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
- 1993-09-07 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 | $1.12 | $1.12 | 68,300 | — | — |
| 2017-12-28 | $1.14 | $1.14 | 104,200 | — | — |
| 2017-12-27 | $1.17 | $1.17 | 122,600 | — | — |
| 2017-12-26 | $1.11 | $1.11 | 201,000 | — | — |
| 2017-12-22 | $1.05 | $1.05 | 158,800 | — | — |
| 2017-12-21 | $1.08 | $1.08 | 1,048,600 | — | — |
| 2017-12-20 | $0.98 | $0.98 | 28,400 | — | — |
| 2017-12-19 | $0.98 | $0.98 | 71,800 | — | — |
| 2017-12-18 | $0.96 | $0.96 | 32,900 | — | — |
| 2017-12-15 | $0.94 | $0.94 | 102,200 | — | — |
| 2017-12-14 | $0.96 | $0.96 | 67,700 | — | — |
| 2017-12-13 | $1.01 | $1.01 | 37,400 | — | — |
| 2017-12-12 | $1.01 | $1.01 | 69,300 | — | — |
| 2017-12-11 | $0.98 | $0.98 | 16,000 | — | — |
| 2017-12-08 | $1.00 | $1.00 | 101,300 | — | — |
| 2017-12-07 | $0.95 | $0.95 | 26,500 | — | — |
| 2017-12-06 | $0.97 | $0.97 | 23,600 | — | — |
| 2017-12-05 | $0.98 | $0.98 | 39,700 | — | — |
| 2017-12-04 | $0.95 | $0.95 | 25,100 | — | — |
| 2017-12-01 | $0.96 | $0.96 | 75,400 | — | — |
| 2017-11-30 | $0.95 | $0.95 | 39,600 | — | — |
| 2017-11-29 | $1.00 | $1.00 | 96,000 | — | — |
| 2017-11-28 | $0.99 | $0.99 | 153,600 | — | — |
| 2017-11-27 | $0.97 | $0.97 | 13,900 | — | — |
| 2017-11-24 | $0.97 | $0.97 | 2,200 | — | — |
| 2017-11-22 | $0.95 | $0.95 | 22,900 | — | — |
| 2017-11-21 | $0.96 | $0.96 | 59,600 | — | — |
| 2017-11-20 | $0.96 | $0.96 | 9,600 | — | — |
| 2017-11-17 | $0.97 | $0.97 | 10,100 | — | — |
| 2017-11-16 | $0.97 | $0.97 | 29,900 | — | — |
| 2017-11-15 | $0.98 | $0.98 | 48,800 | — | — |
| 2017-11-14 | $1.02 | $1.02 | 188,100 | — | — |
| 2017-11-13 | $1.03 | $1.03 | 76,400 | — | — |
| 2017-11-10 | $1.00 | $1.00 | 124,800 | — | — |
| 2017-11-09 | $0.97 | $0.97 | 7,800 | — | — |
| 2017-11-08 | $0.97 | $0.97 | 72,300 | — | — |
| 2017-11-07 | $1.01 | $1.01 | 199,300 | — | — |
| 2017-11-06 | $0.97 | $0.97 | 28,000 | — | — |
| 2017-11-03 | $0.95 | $0.95 | 33,000 | — | — |
| 2017-11-02 | $0.96 | $0.96 | 12,900 | — | — |
| 2017-11-01 | $0.95 | $0.95 | 20,000 | — | — |
| 2017-10-31 | $0.91 | $0.91 | 120,500 | — | — |
| 2017-10-30 | $0.98 | $0.98 | 12,400 | — | — |
| 2017-10-27 | $0.97 | $0.97 | 52,200 | — | — |
| 2017-10-26 | $0.99 | $0.99 | 36,500 | — | — |
| 2017-10-25 | $0.97 | $0.97 | 66,400 | — | — |
| 2017-10-24 | $1.00 | $1.00 | 28,500 | — | — |
