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
- 2011-01-07 to 2026-08-27
- 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 | $1.25 | $1.25 | 32,300 |
| 2017-12-28 | $1.23 | $1.23 | 7,500 |
| 2017-12-27 | $1.24 | $1.24 | 3,400 |
| 2017-12-26 | $1.25 | $1.25 | 10,500 |
| 2017-12-22 | $1.20 | $1.20 | 19,100 |
| 2017-12-21 | $1.22 | $1.22 | 15,700 |
| 2017-12-20 | $1.19 | $1.19 | 9,300 |
| 2017-12-19 | $1.18 | $1.18 | 7,700 |
| 2017-12-18 | $1.27 | $1.27 | 21,300 |
| 2017-12-15 | $1.22 | $1.22 | 40,800 |
| 2017-12-14 | $1.20 | $1.20 | 33,700 |
| 2017-12-13 | $1.20 | $1.20 | 1,200 |
| 2017-12-12 | $1.23 | $1.23 | 5,600 |
| 2017-12-11 | $1.19 | $1.19 | 7,300 |
| 2017-12-08 | $1.18 | $1.18 | 5,400 |
| 2017-12-07 | $1.13 | $1.13 | 11,800 |
| 2017-12-06 | $1.25 | $1.25 | 9,700 |
| 2017-12-05 | $1.20 | $1.20 | 3,600 |
| 2017-12-04 | $1.30 | $1.30 | 29,900 |
| 2017-12-01 | $1.28 | $1.28 | 82,200 |
| 2017-11-30 | $1.25 | $1.25 | 41,600 |
| 2017-11-29 | $1.18 | $1.18 | 40,300 |
| 2017-11-28 | $1.19 | $1.19 | 8,900 |
| 2017-11-27 | $1.20 | $1.20 | 11,200 |
| 2017-11-24 | $1.20 | $1.20 | 700 |
| 2017-11-22 | $1.20 | $1.20 | 1,000 |
| 2017-11-21 | $1.23 | $1.23 | 9,800 |
| 2017-11-20 | $1.27 | $1.27 | 7,600 |
| 2017-11-17 | $1.23 | $1.23 | 12,100 |
| 2017-11-16 | $1.20 | $1.20 | 20,800 |
| 2017-11-15 | $1.13 | $1.13 | 4,000 |
| 2017-11-14 | $1.10 | $1.10 | 12,300 |
| 2017-11-13 | $1.10 | $1.10 | 39,500 |
| 2017-11-10 | $1.00 | $1.00 | 8,100 |
| 2017-11-09 | $1.02 | $1.02 | 107,100 |
| 2017-11-08 | $1.00 | $1.00 | 18,400 |
| 2017-11-07 | $1.01 | $1.01 | 1,200 |
| 2017-11-06 | $1.02 | $1.02 | 8,300 |
| 2017-11-03 | $1.02 | $1.02 | 1,400 |
| 2017-11-02 | $1.02 | $1.02 | 8,200 |
| 2017-11-01 | $1.02 | $1.02 | 16,900 |
| 2017-10-31 | $1.02 | $1.02 | 21,800 |
| 2017-10-30 | $1.04 | $1.04 | 8,400 |
| 2017-10-27 | $1.00 | $1.00 | 5,400 |
| 2017-10-26 | $1.00 | $1.00 | 1,700 |
| 2017-10-25 | $0.97 | $0.97 | 33,500 |
| 2017-10-24 | $1.01 | $1.01 | 10,300 |
| 2017-10-23 | $1.02 | $1.02 | 59,000 |
| 2017-10-20 | $1.02 | $1.02 | 39,200 |
| 2017-10-19 | $1.00 | $1.00 | 4,700 |
| 2017-10-18 | $1.02 | $1.02 | 28,100 |
| 2017-10-17 | $1.03 | $1.03 | 4,200 |
| 2017-10-16 | $1.00 | $1.00 | 79,500 |
| 2017-10-13 | $1.00 | $1.00 | 17,200 |
| 2017-10-12 | $1.06 | $1.06 | 35,300 |
| 2017-10-11 | $1.07 | $1.07 | 17,800 |
| 2017-10-10 | $1.07 | $1.07 | 18,900 |
| 2017-10-09 | $1.07 | $1.07 | 2,100 |
| 2017-10-06 | $1.05 | $1.05 | 49,500 |
| 2017-10-05 | $1.05 | $1.05 | 29,000 |
