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
- 2014-01-15 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 | $1.42 | $1.42 | 190,166 |
| 2017-12-28 | $1.30 | $1.30 | 303,833 |
| 2017-12-27 | $0.91 | $0.91 | 71,600 |
| 2017-12-26 | $0.89 | $0.89 | 44,435 |
| 2017-12-22 | $0.92 | $0.92 | 50,907 |
| 2017-12-21 | $0.89 | $0.89 | 57,556 |
| 2017-12-20 | $0.94 | $0.94 | 76,183 |
| 2017-12-19 | $0.82 | $0.82 | 105,344 |
| 2017-12-18 | $0.74 | $0.74 | 27,814 |
| 2017-12-15 | $0.77 | $0.77 | 45,955 |
| 2017-12-14 | $0.80 | $0.80 | 29,720 |
| 2017-12-13 | $0.84 | $0.84 | 217,977 |
| 2017-12-12 | $0.68 | $0.68 | 9,928 |
| 2017-12-11 | $0.65 | $0.65 | 18,292 |
| 2017-12-08 | $0.74 | $0.74 | 19,201 |
| 2017-12-07 | $0.68 | $0.68 | 82,102 |
| 2017-12-06 | $0.66 | $0.66 | 10,402 |
| 2017-12-05 | $0.71 | $0.71 | 53,165 |
| 2017-12-04 | $0.75 | $0.75 | 14,990 |
| 2017-12-01 | $0.75 | $0.75 | 60,872 |
| 2017-11-30 | $0.81 | $0.81 | 48,074 |
| 2017-11-29 | $0.82 | $0.82 | 75,465 |
| 2017-11-28 | $0.74 | $0.74 | 318,496 |
| 2017-11-27 | $0.56 | $0.56 | 11,736 |
| 2017-11-24 | $0.59 | $0.59 | 8,390 |
| 2017-11-22 | $0.60 | $0.60 | 3,205 |
| 2017-11-21 | $0.53 | $0.53 | 3,435 |
| 2017-11-20 | $0.60 | $0.60 | 8,278 |
| 2017-11-17 | $0.50 | $0.50 | 17,049 |
| 2017-11-16 | $0.51 | $0.51 | 1,800 |
| 2017-11-15 | $0.55 | $0.55 | 13,300 |
| 2017-11-14 | $0.55 | $0.55 | 35,080 |
| 2017-11-13 | $0.50 | $0.50 | 3,445 |
| 2017-11-10 | $0.46 | $0.46 | 13,565 |
| 2017-11-09 | $0.50 | $0.50 | 0 |
| 2017-11-08 | $0.50 | $0.50 | 9,975 |
| 2017-11-07 | $0.50 | $0.50 | 33,572 |
| 2017-11-06 | $0.47 | $0.47 | 14,945 |
| 2017-11-03 | $0.47 | $0.47 | 1,120 |
| 2017-11-02 | $0.47 | $0.47 | 4,193 |
| 2017-11-01 | $0.51 | $0.51 | 4,660 |
| 2017-10-31 | $0.51 | $0.51 | 3,000 |
| 2017-10-30 | $0.47 | $0.47 | 5,348 |
| 2017-10-27 | $0.50 | $0.50 | 14,106 |
| 2017-10-26 | $0.47 | $0.47 | 56,488 |
| 2017-10-25 | $0.48 | $0.48 | 946 |
| 2017-10-24 | $0.57 | $0.57 | 60,302 |
| 2017-10-23 | $0.47 | $0.47 | 7,200 |
| 2017-10-20 | $0.51 | $0.51 | 9,328 |
| 2017-10-19 | $0.51 | $0.51 | 1,170 |
| 2017-10-18 | $0.52 | $0.52 | 810 |
| 2017-10-17 | $0.52 | $0.52 | 16,008 |
| 2017-10-16 | $0.53 | $0.53 | 3,450 |
| 2017-10-13 | $0.55 | $0.55 | 2,650 |
| 2017-10-12 | $0.55 | $0.55 | 12,965 |
| 2017-10-11 | $0.58 | $0.58 | 29,254 |
| 2017-10-10 | $0.59 | $0.59 | 19,777 |
| 2017-10-09 | $0.63 | $0.63 | 28,923 |
| 2017-10-06 | $0.64 | $0.64 | 12,702 |
| 2017-10-05 | $0.64 | $0.64 | 21,423 |
| 2017-10-04 | $0.60 | $0.60 | 25,539 |