| 2017-10-23 | $0.96 | $0.96 | 124,600 | — | — |
| 2017-10-20 | $1.02 | $1.02 | 25,700 | — | — |
| 2017-10-19 | $1.08 | $1.08 | 13,600 | — | — |
| 2017-10-18 | $1.05 | $1.05 | 45,200 | — | — |
| 2017-10-17 | $1.02 | $1.02 | 29,200 | — | — |
| 2017-10-16 | $1.07 | $1.07 | 20,000 | — | — |
| 2017-10-13 | $1.10 | $1.10 | 53,400 | — | — |
| 2017-10-12 | $1.10 | $1.10 | 11,900 | — | — |
| 2017-10-11 | $1.13 | $1.13 | 17,600 | — | — |
| 2017-10-10 | $1.13 | $1.13 | 130,600 | — | — |
| 2017-10-09 | $1.12 | $1.12 | 31,800 | — | — |
| 2017-10-06 | $1.06 | $1.06 | 55,400 | — | — |
| 2017-10-05 | $1.06 | $1.06 | 49,200 | — | — |
| 2017-10-04 | $1.06 | $1.06 | 52,300 | — | — |
| 2017-10-03 | $1.04 | $1.04 | 55,300 | — | — |
| 2017-10-02 | $1.04 | $1.04 | 16,400 | — | — |
| 2017-09-29 | $1.02 | $1.02 | 56,400 | — | — |
| 2017-09-28 | $1.00 | $1.00 | 37,300 | — | — |
| 2017-09-27 | $1.04 | $1.04 | 153,600 | — | — |
| 2017-09-26 | $1.06 | $1.06 | 33,300 | — | — |
| 2017-09-25 | $1.11 | $1.11 | 23,300 | — | — |
| 2017-09-22 | $1.14 | $1.14 | 77,700 | — | — |
| 2017-09-21 | $1.07 | $1.07 | 234,900 | — | — |
| 2017-09-20 | $0.96 | $0.96 | 92,300 | — | — |
| 2017-09-19 | $0.99 | $0.99 | 489,600 | — | — |
| 2017-09-18 | $0.94 | $0.94 | 49,400 | — | — |
| 2017-09-15 | $0.91 | $0.91 | 133,100 | — | — |
| 2017-09-14 | $0.93 | $0.93 | 171,400 | — | — |
| 2017-09-13 | $0.88 | $0.88 | 103,000 | — | — |
| 2017-09-12 | $0.91 | $0.91 | 115,200 | — | — |
| 2017-09-11 | $0.86 | $0.86 | 25,000 | — | — |
| 2017-09-08 | $0.87 | $0.87 | 33,600 | — | — |
| 2017-09-07 | $0.86 | $0.86 | 38,800 | — | — |
| 2017-09-06 | $0.88 | $0.88 | 27,400 | — | — |
| 2017-09-05 | $0.87 | $0.87 | 46,700 | — | — |
| 2017-09-01 | $0.87 | $0.87 | 240,700 | — | — |
| 2017-08-31 | $0.90 | $0.90 | 228,900 | — | — |
| 2017-08-30 | $0.94 | $0.94 | 1,710,400 | — | — |
| 2017-08-29 | $0.84 | $0.84 | 9,400 | — | — |
| 2017-08-28 | $0.85 | $0.85 | 14,600 | — | — |
| 2017-08-25 | $0.84 | $0.84 | 29,400 | — | — |
| 2017-08-24 | $0.86 | $0.86 | 12,500 | — | — |
| 2017-08-23 | $0.86 | $0.86 | 6,900 | — | — |
| 2017-08-22 | $0.85 | $0.85 | 19,600 | — | — |
| 2017-08-21 | $0.85 | $0.85 | 17,700 | — | — |
| 2017-08-18 | $0.88 | $0.88 | 13,200 | — | — |
| 2017-08-17 | $0.85 | $0.85 | 46,800 | — | — |
| 2017-08-16 | $0.86 | $0.86 | 19,500 | — | — |
| 2017-08-15 | $0.87 | $0.87 | 24,600 | — | — |
| 2017-08-14 | $0.87 | $0.87 | 16,700 | — | — |
