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
- 2012-08-23 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 | $1.38 | $1.38 | 1,677 |
| 2017-12-28 | $1.30 | $1.30 | 2,444 |
| 2017-12-27 | $1.25 | $1.25 | 2,699 |
| 2017-12-26 | $1.25 | $1.25 | 2,548 |
| 2017-12-22 | $1.13 | $1.13 | 1,712 |
| 2017-12-21 | $1.63 | $1.63 | 1,494 |
| 2017-12-20 | $1.50 | $1.50 | 2,749 |
| 2017-12-19 | $1.03 | $1.03 | 2,544 |
| 2017-12-18 | $1.05 | $1.05 | 3,999 |
| 2017-12-15 | $1.25 | $1.25 | 5,944 |
| 2017-12-14 | $1.00 | $1.00 | 2,651 |
| 2017-12-13 | $1.25 | $1.25 | 2,043 |
| 2017-12-12 | $1.50 | $1.50 | 1,601 |
| 2017-12-11 | $1.43 | $1.43 | 2,011 |
| 2017-12-08 | $0.75 | $0.75 | 267 |
| 2017-12-07 | $1.25 | $1.25 | 1,439 |
| 2017-12-06 | $1.25 | $1.25 | 2,087 |
| 2017-12-05 | $0.75 | $0.75 | 847 |
| 2017-12-04 | $1.45 | $1.45 | 2,127 |
| 2017-12-01 | $2.00 | $2.00 | 1,480 |
| 2017-11-30 | $1.48 | $1.48 | 1,495 |
| 2017-11-29 | $1.88 | $1.88 | 892 |
| 2017-11-28 | $2.00 | $2.00 | 1,743 |
| 2017-11-27 | $1.75 | $1.75 | 909 |
| 2017-11-24 | $2.50 | $2.50 | 232 |
| 2017-11-22 | $2.00 | $2.00 | 755 |
| 2017-11-21 | $2.00 | $2.00 | 1,669 |
| 2017-11-20 | $2.05 | $2.05 | 1,684 |
| 2017-11-17 | $2.28 | $2.28 | 2,521 |
| 2017-11-16 | $2.25 | $2.25 | 1,178 |
| 2017-11-15 | $2.00 | $2.00 | 1,330 |
| 2017-11-14 | $2.53 | $2.53 | 1,250 |
| 2017-11-13 | $3.75 | $3.75 | 1,047 |
| 2017-11-10 | $3.78 | $3.78 | 1,538 |
| 2017-11-09 | $3.78 | $3.78 | 1,515 |
| 2017-11-08 | $4.00 | $4.00 | 1,353 |
| 2017-11-07 | $3.78 | $3.78 | 778 |
| 2017-11-06 | $3.75 | $3.75 | 2,051 |
| 2017-11-03 | $3.50 | $3.50 | 845 |
| 2017-11-02 | $4.00 | $4.00 | 849 |
| 2017-11-01 | $3.75 | $3.75 | 2,101 |
| 2017-10-31 | $5.00 | $5.00 | 1,330 |
| 2017-10-30 | $5.88 | $5.88 | 583 |
| 2017-10-27 | $5.00 | $5.00 | 626 |
| 2017-10-26 | $5.03 | $5.03 | 1,664 |
| 2017-10-25 | $5.00 | $5.00 | 2,216 |
| 2017-10-24 | $5.00 | $5.00 | 473 |
| 2017-10-23 | $5.00 | $5.00 | 1,995 |
| 2017-10-20 | $5.50 | $5.50 | 660 |
| 2017-10-19 | $5.00 | $5.00 | 338 |
| 2017-10-18 | $5.00 | $5.00 | 254 |
| 2017-10-17 | $5.00 | $5.00 | 509 |
| 2017-10-16 | $6.00 | $6.00 | 344 |
| 2017-10-13 | $5.00 | $5.00 | 2,719 |
| 2017-10-12 | $5.25 | $5.25 | 332 |
| 2017-10-11 | $5.25 | $5.25 | 1,215 |
| 2017-10-10 | $5.25 | $5.25 | 1,244 |
| 2017-10-09 | $5.25 | $5.25 | 785 |
| 2017-10-06 | $5.05 | $5.05 | 1,612 |
| 2017-10-05 | $5.25 | $5.25 | 2,579 |
| 2017-10-04 | $5.13 | $5.13 | 478 |
| 2017-10-03 | $5.50 | $5.50 | 1,220 |
| 2017-10-02 | $5.00 | $5.00 | 2,306 |