| 2017-10-03 | $0.54 | $0.54 | 5,452 |
| 2017-10-02 | $0.52 | $0.52 | 7,946 |
| 2017-09-29 | $0.54 | $0.54 | 17,690 |
| 2017-09-28 | $0.56 | $0.56 | 23,395 |
| 2017-09-27 | $0.51 | $0.51 | 19,160 |
| 2017-09-26 | $0.50 | $0.50 | 86,147 |
| 2017-09-25 | $0.50 | $0.50 | 2,775 |
| 2017-09-22 | $0.50 | $0.50 | 8,190 |
| 2017-09-21 | $0.51 | $0.51 | 1,100 |
| 2017-09-20 | $0.52 | $0.52 | 675 |
| 2017-09-19 | $0.52 | $0.52 | 8,318 |
| 2017-09-18 | $0.52 | $0.52 | 1,796 |
| 2017-09-15 | $0.53 | $0.53 | 1,900 |
| 2017-09-14 | $0.53 | $0.53 | 3,163 |
| 2017-09-13 | $0.51 | $0.51 | 11,707 |
| 2017-09-12 | $0.53 | $0.53 | 7,260 |
| 2017-09-11 | $0.50 | $0.50 | 2,900 |
| 2017-09-08 | $0.50 | $0.50 | 6,175 |
| 2017-09-07 | $0.55 | $0.55 | 1,694 |
| 2017-09-06 | $0.56 | $0.56 | 2,750 |
| 2017-09-05 | $0.56 | $0.56 | 21,421 |
| 2017-09-01 | $0.55 | $0.55 | 12,793 |
| 2017-08-31 | $0.57 | $0.57 | 6,810 |
| 2017-08-30 | $0.60 | $0.60 | 12,089 |
| 2017-08-29 | $0.53 | $0.53 | 9,968 |
| 2017-08-28 | $0.58 | $0.58 | 22,249 |
| 2017-08-25 | $0.58 | $0.58 | 13,480 |
| 2017-08-24 | $0.56 | $0.56 | 5,600 |
| 2017-08-23 | $0.57 | $0.57 | 7,175 |
| 2017-08-22 | $0.58 | $0.58 | 26,098 |
| 2017-08-21 | $0.59 | $0.59 | 20,091 |
| 2017-08-18 | $0.61 | $0.61 | 40,363 |
| 2017-08-17 | $0.64 | $0.64 | 6,235 |
| 2017-08-16 | $0.60 | $0.60 | 7,950 |
| 2017-08-15 | $0.64 | $0.64 | 7,708 |
| 2017-08-14 | $0.62 | $0.62 | 6,751 |
| 2017-08-11 | $0.59 | $0.59 | 17,085 |
| 2017-08-10 | $0.61 | $0.61 | 11,575 |
| 2017-08-09 | $0.67 | $0.67 | 8,831 |
| 2017-08-08 | $0.61 | $0.61 | 3,815 |
| 2017-08-07 | $0.62 | $0.62 | 16,849 |
| 2017-08-04 | $0.64 | $0.64 | 89,391 |
| 2017-08-03 | $0.65 | $0.65 | 22,969 |
| 2017-08-02 | $0.70 | $0.70 | 59,086 |
| 2017-08-01 | $0.69 | $0.69 | 63,833 |
| 2017-07-31 | $0.54 | $0.54 | 36,723 |
| 2017-07-28 | $0.59 | $0.59 | 2,947 |
| 2017-07-27 | $0.61 | $0.61 | 12,755 |
| 2017-07-26 | $0.66 | $0.66 | 3,595 |
| 2017-07-25 | $0.63 | $0.63 | 16,456 |
| 2017-07-24 | $0.66 | $0.66 | 10,247 |
| 2017-07-21 | $0.68 | $0.68 | 6,770 |
| 2017-07-20 | $0.73 | $0.73 | 4,480 |
| 2017-07-19 | $0.70 | $0.70 | 25,796 |
| 2017-07-18 | $0.69 | $0.69 | 37,759 |
| 2017-07-17 | $0.74 | $0.74 | 20,927 |
| 2017-07-14 | $0.74 | $0.74 | 2,416 |
| 2017-07-13 | $0.72 | $0.72 | 73,118 |
| 2017-07-12 | $0.73 | $0.73 | 17,212 |
| 2017-07-11 | $0.81 | $0.81 | 21,430 |
| 2017-07-10 | $0.81 | $0.81 | 10,403 |
| 2017-07-07 | $0.84 | $0.84 | 23,859 |
| 2017-07-06 | $0.81 | $0.81 | 16,690 |
| 2017-07-05 | $0.85 | $0.85 | 29,449 |