| 2017-08-11 | $0.85 | $0.85 | 11,100 | — | — |
| 2017-08-10 | $0.82 | $0.82 | 32,300 | — | — |
| 2017-08-09 | $0.81 | $0.81 | 7,900 | — | — |
| 2017-08-08 | $0.87 | $0.87 | 8,800 | — | — |
| 2017-08-07 | $0.83 | $0.83 | 13,800 | — | — |
| 2017-08-04 | $0.88 | $0.88 | 45,500 | — | — |
| 2017-08-03 | $0.86 | $0.86 | 21,900 | — | — |
| 2017-08-02 | $0.85 | $0.85 | 4,000 | — | — |
| 2017-08-01 | $0.84 | $0.84 | 39,100 | — | — |
| 2017-07-31 | $0.86 | $0.86 | 43,100 | — | — |
| 2017-07-28 | $0.84 | $0.84 | 42,200 | — | — |
| 2017-07-27 | $0.87 | $0.87 | 13,600 | — | — |
| 2017-07-26 | $0.86 | $0.86 | 11,300 | — | — |
| 2017-07-25 | $0.88 | $0.88 | 30,000 | — | — |
| 2017-07-24 | $0.86 | $0.86 | 4,100 | — | — |
| 2017-07-21 | $0.87 | $0.87 | 11,100 | — | — |
| 2017-07-20 | $0.88 | $0.88 | 19,100 | — | — |
| 2017-07-19 | $0.86 | $0.86 | 37,400 | — | — |
| 2017-07-18 | $0.86 | $0.86 | 7,300 | — | — |
| 2017-07-17 | $0.87 | $0.87 | 5,800 | — | — |
| 2017-07-14 | $0.85 | $0.85 | 37,400 | — | — |
| 2017-07-13 | $0.84 | $0.84 | 55,100 | — | — |
| 2017-07-12 | $0.83 | $0.83 | 42,100 | — | — |
| 2017-07-11 | $0.81 | $0.81 | 55,400 | — | — |
| 2017-07-10 | $0.84 | $0.84 | 24,100 | — | — |
| 2017-07-07 | $0.79 | $0.79 | 93,100 | — | — |
| 2017-07-06 | $0.80 | $0.80 | 35,100 | — | — |
| 2017-07-05 | $0.80 | $0.80 | 76,900 | — | — |
| 2017-07-03 | $0.82 | $0.82 | 6,800 | — | — |
| 2017-06-30 | $0.79 | $0.79 | 219,800 | — | — |
| 2017-06-29 | $0.82 | $0.82 | 24,400 | — | — |
| 2017-06-28 | $0.83 | $0.83 | 7,600 | — | — |
| 2017-06-27 | $0.83 | $0.83 | 8,900 | — | — |
| 2017-06-26 | $0.83 | $0.83 | 4,400 | — | — |
| 2017-06-23 | $0.82 | $0.82 | 57,600 | — | — |
| 2017-06-22 | $0.87 | $0.87 | 11,700 | — | — |
| 2017-06-21 | $0.86 | $0.86 | 3,400 | — | — |
| 2017-06-20 | $0.85 | $0.85 | 8,000 | — | — |
| 2017-06-19 | $0.88 | $0.88 | 3,600 | — | — |
| 2017-06-16 | $0.92 | $0.92 | 16,400 | — | — |
| 2017-06-15 | $0.86 | $0.86 | 11,700 | — | — |
| 2017-06-14 | $0.87 | $0.87 | 31,000 | — | — |
| 2017-06-13 | $0.86 | $0.86 | 7,400 | — | — |
| 2017-06-12 | $0.87 | $0.87 | 5,600 | — | — |
| 2017-06-09 | $0.86 | $0.86 | 13,200 | — | — |
| 2017-06-08 | $0.86 | $0.86 | 25,200 | — | — |
| 2017-06-07 | $0.86 | $0.86 | 28,300 | — | — |
| 2017-06-06 | $0.86 | $0.86 | 23,600 | — | — |
| 2017-06-05 | $0.83 | $0.83 | 41,100 | — | — |
| 2017-06-02 | $0.87 | $0.87 | 12,000 | — | — |
