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
- 2006-10-03 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 | $0.85 | $0.90 | 56,000 | — | — |
| 2017-12-28 | $0.91 | $0.97 | 11,000 | — | — |
| 2017-12-27 | $0.92 | $0.98 | 500 | — | — |
| 2017-12-26 | $0.89 | $0.95 | 21,800 | — | — |
| 2017-12-22 | $0.89 | $0.95 | 18,600 | — | — |
| 2017-12-21 | $0.89 | $0.95 | 7,000 | — | — |
| 2017-12-20 | $0.89 | $0.95 | 21,100 | — | — |
| 2017-12-19 | $0.88 | $0.94 | 10,900 | — | — |
| 2017-12-18 | $0.90 | $0.96 | 9,100 | — | — |
| 2017-12-15 | $0.94 | $1.00 | 10,200 | — | — |
| 2017-12-14 | $0.93 | $0.99 | 8,600 | — | — |
| 2017-12-13 | $0.95 | $1.01 | 5,600 | — | — |
| 2017-12-12 | $0.99 | $1.05 | 0 | — | — |
| 2017-12-11 | $0.99 | $1.05 | 3,500 | — | — |
| 2017-12-08 | $0.97 | $1.03 | 2,600 | — | — |
| 2017-12-07 | $0.97 | $1.03 | 2,000 | — | — |
| 2017-12-06 | $1.00 | $1.06 | 3,000 | — | — |
| 2017-12-05 | $1.00 | $1.06 | 5,200 | — | — |
| 2017-12-04 | $0.95 | $1.01 | 7,100 | — | — |
| 2017-12-01 | $0.99 | $1.05 | 500 | — | — |
| 2017-11-30 | $1.01 | $1.07 | 0 | — | — |
| 2017-11-29 | $1.01 | $1.07 | 7,300 | — | — |
| 2017-11-28 | $1.00 | $1.06 | 1,500 | — | — |
| 2017-11-27 | $1.02 | $1.09 | 0 | — | — |
| 2017-11-24 | $1.02 | $1.09 | 0 | — | — |
| 2017-11-22 | $1.02 | $1.09 | 400 | — | — |
| 2017-11-21 | $0.96 | $1.02 | 3,800 | — | — |
| 2017-11-20 | $1.07 | $1.14 | 5,900 | — | — |
| 2017-11-17 | $1.00 | $1.06 | 1,200 | — | — |
| 2017-11-16 | $1.00 | $1.06 | 3,700 | — | — |
| 2017-11-15 | $1.00 | $1.06 | 16,300 | — | — |
| 2017-11-14 | $1.01 | $1.07 | 1,100 | — | — |
| 2017-11-13 | $1.08 | $1.15 | 0 | — | — |
| 2017-11-10 | $1.08 | $1.15 | 3,600 | — | — |
| 2017-11-09 | $1.09 | $1.16 | 11,400 | — | — |
| 2017-11-08 | $1.07 | $1.14 | 4,800 | — | — |
| 2017-11-07 | $1.01 | $1.07 | 10,100 | — | — |
| 2017-11-06 | $1.04 | $1.11 | 500 | — | — |
| 2017-11-03 | $0.99 | $1.05 | 10,400 | — | — |
| 2017-11-02 | $1.00 | $1.06 | 5,100 | — | — |
| 2017-11-01 | $1.00 | $1.06 | 5,300 | — | — |
| 2017-10-31 | $1.00 | $1.06 | 0 | — | — |
| 2017-10-30 | $1.00 | $1.06 | 900 | — | — |
| 2017-10-27 | $1.01 | $1.07 | 2,100 | — | — |
| 2017-10-26 | $1.00 | $1.06 | 0 | — | — |
| 2017-10-25 | $1.00 | $1.06 | 5,500 | — | — |
| 2017-10-24 | $1.01 | $1.07 | 200 | — | — |
| 2017-10-23 | $1.09 | $1.16 | 12,400 | — | — |
| 2017-10-20 | $1.05 | $1.12 | 1,200 | — | — |