| 2017-07-03 | $0.83 | $0.83 | 49,065 |
| 2017-06-30 | $0.80 | $0.80 | 120,284 |
| 2017-06-29 | $0.82 | $0.82 | 220,987 |
| 2017-06-28 | $0.95 | $0.95 | 48,089 |
| 2017-06-27 | $0.89 | $0.89 | 19,906 |
| 2017-06-26 | $0.90 | $0.90 | 18,655 |
| 2017-06-23 | $0.90 | $0.90 | 15,212 |
| 2017-06-22 | $0.94 | $0.94 | 6,008 |
| 2017-06-21 | $0.97 | $0.97 | 7,347 |
| 2017-06-20 | $0.94 | $0.94 | 9,332 |
| 2017-06-19 | $0.93 | $0.93 | 13,709 |
| 2017-06-16 | $0.93 | $0.93 | 31,365 |
| 2017-06-15 | $0.92 | $0.92 | 13,892 |
| 2017-06-14 | $0.90 | $0.90 | 24,353 |
| 2017-06-13 | $0.90 | $0.90 | 28,133 |
| 2017-06-12 | $0.87 | $0.87 | 9,479 |
| 2017-06-09 | $0.88 | $0.88 | 11,966 |
| 2017-06-08 | $0.90 | $0.90 | 2,102 |
| 2017-06-07 | $0.85 | $0.85 | 30,292 |
| 2017-06-06 | $0.91 | $0.91 | 42,675 |
| 2017-06-05 | $0.91 | $0.91 | 16,300 |
| 2017-06-02 | $0.87 | $0.87 | 13,640 |
| 2017-06-01 | $0.92 | $0.92 | 600 |
| 2017-05-31 | $0.90 | $0.90 | 16,976 |
| 2017-05-30 | $0.99 | $0.99 | 26,538 |
| 2017-05-26 | $0.93 | $0.93 | 14,620 |
| 2017-05-25 | $0.91 | $0.91 | 860 |
| 2017-05-24 | $0.89 | $0.89 | 19,688 |
| 2017-05-23 | $0.90 | $0.90 | 3,486 |
| 2017-05-22 | $0.87 | $0.87 | 23,188 |
| 2017-05-19 | $0.98 | $0.98 | 16,799 |
| 2017-05-18 | $0.87 | $0.87 | 3,075 |
| 2017-05-17 | $0.96 | $0.96 | 25,740 |
| 2017-05-16 | $0.96 | $0.96 | 19,464 |
| 2017-05-15 | $1.00 | $1.00 | 20,810 |
| 2017-05-12 | $1.00 | $1.00 | 12,657 |
| 2017-05-11 | $0.98 | $0.98 | 27,903 |
| 2017-05-10 | $0.93 | $0.93 | 46,395 |
| 2017-05-09 | $1.04 | $1.04 | 46,614 |
| 2017-05-08 | $1.10 | $1.10 | 67,414 |
| 2017-05-05 | $1.30 | $1.30 | 79,320 |
| 2017-05-04 | $1.31 | $1.31 | 113,959 |
| 2017-05-03 | $1.03 | $1.03 | 42,726 |
| 2017-05-02 | $0.89 | $0.89 | 55,712 |
| 2017-05-01 | $0.95 | $0.95 | 45,989 |
| 2017-04-28 | $0.95 | $0.95 | 12,860 |
| 2017-04-27 | $0.96 | $0.96 | 19,482 |
| 2017-04-26 | $1.05 | $1.05 | 20,031 |
| 2017-04-25 | $1.06 | $1.06 | 9,089 |
| 2017-04-24 | $1.06 | $1.06 | 6,011 |
| 2017-04-21 | $1.09 | $1.09 | 6,620 |
| 2017-04-20 | $1.11 | $1.11 | 3,969 |
| 2017-04-19 | $1.10 | $1.10 | 22,742 |
| 2017-04-18 | $1.16 | $1.16 | 32,706 |
| 2017-04-17 | $1.24 | $1.24 | 25,426 |
| 2017-04-13 | $1.21 | $1.21 | 47,354 |
| 2017-04-12 | $1.00 | $1.00 | 56,621 |
| 2017-04-11 | $1.25 | $1.25 | 39,714 |
| 2017-04-10 | $1.30 | $1.30 | 78,554 |
| 2017-04-07 | $1.44 | $1.44 | 4,199 |
| 2017-04-06 | $1.50 | $1.50 | 12,266 |
| 2017-04-05 | $1.60 | $1.60 | 27,130 |
| 2017-04-04 | $1.38 | $1.38 | 48,674 |