| 2017-06-01 | $0.88 | $0.88 | 26,500 | — | — |
| 2017-05-31 | $0.88 | $0.88 | 19,900 | — | — |
| 2017-05-30 | $0.90 | $0.90 | 9,400 | — | — |
| 2017-05-26 | $0.90 | $0.90 | 45,700 | — | — |
| 2017-05-25 | $0.88 | $0.88 | 19,900 | — | — |
| 2017-05-24 | $0.92 | $0.92 | 9,500 | — | — |
| 2017-05-23 | $0.89 | $0.89 | 30,400 | — | — |
| 2017-05-22 | $0.87 | $0.87 | 12,900 | — | — |
| 2017-05-19 | $0.88 | $0.88 | 11,300 | — | — |
| 2017-05-18 | $0.83 | $0.83 | 48,300 | — | — |
| 2017-05-17 | $0.82 | $0.82 | 51,000 | — | — |
| 2017-05-16 | $0.83 | $0.83 | 114,600 | — | — |
| 2017-05-15 | $0.88 | $0.88 | 97,100 | — | — |
| 2017-05-12 | $0.81 | $0.81 | 98,600 | — | — |
| 2017-05-11 | $0.85 | $0.85 | 109,900 | — | — |
| 2017-05-10 | $0.76 | $0.76 | 79,700 | — | — |
| 2017-05-09 | $0.76 | $0.76 | 42,300 | — | — |
| 2017-05-08 | $0.77 | $0.77 | 85,300 | — | — |
| 2017-05-05 | $0.80 | $0.80 | 37,100 | — | — |
| 2017-05-04 | $0.82 | $0.82 | 60,400 | — | — |
| 2017-05-03 | $0.80 | $0.80 | 103,300 | — | — |
| 2017-05-02 | $0.84 | $0.84 | 45,400 | — | — |
| 2017-05-01 | $0.85 | $0.85 | 68,700 | — | — |
| 2017-04-28 | $0.87 | $0.87 | 56,100 | — | — |
| 2017-04-27 | $0.89 | $0.89 | 12,900 | — | — |
| 2017-04-26 | $0.89 | $0.89 | 33,300 | — | — |
| 2017-04-25 | $0.95 | $0.95 | 43,200 | — | — |
| 2017-04-24 | $0.91 | $0.91 | 55,400 | — | — |
| 2017-04-21 | $0.91 | $0.91 | 37,800 | — | — |
| 2017-04-20 | $0.90 | $0.90 | 60,900 | — | — |
| 2017-04-19 | $0.92 | $0.92 | 47,300 | — | — |
| 2017-04-18 | $0.92 | $0.92 | 8,100 | — | — |
| 2017-04-17 | $0.96 | $0.96 | 21,200 | — | — |
| 2017-04-13 | $0.99 | $0.99 | 18,600 | — | — |
| 2017-04-12 | $0.97 | $0.97 | 19,700 | — | — |
| 2017-04-11 | $0.92 | $0.92 | 38,500 | — | — |
| 2017-04-10 | $0.93 | $0.93 | 30,700 | — | — |
| 2017-04-07 | $0.95 | $0.95 | 38,100 | — | — |
| 2017-04-06 | $0.98 | $0.98 | 31,200 | — | — |
| 2017-04-05 | $0.95 | $0.95 | 132,900 | — | — |
| 2017-04-04 | $0.95 | $0.95 | 257,100 | — | — |
| 2017-04-03 | $0.97 | $0.97 | 65,500 | — | — |
| 2017-03-31 | $1.02 | $1.02 | 25,300 | — | — |
| 2017-03-30 | $1.05 | $1.05 | 14,200 | — | — |
| 2017-03-29 | $1.04 | $1.04 | 28,200 | — | — |
| 2017-03-28 | $1.04 | $1.04 | 19,000 | — | — |
| 2017-03-27 | $1.06 | $1.06 | 8,700 | — | — |
| 2017-03-24 | $1.08 | $1.08 | 14,100 | — | — |
| 2017-03-23 | $1.05 | $1.05 | 9,000 | — | — |
| 2017-03-22 | $1.02 | $1.02 | 54,900 | — | — |