| 2017-10-04 | $1.06 | $1.06 | 20,200 |
| 2017-10-03 | $1.05 | $1.05 | 40,200 |
| 2017-10-02 | $1.05 | $1.05 | 21,000 |
| 2017-09-29 | $1.09 | $1.09 | 21,700 |
| 2017-09-28 | $1.12 | $1.12 | 7,000 |
| 2017-09-27 | $1.03 | $1.03 | 18,300 |
| 2017-09-26 | $1.09 | $1.09 | 28,300 |
| 2017-09-25 | $1.10 | $1.10 | 22,500 |
| 2017-09-22 | $1.12 | $1.12 | 11,200 |
| 2017-09-21 | $1.12 | $1.12 | 23,400 |
| 2017-09-20 | $1.10 | $1.10 | 51,200 |
| 2017-09-19 | $1.03 | $1.03 | 18,200 |
| 2017-09-18 | $1.03 | $1.03 | 38,900 |
| 2017-09-15 | $1.08 | $1.08 | 15,000 |
| 2017-09-14 | $1.05 | $1.05 | 15,800 |
| 2017-09-13 | $1.05 | $1.05 | 19,500 |
| 2017-09-12 | $1.12 | $1.12 | 77,900 |
| 2017-09-11 | $1.04 | $1.04 | 5,800 |
| 2017-09-08 | $1.02 | $1.02 | 24,600 |
| 2017-09-07 | $1.05 | $1.05 | 4,000 |
| 2017-09-06 | $1.08 | $1.08 | 5,700 |
| 2017-09-05 | $1.02 | $1.02 | 44,300 |
| 2017-09-01 | $1.09 | $1.09 | 68,700 |
| 2017-08-31 | $1.10 | $1.10 | 42,700 |
| 2017-08-30 | $1.10 | $1.10 | 37,100 |
| 2017-08-29 | $1.20 | $1.20 | 9,300 |
| 2017-08-28 | $1.22 | $1.22 | 12,100 |
| 2017-08-25 | $1.20 | $1.20 | 19,800 |
| 2017-08-24 | $1.19 | $1.19 | 25,700 |
| 2017-08-23 | $1.18 | $1.18 | 62,600 |
| 2017-08-22 | $1.26 | $1.26 | 20,200 |
| 2017-08-21 | $1.29 | $1.29 | 3,600 |
| 2017-08-18 | $1.29 | $1.29 | 1,100 |
| 2017-08-17 | $1.29 | $1.29 | 600 |
| 2017-08-16 | $1.30 | $1.30 | 4,200 |
| 2017-08-15 | $1.30 | $1.30 | 148,800 |
| 2017-08-14 | $1.35 | $1.35 | 3,200 |
| 2017-08-11 | $1.35 | $1.35 | 4,600 |
| 2017-08-10 | $1.38 | $1.38 | 5,900 |
| 2017-08-09 | $1.37 | $1.37 | 3,000 |
| 2017-08-08 | $1.40 | $1.40 | 13,200 |
| 2017-08-07 | $1.41 | $1.41 | 7,500 |
| 2017-08-04 | $1.41 | $1.41 | 15,100 |
| 2017-08-03 | $1.40 | $1.40 | 9,400 |
| 2017-08-02 | $1.44 | $1.44 | 3,000 |
| 2017-08-01 | $1.41 | $1.41 | 94,100 |
| 2017-07-31 | $1.45 | $1.45 | 48,000 |
| 2017-07-28 | $1.47 | $1.47 | 16,900 |
| 2017-07-27 | $1.41 | $1.41 | 19,800 |
| 2017-07-26 | $1.39 | $1.39 | 6,400 |
| 2017-07-25 | $1.37 | $1.37 | 4,600 |
| 2017-07-24 | $1.39 | $1.39 | 1,200 |
| 2017-07-21 | $1.42 | $1.42 | 9,500 |
| 2017-07-20 | $1.34 | $1.34 | 7,700 |
| 2017-07-19 | $1.39 | $1.39 | 17,400 |
| 2017-07-18 | $1.43 | $1.43 | 13,300 |
| 2017-07-17 | $1.42 | $1.42 | 20,500 |
| 2017-07-14 | $1.44 | $1.44 | 15,200 |
| 2017-07-13 | $1.46 | $1.46 | 4,400 |
| 2017-07-12 | $1.46 | $1.46 | 12,200 |
| 2017-07-11 | $1.49 | $1.49 | 4,100 |
| 2017-07-10 | $1.44 | $1.44 | 3,200 |
| 2017-07-07 | $1.49 | $1.49 | 43,100 |
| 2017-07-06 | $1.47 | $1.47 | 21,900 |