| 2017-10-19 | $0.98 | $1.04 | 6,600 | — | — |
| 2017-10-18 | $1.00 | $1.06 | 4,900 | — | — |
| 2017-10-17 | $1.02 | $1.09 | 0 | — | — |
| 2017-10-16 | $1.02 | $1.09 | 11,600 | — | — |
| 2017-10-13 | $1.02 | $1.09 | 9,800 | — | — |
| 2017-10-12 | $1.05 | $1.12 | 0 | — | — |
| 2017-10-11 | $1.05 | $1.12 | 2,400 | — | — |
| 2017-10-10 | $1.01 | $1.07 | 5,900 | — | — |
| 2017-10-09 | $1.01 | $1.07 | 8,300 | — | — |
| 2017-10-06 | $1.07 | $1.14 | 11,600 | — | — |
| 2017-10-05 | $1.00 | $1.06 | 0 | — | — |
| 2017-10-04 | $1.00 | $1.06 | 1,000 | — | — |
| 2017-10-03 | $1.00 | $1.06 | 2,100 | — | — |
| 2017-10-02 | $1.02 | $1.09 | 10,400 | — | — |
| 2017-09-29 | $1.05 | $1.12 | 6,300 | — | — |
| 2017-09-28 | $1.10 | $1.17 | 8,800 | — | — |
| 2017-09-27 | $1.07 | $1.14 | 5,700 | — | — |
| 2017-09-26 | $1.07 | $1.14 | 5,500 | — | — |
| 2017-09-25 | $1.04 | $1.11 | 0 | — | — |
| 2017-09-22 | $1.04 | $1.11 | 8,900 | — | — |
| 2017-09-21 | $1.06 | $1.13 | 23,100 | — | — |
| 2017-09-20 | $1.09 | $1.16 | 3,600 | — | — |
| 2017-09-19 | $1.09 | $1.16 | 1,000 | — | — |
| 2017-09-18 | $1.01 | $1.07 | 600 | — | — |
| 2017-09-15 | $1.05 | $1.12 | 11,400 | — | — |
| 2017-09-14 | $1.01 | $1.07 | 11,400 | — | — |
| 2017-09-13 | $1.14 | $1.21 | 3,400 | — | — |
| 2017-09-12 | $1.07 | $1.14 | 0 | — | — |
| 2017-09-11 | $1.07 | $1.14 | 7,700 | — | — |
| 2017-09-08 | $1.01 | $1.07 | 11,800 | — | — |
| 2017-09-07 | $1.11 | $1.18 | 1,100 | — | — |
| 2017-09-06 | $1.14 | $1.21 | 12,600 | — | — |
| 2017-09-05 | $1.10 | $1.17 | 3,000 | — | — |
| 2017-09-01 | $1.14 | $1.21 | 400 | — | — |
| 2017-08-31 | $1.14 | $1.21 | 5,000 | — | — |
| 2017-08-30 | $1.11 | $1.18 | 0 | — | — |
| 2017-08-29 | $1.11 | $1.18 | 4,800 | — | — |
| 2017-08-28 | $1.05 | $1.12 | 13,200 | — | — |
| 2017-08-25 | $1.15 | $1.22 | 12,800 | — | — |
| 2017-08-24 | $1.04 | $1.11 | 25,100 | — | — |
| 2017-08-23 | $1.07 | $1.14 | 2,100 | — | — |
| 2017-08-22 | $1.09 | $1.16 | 9,300 | — | — |
| 2017-08-21 | $1.10 | $1.17 | 8,800 | — | — |
| 2017-08-18 | $1.05 | $1.12 | 11,400 | — | — |
| 2017-08-17 | $1.00 | $1.06 | 9,500 | — | — |
| 2017-08-16 | $1.04 | $1.11 | 2,000 | — | — |
| 2017-08-15 | $1.05 | $1.12 | 5,900 | — | — |
| 2017-08-14 | $1.10 | $1.17 | 147,200 | — | — |
| 2017-08-11 | $1.08 | $1.15 | 61,900 | — | — |
| 2017-08-10 | $1.69 | $1.80 | 2,000 | — | — |
| 2017-08-09 | $1.63 | $1.73 | 4,000 | — | — |