| 2017-04-03 | $1.68 | $1.68 | 12,889 |
| 2017-03-31 | $1.70 | $1.70 | 23,019 |
| 2017-03-30 | $1.79 | $1.79 | 18,538 |
| 2017-03-29 | $1.62 | $1.62 | 27,032 |
| 2017-03-28 | $1.61 | $1.61 | 89,367 |
| 2017-03-27 | $1.88 | $1.88 | 58,953 |
| 2017-03-24 | $1.90 | $1.90 | 16,211 |
| 2017-03-23 | $1.80 | $1.80 | 4,781 |
| 2017-03-22 | $1.70 | $1.70 | 46,689 |
| 2017-03-21 | $1.99 | $1.99 | 17,778 |
| 2017-03-20 | $2.04 | $2.04 | 23,859 |
| 2017-03-17 | $1.94 | $1.94 | 27,667 |
| 2017-03-16 | $2.05 | $2.05 | 10,748 |
| 2017-03-15 | $1.95 | $1.95 | 30,099 |
| 2017-03-14 | $2.03 | $2.03 | 21,014 |
| 2017-03-13 | $2.06 | $2.06 | 32,359 |
| 2017-03-10 | $2.20 | $2.20 | 43,065 |
| 2017-03-09 | $2.25 | $2.25 | 33,507 |
| 2017-03-08 | $2.16 | $2.16 | 44,709 |
| 2017-03-07 | $2.06 | $2.06 | 67,487 |
| 2017-03-06 | $2.33 | $2.33 | 145,987 |
| 2017-03-03 | $1.67 | $1.67 | 99,177 |
| 2017-03-02 | $1.80 | $1.80 | 44,823 |
| 2017-03-01 | $1.95 | $1.95 | 100,408 |
| 2017-02-28 | $2.25 | $2.25 | 58,952 |
| 2017-02-27 | $2.30 | $2.30 | 73,542 |
| 2017-02-24 | $2.74 | $2.74 | 41,222 |
| 2017-02-23 | $2.53 | $2.53 | 78,910 |
| 2017-02-22 | $2.25 | $2.25 | 168,824 |
| 2017-02-21 | $3.16 | $3.16 | 52,294 |
| 2017-02-17 | $3.25 | $3.25 | 66,340 |
| 2017-02-16 | $3.67 | $3.67 | 132,534 |
| 2017-02-15 | $3.00 | $3.00 | 131,924 |
| 2017-02-14 | $2.50 | $2.50 | 91,706 |
| 2017-02-13 | $2.20 | $2.20 | 92,710 |
| 2017-02-10 | $2.08 | $2.08 | 359,184 |
| 2017-02-09 | $2.75 | $2.75 | 404,889 |
| 2017-02-08 | $2.95 | $2.95 | 258,546 |
| 2017-02-07 | $2.11 | $2.11 | 325,664 |
| 2017-02-06 | $1.38 | $1.38 | 90,550 |
| 2017-02-03 | $1.08 | $1.08 | 209,883 |
| 2017-02-02 | $1.22 | $1.22 | 223,856 |
| 2017-02-01 | $0.70 | $0.70 | 83,101 |
| 2017-01-31 | $0.44 | $0.44 | 13,968 |
| 2017-01-30 | $0.47 | $0.47 | 19,889 |
| 2017-01-27 | $0.47 | $0.47 | 11,364 |
| 2017-01-26 | $0.47 | $0.47 | 11,106 |
| 2017-01-25 | $0.47 | $0.47 | 7,278 |
| 2017-01-24 | $0.46 | $0.46 | 0 |
| 2017-01-23 | $0.46 | $0.46 | 31,659 |
| 2017-01-20 | $0.48 | $0.48 | 15,337 |
| 2017-01-19 | $0.46 | $0.46 | 13,925 |
| 2017-01-18 | $0.42 | $0.42 | 10,850 |
| 2017-01-17 | $0.48 | $0.48 | 16,154 |
| 2017-01-13 | $0.55 | $0.55 | 1,113 |
| 2017-01-12 | $0.58 | $0.58 | 4,672 |
| 2017-01-11 | $0.52 | $0.52 | 9,755 |
| 2017-01-10 | $0.60 | $0.60 | 3,040 |
| 2017-01-09 | $0.56 | $0.56 | 48,905 |
| 2017-01-06 | $0.49 | $0.49 | 16,353 |
| 2017-01-05 | $0.35 | $0.35 | 6,081 |
| 2017-01-04 | $0.43 | $0.43 | 2,740 |
| 2017-01-03 | $0.40 | $0.40 | 13,760 |