| 2017-09-29 | $6.38 | $6.38 | 404 |
| 2017-09-28 | $6.50 | $6.50 | 875 |
| 2017-09-27 | $5.00 | $5.00 | 946 |
| 2017-09-26 | $6.63 | $6.63 | 376 |
| 2017-09-25 | $6.00 | $6.00 | 447 |
| 2017-09-22 | $6.25 | $6.25 | 458 |
| 2017-09-21 | $5.75 | $5.75 | 85 |
| 2017-09-20 | $6.25 | $6.25 | 1,383 |
| 2017-09-19 | $5.00 | $5.00 | 457 |
| 2017-09-18 | $6.50 | $6.50 | 1,411 |
| 2017-09-15 | $6.50 | $6.50 | 843 |
| 2017-09-14 | $6.25 | $6.25 | 1,274 |
| 2017-09-13 | $6.50 | $6.50 | 554 |
| 2017-09-12 | $7.50 | $7.50 | 1,490 |
| 2017-09-11 | $8.50 | $8.50 | 1,287 |
| 2017-09-08 | $6.63 | $6.63 | 378 |
| 2017-09-07 | $7.50 | $7.50 | 2,714 |
| 2017-09-06 | $6.25 | $6.25 | 1,168 |
| 2017-09-05 | $5.50 | $5.50 | 2,892 |
| 2017-09-01 | $7.00 | $7.00 | 1,044 |
| 2017-08-31 | $7.00 | $7.00 | 1,366 |
| 2017-08-30 | $7.50 | $7.50 | 751 |
| 2017-08-29 | $6.25 | $6.25 | 1,212 |
| 2017-08-28 | $7.25 | $7.25 | 263 |
| 2017-08-25 | $7.50 | $7.50 | 891 |
| 2017-08-24 | $7.50 | $7.50 | 1,423 |
| 2017-08-23 | $7.50 | $7.50 | 806 |
| 2017-08-22 | $8.25 | $8.25 | 2,313 |
| 2017-08-21 | $8.00 | $8.00 | 292 |
| 2017-08-18 | $8.78 | $8.78 | 895 |
| 2017-08-17 | $8.75 | $8.75 | 2,241 |
| 2017-08-16 | $10.25 | $10.25 | 347 |
| 2017-08-15 | $9.00 | $9.00 | 1,065 |
| 2017-08-14 | $8.75 | $8.75 | 2,001 |
| 2017-08-11 | $10.03 | $10.03 | 367 |
| 2017-08-10 | $9.50 | $9.50 | 2,249 |
| 2017-08-09 | $9.55 | $9.55 | 1,545 |
| 2017-08-08 | $10.00 | $10.00 | 742 |
| 2017-08-07 | $12.00 | $12.00 | 857 |
| 2017-08-04 | $11.65 | $11.65 | 653 |
| 2017-08-03 | $11.25 | $11.25 | 658 |
| 2017-08-02 | $11.25 | $11.25 | 3,074 |
| 2017-08-01 | $12.88 | $12.88 | 1,059 |
| 2017-07-31 | $12.50 | $12.50 | 484 |
| 2017-07-28 | $12.75 | $12.75 | 882 |
| 2017-07-27 | $14.75 | $14.75 | 1,003 |
| 2017-07-26 | $12.50 | $12.50 | 2,124 |
| 2017-07-25 | $14.88 | $14.88 | 453 |
| 2017-07-24 | $13.75 | $13.75 | 1,807 |
| 2017-07-21 | $15.00 | $15.00 | 739 |
| 2017-07-20 | $12.50 | $12.50 | 581 |
| 2017-07-19 | $16.50 | $16.50 | 1,576 |
| 2017-07-18 | $16.75 | $16.75 | 2,024 |
| 2017-07-17 | $16.75 | $16.75 | 1,285 |
| 2017-07-14 | $12.75 | $12.75 | 695 |
| 2017-07-13 | $13.75 | $13.75 | 1,174 |
| 2017-07-12 | $13.75 | $13.75 | 1,715 |
| 2017-07-11 | $13.75 | $13.75 | 755 |
| 2017-07-10 | $13.75 | $13.75 | 334 |
| 2017-07-07 | $17.50 | $17.50 | 1,363 |
| 2017-07-06 | $16.25 | $16.25 | 737 |
| 2017-07-05 | $12.50 | $12.50 | 659 |
| 2017-07-03 | $12.50 | $12.50 | 792 |
| 2017-06-30 | $16.25 | $16.25 | 1,478 |
| 2017-06-29 | $15.00 | $15.00 | 1,324 |