| 2017-07-05 | $1.45 | $1.45 | 30,400 |
| 2017-07-03 | $1.46 | $1.46 | 2,700 |
| 2017-06-30 | $1.47 | $1.47 | 4,500 |
| 2017-06-29 | $1.45 | $1.45 | 17,100 |
| 2017-06-28 | $1.48 | $1.48 | 7,100 |
| 2017-06-27 | $1.48 | $1.48 | 3,400 |
| 2017-06-26 | $1.48 | $1.48 | 12,800 |
| 2017-06-23 | $1.50 | $1.50 | 13,300 |
| 2017-06-22 | $1.53 | $1.53 | 50,200 |
| 2017-06-21 | $1.48 | $1.48 | 21,900 |
| 2017-06-20 | $1.49 | $1.49 | 8,300 |
| 2017-06-19 | $1.49 | $1.49 | 6,100 |
| 2017-06-16 | $1.50 | $1.50 | 33,200 |
| 2017-06-15 | $1.47 | $1.47 | 54,200 |
| 2017-06-14 | $1.48 | $1.48 | 13,400 |
| 2017-06-13 | $1.45 | $1.45 | 2,500 |
| 2017-06-12 | $1.45 | $1.45 | 55,300 |
| 2017-06-09 | $1.38 | $1.38 | 11,800 |
| 2017-06-08 | $1.34 | $1.34 | 18,400 |
| 2017-06-07 | $1.37 | $1.37 | 9,300 |
| 2017-06-06 | $1.37 | $1.37 | 10,400 |
| 2017-06-05 | $1.37 | $1.37 | 10,500 |
| 2017-06-02 | $1.37 | $1.37 | 34,500 |
| 2017-06-01 | $1.34 | $1.34 | 15,100 |
| 2017-05-31 | $1.32 | $1.32 | 16,800 |
| 2017-05-30 | $1.33 | $1.33 | 7,400 |
| 2017-05-26 | $1.33 | $1.33 | 40,700 |
| 2017-05-25 | $1.23 | $1.23 | 23,400 |
| 2017-05-24 | $1.35 | $1.35 | 1,500 |
| 2017-05-23 | $1.39 | $1.39 | 20,500 |
| 2017-05-22 | $1.40 | $1.40 | 2,200 |
| 2017-05-19 | $1.47 | $1.47 | 700 |
| 2017-05-18 | $1.49 | $1.49 | 1,600 |
| 2017-05-17 | $1.50 | $1.50 | 24,500 |
| 2017-05-16 | $1.44 | $1.44 | 193,900 |
| 2017-05-15 | $1.50 | $1.50 | 16,600 |
| 2017-05-12 | $1.50 | $1.50 | 2,400 |
| 2017-05-11 | $1.51 | $1.51 | 600 |
| 2017-05-10 | $1.49 | $1.49 | 26,600 |
| 2017-05-09 | $1.50 | $1.50 | 5,100 |
| 2017-05-08 | $1.54 | $1.54 | 10,500 |
| 2017-05-05 | $1.56 | $1.56 | 22,300 |
| 2017-05-04 | $1.62 | $1.62 | 14,100 |
| 2017-05-03 | $1.61 | $1.61 | 15,500 |
| 2017-05-02 | $1.55 | $1.55 | 5,000 |
| 2017-05-01 | $1.60 | $1.60 | 4,200 |
| 2017-04-28 | $1.60 | $1.60 | 7,900 |
| 2017-04-27 | $1.60 | $1.60 | 12,700 |
| 2017-04-26 | $1.58 | $1.58 | 100 |
| 2017-04-25 | $1.59 | $1.59 | 1,500 |
| 2017-04-24 | $1.60 | $1.60 | 8,400 |
| 2017-04-21 | $1.60 | $1.60 | 1,200 |
| 2017-04-20 | $1.61 | $1.61 | 7,900 |
| 2017-04-19 | $1.58 | $1.58 | 25,100 |
| 2017-04-18 | $1.56 | $1.56 | 12,500 |
| 2017-04-17 | $1.51 | $1.51 | 20,200 |
| 2017-04-13 | $1.57 | $1.57 | 17,100 |
| 2017-04-12 | $1.55 | $1.55 | 19,800 |
| 2017-04-11 | $1.61 | $1.61 | 18,800 |
| 2017-04-10 | $1.60 | $1.60 | 56,800 |
| 2017-04-07 | $1.58 | $1.58 | 71,900 |
| 2017-04-06 | $1.54 | $1.54 | 41,700 |
| 2017-04-05 | $1.47 | $1.47 | 67,900 |
