.73 | $1.73 | 10,391 |
| 2017-05-03 | $1.82 | $1.82 | 2,215 |
| 2017-05-02 | $1.90 | $1.90 | 8,329 |
| 2017-05-01 | $1.60 | $1.60 | 11,388 |
| 2017-04-28 | $1.78 | $1.78 | 5,270 |
| 2017-04-27 | $1.74 | $1.74 | 6,161 |
| 2017-04-26 | $1.85 | $1.85 | 7,051 |
| 2017-04-25 | $1.80 | $1.80 | 14,661 |
| 2017-04-24 | $1.89 | $1.89 | 12,271 |
| 2017-04-21 | $1.86 | $1.86 | 13,240 |
| 2017-04-20 | $1.96 | $1.96 | 28,169 |
| 2017-04-19 | $2.10 | $2.10 | 10,033 |
| 2017-04-18 | $2.18 | $2.18 | 24,857 |
| 2017-04-17 | $2.14 | $2.14 | 4,977 |
| 2017-04-13 | $2.00 | $2.00 | 3,570 |
| 2017-04-12 | $1.96 | $1.96 | 12,542 |
| 2017-04-11 | $1.96 | $1.96 | 8,180 |
| 2017-04-10 | $1.95 | $1.95 | 12,649 |
| 2017-04-07 | $1.91 | $1.91 | 23,517 |
| 2017-04-06 | $2.08 | $2.08 | 22,806 |
| 2017-04-05 | $2.28 | $2.28 | 32,614 |
| 2017-04-04 | $2.30 | $2.30 | 79,065 |
| 2017-04-03 | $2.40 | $2.40 | 52,424 |
| 2017-03-31 | $1.73 | $1.73 | 15,787 |
| 2017-03-30 | $1.85 | $1.85 | 18,250 |
| 2017-03-29 | $1.41 | $1.41 | 39,417 |
| 2017-03-28 | $1.43 | $1.43 | 15,907 |
| 2017-03-27 | $1.40 | $1.40 | 5,175 |
| 2017-03-24 | $1.45 | $1.45 | 4,983 |
| 2017-03-23 | $1.50 | $1.50 | 612 |
| 2017-03-22 | $1.54 | $1.54 | 9,693 |
| 2017-03-21 | $1.52 | $1.52 | 4,192 |
| 2017-03-20 | $1.60 | $1.60 | 3,027 |
| 2017-03-17 | $1.56 | $1.56 | 6,421 |
| 2017-03-16 | $1.55 | $1.55 | 5,638 |
| 2017-03-15 | $1.54 | $1.54 | 7,018 |
| 2017-03-14 | $1.40 | $1.40 | 3,130 |
| 2017-03-13 | $1.39 | $1.39 | 1,910 |
| 2017-03-10 | $1.40 | $1.40 | 12,892 |
| 2017-03-09 | $1.40 | $1.40 | 1,759 |
| 2017-03-08 | $1.42 | $1.42 | 8,668 |
| 2017-03-07 | $1.40 | $1.40 | 2,175 |
| 2017-03-06 | $1.58 | $1.58 | 42,848 |
| 2017-03-03 | $1.36 | $1.36 | 9,242 |
| 2017-03-02 | $1.42 | $1.42 | 20,942 |
| 2017-03-01 | $1.40 | $1.40 | 15,478 |
| 2017-02-28 | $1.50 | $1.50 | 18,537 |
| 2017-02-27 | $1.45 | $1.45 | 16,367 |
| 2017-02-24 | $1.46 | $1.46 | 11,022 |
| 2017-02-23 | $1.54 | $1.54 | 16,037 |
| 2017-02-22 | $1.60 | $1.60 | 58,609 |
| 2017-02-21 | $1.70 | $1.70 | 36,895 |
| 2017-02-17 | $1.80 | $1.80 | 36,627 |
| 2017-02-16 | $1.74 | $1.74 | 221,287 |
| 2017-02-15 | $1.50 | $1.50 | 83,144 |
| 2017-02-14 | $0.95 | $0.95 | 25,697 |
| 2017-02-13 | $0.84 | $0.84 | 15,755 |
| 2017-02-10 | $0.74 | $0.74 | 21,372 |
| 2017-02-09 | $0.82 | $0.82 | 1,650 |
| 2017-02-08 | $0.80 | $0.80 | 4,459 |
| 2017-02-07 | $0.78 | $0.78 | 26,881 |
| 2017-02-06 | $0.83 | $0.83 | 3,418 |
| 2017-02-03 | $0.84 | $0.84 | 3,430 |
| 2017-02-02 | $0.82 | $0.82 | 20,393 |
| 2017-02-01 | $0.81 | $0.81 | 5,354 |
| 2017-01-31 | $0.80 | $0.80 | 11,140 |
| 2017-01-30 | $0.70 | $0.70 | 2,530 |
| 2017-01-27 | $0.80 | $0.80 | 7,535 |
| 2017-01-26 | $0.88 | $0.88 | 8,443 |
| 2017-01-25 | $0.82 | $0.82 | 11,680 |
| 2017-01-24 | $0.84 | $0.84 | 30,325 |
| 2017-01-23 | $0.82 | $0.82 | 47,932 |
| 2017-01-20 | $0.82 | $0.82 | 25,490 |
| 2017-01-19 | $0.80 | $0.80 | 27,774 |
| 2017-01-18 | $0.76 | $0.76 | 25,987 |
| 2017-01-17 | $0.70 | $0.70 | 35,273 |
| 2017-01-13 | $0.70 | $0.70 | 24,531 |
| 2017-01-12 | $0.57 | $0.57 | 14,925 |
| 2017-01-11 | $0.56 | $0.56 | 5,202 |
| 2017-01-10 | $0.56 | $0.56 | 10,377 |
| 2017-01-09 | $0.57 | $0.57 | 3,546 |
| 2017-01-06 | $0.60 | $0.60 | 1,230 |
| 2017-01-05 | $0.60 | $0.60 | 5,525 |
| 2017-01-04 | $0.60 | $0.60 | 5,743 |
| 2017-01-03 | $0.60 | $0.60 | 13,102 |