| 2017-06-28 | $15.00 | $15.00 | 944 |
| 2017-06-27 | $20.00 | $20.00 | 1,307 |
| 2017-06-26 | $18.50 | $18.50 | 2,605 |
| 2017-06-23 | $18.88 | $18.88 | 2,375 |
| 2017-06-22 | $21.25 | $21.25 | 7,060 |
| 2017-06-21 | $28.75 | $28.75 | 12,417 |
| 2017-06-20 | $39.00 | $39.00 | 7,989 |
| 2017-06-19 | $33.75 | $33.75 | 3,640 |
| 2017-06-16 | $27.75 | $27.75 | 8,541 |
| 2017-06-15 | $23.75 | $23.75 | 8,296 |
| 2017-06-14 | $17.50 | $17.50 | 7,981 |
| 2017-06-13 | $9.50 | $9.50 | 3,848 |
| 2017-06-12 | $7.00 | $7.00 | 3,466 |
| 2017-06-09 | $7.00 | $7.00 | 4,363 |
| 2017-06-08 | $10.00 | $10.00 | 8,777 |
| 2017-06-07 | $11.75 | $11.75 | 15,048 |
| 2017-06-06 | $16.25 | $16.25 | 18,861 |
| 2017-06-05 | $59.19 | $59.19 | 0 |
| 2017-06-02 | $59.19 | $59.19 | 0 |
| 2017-06-01 | $59.19 | $59.19 | 0 |
| 2017-05-31 | $59.19 | $59.19 | 0 |
| 2017-05-30 | $59.19 | $59.19 | 0 |
| 2017-05-26 | $59.19 | $59.19 | 0 |
| 2017-05-25 | $59.19 | $59.19 | 0 |
| 2017-05-24 | $59.19 | $59.19 | 0 |
| 2017-05-23 | $59.19 | $59.19 | 0 |
| 2017-05-22 | $59.19 | $59.19 | 0 |
| 2017-05-19 | $59.19 | $59.19 | 4,628 |
| 2017-05-18 | $58.25 | $58.25 | 7,051 |
| 2017-05-17 | $56.22 | $56.22 | 6,505 |
| 2017-05-16 | $54.25 | $54.25 | 14,402 |
| 2017-05-15 | $60.00 | $60.00 | 8,702 |
| 2017-05-12 | $60.25 | $60.25 | 7,341 |
| 2017-05-11 | $58.25 | $58.25 | 8,858 |
| 2017-05-10 | $55.55 | $55.55 | 16,378 |
| 2017-05-09 | $52.50 | $52.50 | 22,919 |
| 2017-05-08 | $61.00 | $61.00 | 27,890 |
| 2017-05-05 | $64.75 | $64.75 | 49,477 |
| 2017-05-04 | $51.75 | $51.75 | 26,599 |
| 2017-05-03 | $44.75 | $44.75 | 23,038 |
| 2017-05-02 | $38.75 | $38.75 | 23,113 |
| 2017-05-01 | $30.00 | $30.00 | 22,577 |
| 2017-04-28 | $36.63 | $36.63 | 6,796 |
| 2017-04-27 | $38.50 | $38.50 | 18,498 |
| 2017-04-26 | $43.50 | $43.50 | 26,621 |
| 2017-04-25 | $42.25 | $42.25 | 52,606 |
| 2017-04-24 | $43.50 | $43.50 | 51,310 |
| 2017-04-21 | $57.25 | $57.25 | 42,771 |
| 2017-04-20 | $67.50 | $67.50 | 23,072 |
| 2017-04-19 | $72.75 | $72.75 | 19,379 |
| 2017-04-18 | $74.75 | $74.75 | 14,500 |
| 2017-04-17 | $75.92 | $75.92 | 4,249 |
| 2017-04-13 | $78.25 | $78.25 | 1,951 |
| 2017-04-12 | $79.00 | $79.00 | 5,380 |
| 2017-04-11 | $76.50 | $76.50 | 6,791 |
| 2017-04-10 | $76.70 | $76.70 | 5,892 |
| 2017-04-07 | $75.88 | $75.88 | 13,069 |
| 2017-04-06 | $77.55 | $77.55 | 5,695 |
| 2017-04-05 | $78.25 | $78.25 | 5,982 |
| 2017-04-04 | $83.75 | $83.75 | 2,070 |
| 2017-04-03 | $84.00 | $84.00 | 5,485 |
| 2017-03-31 | $84.75 | $84.75 | 4,668 |
| 2017-03-30 | $83.00 | $83.00 | 8,092 |