| 2017-08-08 | $1.64 | $1.74 | 6,100 | — | — |
| 2017-08-07 | $1.65 | $1.76 | 12,300 | — | — |
| 2017-08-04 | $1.60 | $1.70 | 7,000 | — | — |
| 2017-08-03 | $1.60 | $1.70 | 3,400 | — | — |
| 2017-08-02 | $1.59 | $1.69 | 9,300 | — | — |
| 2017-08-01 | $1.69 | $1.80 | 100 | — | — |
| 2017-07-31 | $1.70 | $1.81 | 11,200 | — | — |
| 2017-07-28 | $1.57 | $1.67 | 1,200 | — | — |
| 2017-07-27 | $1.59 | $1.69 | 1,200 | — | — |
| 2017-07-26 | $1.62 | $1.72 | 1,100 | — | — |
| 2017-07-25 | $1.61 | $1.71 | 200 | — | — |
| 2017-07-24 | $1.62 | $1.72 | 49,500 | — | — |
| 2017-07-21 | $1.63 | $1.73 | 8,500 | — | — |
| 2017-07-20 | $1.62 | $1.72 | 8,400 | — | — |
| 2017-07-19 | $1.63 | $1.73 | 11,000 | — | — |
| 2017-07-18 | $1.65 | $1.76 | 24,400 | — | — |
| 2017-07-17 | $1.67 | $1.78 | 3,400 | — | — |
| 2017-07-14 | $1.70 | $1.81 | 3,100 | — | — |
| 2017-07-13 | $1.70 | $1.81 | 9,500 | — | — |
| 2017-07-12 | $1.65 | $1.76 | 6,700 | — | — |
| 2017-07-11 | $1.70 | $1.81 | 28,700 | — | — |
| 2017-07-10 | $1.77 | $1.88 | 0 | — | — |
| 2017-07-07 | $1.77 | $1.88 | 0 | — | — |
| 2017-07-06 | $1.77 | $1.88 | 0 | — | — |
| 2017-07-05 | $1.77 | $1.88 | 10,600 | — | — |
| 2017-07-03 | $1.67 | $1.78 | 0 | — | — |
| 2017-06-30 | $1.67 | $1.78 | 1,700 | — | — |
| 2017-06-29 | $1.67 | $1.78 | 0 | — | — |
| 2017-06-28 | $1.67 | $1.78 | 2,800 | — | — |
| 2017-06-27 | $1.62 | $1.72 | 1,400 | — | — |
| 2017-06-26 | $1.66 | $1.77 | 200 | — | — |
| 2017-06-23 | $1.65 | $1.76 | 500 | — | — |
| 2017-06-22 | $1.65 | $1.76 | 1,000 | — | — |
| 2017-06-21 | $1.74 | $1.85 | 0 | — | — |
| 2017-06-20 | $1.74 | $1.85 | 900 | — | — |
| 2017-06-19 | $1.75 | $1.81 | 8,300 | — | — |
| 2017-06-16 | $1.68 | $1.74 | 24,900 | — | — |
| 2017-06-15 | $1.65 | $1.71 | 24,000 | — | — |
| 2017-06-14 | $1.67 | $1.73 | 3,200 | — | — |
| 2017-06-13 | $1.72 | $1.78 | 3,300 | — | — |
| 2017-06-12 | $1.78 | $1.84 | 5,800 | — | — |
| 2017-06-09 | $1.69 | $1.75 | 25,800 | — | — |
| 2017-06-08 | $1.70 | $1.76 | 13,200 | — | — |
| 2017-06-07 | $1.69 | $1.75 | 1,600 | — | — |
| 2017-06-06 | $1.69 | $1.75 | 400 | — | — |
| 2017-06-05 | $1.65 | $1.71 | 10,000 | — | — |
| 2017-06-02 | $1.69 | $1.75 | 5,300 | — | — |
| 2017-06-01 | $1.68 | $1.74 | 2,000 | — | — |
| 2017-05-31 | $1.67 | $1.73 | 7,000 | — | — |
| 2017-05-30 | $1.71 | $1.77 | 4,300 | — | — |
| 2017-05-26 | $1.70 | $1.76 | 1,000 | — | — |