| 2017-04-04 | $1.44 | $1.44 | 17,500 |
| 2017-04-03 | $1.52 | $1.52 | 28,400 |
| 2017-03-31 | $1.53 | $1.53 | 24,500 |
| 2017-03-30 | $1.47 | $1.47 | 17,000 |
| 2017-03-29 | $1.47 | $1.47 | 6,700 |
| 2017-03-28 | $1.46 | $1.46 | 5,200 |
| 2017-03-27 | $1.48 | $1.48 | 100 |
| 2017-03-24 | $1.47 | $1.47 | 50,700 |
| 2017-03-23 | $1.46 | $1.46 | 5,700 |
| 2017-03-22 | $1.49 | $1.49 | 2,100 |
| 2017-03-21 | $1.50 | $1.50 | 12,600 |
| 2017-03-20 | $1.56 | $1.56 | 12,700 |
| 2017-03-17 | $1.44 | $1.44 | 500 |
| 2017-03-16 | $1.44 | $1.44 | 13,800 |
| 2017-03-15 | $1.45 | $1.45 | 41,900 |
| 2017-03-14 | $1.44 | $1.44 | 13,700 |
| 2017-03-13 | $1.48 | $1.48 | 26,000 |
| 2017-03-10 | $1.51 | $1.51 | 29,900 |
| 2017-03-09 | $1.55 | $1.55 | 107,900 |
| 2017-03-08 | $1.51 | $1.51 | 54,600 |
| 2017-03-07 | $1.55 | $1.55 | 58,300 |
| 2017-03-06 | $1.50 | $1.50 | 57,200 |
| 2017-03-03 | $1.46 | $1.46 | 34,200 |
| 2017-03-02 | $1.45 | $1.45 | 87,000 |
| 2017-03-01 | $1.46 | $1.46 | 9,500 |
| 2017-02-28 | $1.50 | $1.50 | 30,000 |
| 2017-02-27 | $1.43 | $1.43 | 32,500 |
| 2017-02-24 | $1.48 | $1.48 | 600 |
| 2017-02-23 | $1.49 | $1.49 | 100 |
| 2017-02-22 | $1.49 | $1.49 | 13,800 |
| 2017-02-21 | $1.46 | $1.46 | 11,900 |
| 2017-02-17 | $1.53 | $1.53 | 21,400 |
| 2017-02-16 | $1.53 | $1.53 | 50,900 |
| 2017-02-15 | $1.57 | $1.57 | 4,200 |
| 2017-02-14 | $1.55 | $1.55 | 37,700 |
| 2017-02-13 | $1.55 | $1.55 | 19,400 |
| 2017-02-10 | $1.61 | $1.61 | 4,700 |
| 2017-02-09 | $1.59 | $1.59 | 8,800 |
| 2017-02-08 | $1.65 | $1.65 | 4,400 |
| 2017-02-07 | $1.65 | $1.65 | 2,500 |
| 2017-02-06 | $1.65 | $1.65 | 500 |
| 2017-02-03 | $1.65 | $1.65 | 5,700 |
| 2017-02-02 | $1.70 | $1.70 | 10,600 |
| 2017-02-01 | $1.69 | $1.69 | 800 |
| 2017-01-31 | $1.65 | $1.65 | 4,400 |
| 2017-01-30 | $1.73 | $1.73 | 6,600 |
| 2017-01-27 | $1.70 | $1.70 | 10,400 |
| 2017-01-26 | $1.69 | $1.69 | 60,500 |
| 2017-01-25 | $1.70 | $1.70 | 29,200 |
| 2017-01-24 | $1.68 | $1.68 | 10,600 |
| 2017-01-23 | $1.68 | $1.68 | 37,600 |
| 2017-01-20 | $1.60 | $1.60 | 17,600 |
| 2017-01-19 | $1.55 | $1.55 | 42,900 |
| 2017-01-18 | $1.60 | $1.60 | 39,300 |
| 2017-01-17 | $1.48 | $1.48 | 103,200 |
| 2017-01-13 | $1.45 | $1.45 | 13,800 |
| 2017-01-12 | $1.47 | $1.47 | 8,700 |
| 2017-01-11 | $1.40 | $1.40 | 1,800 |
| 2017-01-10 | $1.31 | $1.31 | 12,800 |
| 2017-01-09 | $1.33 | $1.33 | 49,500 |
| 2017-01-06 | $1.48 | $1.48 | 7,200 |
| 2017-01-05 | $1.48 | $1.48 | 4,400 |
| 2017-01-04 | $1.41 | $1.41 | 25,200 |
| 2017-01-03 | $1.47 | $1.47 | 3,000 |