| 2017-03-29 | $80.50 | $80.50 | 4,009 |
| 2017-03-28 | $79.00 | $79.00 | 4,670 |
| 2017-03-27 | $77.50 | $77.50 | 3,727 |
| 2017-03-24 | $79.00 | $79.00 | 2,863 |
| 2017-03-23 | $78.25 | $78.25 | 5,345 |
| 2017-03-22 | $79.75 | $79.75 | 4,411 |
| 2017-03-21 | $83.50 | $83.50 | 4,011 |
| 2017-03-20 | $81.75 | $81.75 | 2,685 |
| 2017-03-17 | $83.25 | $83.25 | 4,555 |
| 2017-03-16 | $83.00 | $83.00 | 4,362 |
| 2017-03-15 | $79.25 | $79.25 | 4,097 |
| 2017-03-14 | $81.75 | $81.75 | 9,454 |
| 2017-03-13 | $80.00 | $80.00 | 8,745 |
| 2017-03-10 | $84.75 | $84.75 | 3,587 |
| 2017-03-09 | $83.50 | $83.50 | 3,665 |
| 2017-03-08 | $84.75 | $84.75 | 5,719 |
| 2017-03-07 | $87.20 | $87.20 | 5,616 |
| 2017-03-06 | $86.75 | $86.75 | 7,612 |
| 2017-03-03 | $83.75 | $83.75 | 6,743 |
| 2017-03-02 | $79.75 | $79.75 | 14,420 |
| 2017-03-01 | $85.25 | $85.25 | 9,649 |
| 2017-02-28 | $88.75 | $88.75 | 6,810 |
| 2017-02-27 | $85.50 | $85.50 | 17,244 |
| 2017-02-24 | $84.50 | $84.50 | 14,773 |
| 2017-02-23 | $86.75 | $86.75 | 21,907 |
| 2017-02-22 | $75.75 | $75.75 | 31,489 |
| 2017-02-21 | $79.47 | $79.47 | 29,402 |
| 2017-02-17 | $87.50 | $87.50 | 16,498 |
| 2017-02-16 | $90.00 | $90.00 | 31,210 |
| 2017-02-15 | $93.25 | $93.25 | 44,107 |
| 2017-02-14 | $99.25 | $99.25 | 15,347 |
| 2017-02-13 | $102.25 | $102.25 | 10,885 |
| 2017-02-10 | $102.25 | $102.25 | 16,450 |
| 2017-02-09 | $104.75 | $104.75 | 15,761 |
| 2017-02-08 | $107.50 | $107.50 | 16,349 |
| 2017-02-07 | $104.75 | $104.75 | 13,858 |
| 2017-02-06 | $101.00 | $101.00 | 24,092 |
| 2017-02-03 | $105.50 | $105.50 | 30,997 |
| 2017-02-02 | $112.25 | $112.25 | 31,846 |
| 2017-02-01 | $104.00 | $104.00 | 25,802 |
| 2017-01-31 | $99.63 | $99.63 | 40,955 |
| 2017-01-30 | $101.63 | $101.63 | 29,389 |
| 2017-01-27 | $97.75 | $97.75 | 45,984 |
| 2017-01-26 | $90.25 | $90.25 | 47,194 |
| 2017-01-25 | $81.25 | $81.25 | 72,479 |
| 2017-01-24 | $80.00 | $80.00 | 68,520 |
| 2017-01-23 | $99.75 | $99.75 | 62,188 |
| 2017-01-20 | $114.50 | $114.50 | 78,967 |
| 2017-01-19 | $94.00 | $94.00 | 44,395 |
| 2017-01-18 | $80.75 | $80.75 | 35,155 |
| 2017-01-17 | $75.50 | $75.50 | 23,591 |
| 2017-01-13 | $73.00 | $73.00 | 17,349 |
| 2017-01-12 | $74.25 | $74.25 | 19,196 |
| 2017-01-11 | $72.50 | $72.50 | 19,778 |
| 2017-01-10 | $69.00 | $69.00 | 20,667 |
| 2017-01-09 | $70.00 | $70.00 | 23,647 |
| 2017-01-06 | $64.50 | $64.50 | 37,492 |
| 2017-01-05 | $58.75 | $58.75 | 33,934 |
| 2017-01-04 | $68.25 | $68.25 | 35,902 |
| 2017-01-03 | $58.00 | $58.00 | 9,356 |