| 2017-05-25 | $1.70 | $1.76 | 5,000 | — | — |
| 2017-05-24 | $1.73 | $1.79 | 9,200 | — | — |
| 2017-05-23 | $1.70 | $1.76 | 3,800 | — | — |
| 2017-05-22 | $1.71 | $1.77 | 9,200 | — | — |
| 2017-05-19 | $1.70 | $1.76 | 10,100 | — | — |
| 2017-05-18 | $1.65 | $1.71 | 18,900 | — | — |
| 2017-05-17 | $1.75 | $1.81 | 6,600 | — | — |
| 2017-05-16 | $1.74 | $1.80 | 2,500 | — | — |
| 2017-05-15 | $1.75 | $1.81 | 51,400 | — | — |
| 2017-05-12 | $1.77 | $1.83 | 87,300 | — | — |
| 2017-05-11 | $1.76 | $1.82 | 410,000 | — | — |
| 2017-05-10 | $1.66 | $1.72 | 100 | — | — |
| 2017-05-09 | $1.66 | $1.72 | 600 | — | — |
| 2017-05-08 | $1.66 | $1.72 | 4,000 | — | — |
| 2017-05-05 | $1.64 | $1.69 | 2,100 | — | — |
| 2017-05-04 | $1.65 | $1.71 | 8,000 | — | — |
| 2017-05-03 | $1.66 | $1.72 | 1,800 | — | — |
| 2017-05-02 | $1.63 | $1.68 | 23,700 | — | — |
| 2017-05-01 | $1.65 | $1.71 | 6,300 | — | — |
| 2017-04-28 | $1.67 | $1.73 | 15,200 | — | — |
| 2017-04-27 | $1.68 | $1.74 | 600 | — | — |
| 2017-04-26 | $1.65 | $1.71 | 6,200 | — | — |
| 2017-04-25 | $1.69 | $1.75 | 18,700 | — | — |
| 2017-04-24 | $1.73 | $1.79 | 3,100 | — | — |
| 2017-04-21 | $1.71 | $1.77 | 2,400 | — | — |
| 2017-04-20 | $1.72 | $1.78 | 13,700 | — | — |
| 2017-04-19 | $1.63 | $1.68 | 7,000 | — | — |
| 2017-04-18 | $1.64 | $1.69 | 16,000 | — | — |
| 2017-04-17 | $1.70 | $1.76 | 8,500 | — | — |
| 2017-04-13 | $1.70 | $1.76 | 3,300 | — | — |
| 2017-04-12 | $1.74 | $1.80 | 11,600 | — | — |
| 2017-04-11 | $1.69 | $1.75 | 2,500 | — | — |
| 2017-04-10 | $1.73 | $1.79 | 7,400 | — | — |
| 2017-04-07 | $1.67 | $1.73 | 1,100 | — | — |
| 2017-04-06 | $1.63 | $1.68 | 7,300 | — | — |
| 2017-04-05 | $1.73 | $1.79 | 15,800 | — | — |
| 2017-04-04 | $1.68 | $1.74 | 3,300 | — | — |
| 2017-04-03 | $1.67 | $1.73 | 32,800 | — | — |
| 2017-03-31 | $1.63 | $1.68 | 8,800 | — | — |
| 2017-03-30 | $1.69 | $1.75 | 10,900 | — | — |
| 2017-03-29 | $1.75 | $1.81 | 34,200 | — | — |
| 2017-03-28 | $1.70 | $1.76 | 16,000 | — | — |
| 2017-03-27 | $1.68 | $1.74 | 5,200 | — | — |
| 2017-03-24 | $1.71 | $1.77 | 1,300 | — | — |
| 2017-03-23 | $1.73 | $1.79 | 11,600 | — | — |
| 2017-03-22 | $1.70 | $1.76 | 27,200 | — | — |
| 2017-03-21 | $1.69 | $1.75 | 21,100 | — | — |
| 2017-03-20 | $1.68 | $1.74 | 27,300 | — | — |
| 2017-03-17 | $1.74 | $1.80 | 0 | — | — |
| 2017-03-16 | $1.74 | $1.80 | 26,200 | — | — |
| 2017-03-15 | $1.71 | $1.77 | 25,300 | — | — |
| 2017-03-14 | $1.74 | $1.80 | 3,100 | — | — |
| 2017-03-13 | $1.65 | $1.71 | 77,300 | — | — |
| 2017-03-10 | $1.74 | $1.80 | 34,200 | — | — |
| 2017-03-09 | $1.68 | $1.74 | 5,400 | — | — |
| 2017-03-08 | $1.68 | $1.74 | 67,200 | — | — |
| 2017-03-07 | $1.69 | $1.75 | 9,700 | — | — |
| 2017-03-06 | $1.79 | $1.85 | 30,200 | — | — |
| 2017-03-03 | $1.75 | $1.81 | 30,800 | — | — |
| 2017-03-02 | $1.80 | $1.86 | 76,800 | — | — |
| 2017-03-01 | $1.73 | $1.79 | 34,300 | — | — |
| 2017-02-28 | $1.62 | $1.67 | 15,900 | — | — |
| 2017-02-27 | $1.71 | $1.77 | 3,900 | — | — |
| 2017-02-24 | $1.67 | $1.73 | 21,200 | — | — |
| 2017-02-23 | $1.69 | $1.75 | 23,300 | — | — |
| 2017-02-22 | $1.62 | $1.67 | 5,800 | — | — |
| 2017-02-21 | $1.62 | $1.67 | 14,000 | — | — |
| 2017-02-17 | $1.66 | $1.72 | 68,500 | — | — |
| 2017-02-16 | $1.71 | $1.77 | 47,500 | — | — |
| 2017-02-15 | $1.76 | $1.82 | 40,300 | — | — |
| 2017-02-14 | $1.83 | $1.89 | 52,300 | — | — |
| 2017-02-13 | $1.80 | $1.86 | 196,600 | — | — |
| 2017-02-10 | $1.64 | $1.69 | 8,800 | — | — |
| 2017-02-09 | $1.62 | $1.67 | 200 | — | — |
| 2017-02-08 | $1.65 | $1.71 | 3,600 | — | — |
| 2017-02-07 | $1.55 | $1.60 | 4,800 | — | — |
| 2017-02-06 | $1.58 | $1.63 | 500 | — | — |
| 2017-02-03 | $1.65 | $1.71 | 12,900 | — | — |
| 2017-02-02 | $1.60 | $1.65 | 9,900 | — | — |
| 2017-02-01 | $1.60 | $1.65 | 6,200 | — | — |
| 2017-01-31 | $1.49 | $1.54 | 7,500 | — | — |
| 2017-01-30 | $1.59 | $1.64 | 4,700 | — | — |
| 2017-01-27 | $1.60 | $1.65 | 18,300 | — | — |
| 2017-01-26 | $1.59 | $1.64 | 30,600 | — | — |
| 2017-01-25 | $1.59 | $1.64 | 43,000 | — | — |
| 2017-01-24 | $1.51 | $1.56 | 12,300 | — | — |
| 2017-01-23 | $1.51 | $1.56 | 14,100 | — | — |
| 2017-01-20 | $1.47 | $1.52 | 144,800 | — | — |
| 2017-01-19 | $1.44 | $1.49 | 20,900 | — | — |
| 2017-01-18 | $1.44 | $1.49 | 9,300 | — | — |
| 2017-01-17 | $1.45 | $1.50 | 21,900 | — | — |
| 2017-01-13 | $1.50 | $1.55 | 37,700 | — | — |
| 2017-01-12 | $1.54 | $1.59 | 20,200 | — | — |
| 2017-01-11 | $1.69 | $1.75 | 16,400 | — | — |
| 2017-01-10 | $1.59 | $1.64 | 42,600 | — | — |
| 2017-01-09 | $1.50 | $1.55 | 162,900 | — | — |
| 2017-01-06 | $1.38 | $1.43 | 72,500 | — | — |
| 2017-01-05 | $1.47 | $1.52 | 1,100 | — | — |
| 2017-01-04 | $1.46 | $1.51 | 45,100 | — | — |
| 2017-01-03 | $1.38 | $1.43 | 12,000 | — | — |