| 2017-03-21 | $1.03 | $1.03 | 61,400 | — | — |
| 2017-03-20 | $1.12 | $1.12 | 26,900 | — | — |
| 2017-03-17 | $1.15 | $1.15 | 44,400 | — | — |
| 2017-03-16 | $1.16 | $1.16 | 40,000 | — | — |
| 2017-03-15 | $1.14 | $1.14 | 139,800 | — | — |
| 2017-03-14 | $1.20 | $1.20 | 48,300 | — | — |
| 2017-03-13 | $1.17 | $1.17 | 104,400 | — | — |
| 2017-03-10 | $1.15 | $1.15 | 24,200 | — | — |
| 2017-03-09 | $1.17 | $1.17 | 48,200 | — | — |
| 2017-03-08 | $1.11 | $1.11 | 14,000 | — | — |
| 2017-03-07 | $1.14 | $1.14 | 79,600 | — | — |
| 2017-03-06 | $1.15 | $1.15 | 41,500 | — | — |
| 2017-03-03 | $1.09 | $1.09 | 14,500 | — | — |
| 2017-03-02 | $1.07 | $1.07 | 12,800 | — | — |
| 2017-03-01 | $1.10 | $1.10 | 22,800 | — | — |
| 2017-02-28 | $1.11 | $1.11 | 59,500 | — | — |
| 2017-02-27 | $1.17 | $1.17 | 42,200 | — | — |
| 2017-02-24 | $1.17 | $1.17 | 32,900 | — | — |
| 2017-02-23 | $1.18 | $1.18 | 20,100 | — | — |
| 2017-02-22 | $1.16 | $1.16 | 87,600 | — | — |
| 2017-02-21 | $1.17 | $1.17 | 54,500 | — | — |
| 2017-02-17 | $1.23 | $1.23 | 27,900 | — | — |
| 2017-02-16 | $1.21 | $1.21 | 19,300 | — | — |
| 2017-02-15 | $1.23 | $1.23 | 44,100 | — | — |
| 2017-02-14 | $1.22 | $1.22 | 46,600 | — | — |
| 2017-02-13 | $1.24 | $1.24 | 29,200 | — | — |
| 2017-02-10 | $1.26 | $1.26 | 22,300 | — | — |
| 2017-02-09 | $1.28 | $1.28 | 17,000 | — | — |
| 2017-02-08 | $1.23 | $1.23 | 56,700 | — | — |
| 2017-02-07 | $1.26 | $1.26 | 35,000 | — | — |
| 2017-02-06 | $1.28 | $1.28 | 15,600 | — | — |
| 2017-02-03 | $1.28 | $1.28 | 39,900 | — | — |
| 2017-02-02 | $1.28 | $1.28 | 11,100 | — | — |
| 2017-02-01 | $1.25 | $1.25 | 20,000 | — | — |
| 2017-01-31 | $1.28 | $1.28 | 17,800 | — | — |
| 2017-01-30 | $1.28 | $1.28 | 57,500 | — | — |
| 2017-01-27 | $1.22 | $1.22 | 19,000 | — | — |
| 2017-01-26 | $1.24 | $1.24 | 21,200 | — | — |
| 2017-01-25 | $1.25 | $1.25 | 116,700 | — | — |
| 2017-01-24 | $1.22 | $1.22 | 30,200 | — | — |
| 2017-01-23 | $1.20 | $1.20 | 51,400 | — | — |
| 2017-01-20 | $1.23 | $1.23 | 16,000 | — | — |
| 2017-01-19 | $1.21 | $1.21 | 13,500 | — | — |
| 2017-01-18 | $1.26 | $1.26 | 21,300 | — | — |
| 2017-01-17 | $1.23 | $1.23 | 237,900 | — | — |
| 2017-01-13 | $1.13 | $1.13 | 32,100 | — | — |
| 2017-01-12 | $1.13 | $1.13 | 37,900 | — | — |
| 2017-01-11 | $1.16 | $1.16 | 154,400 | — | — |
| 2017-01-10 | $1.15 | $1.15 | 23,500 | — | — |
| 2017-01-09 | $1.16 | $1.16 | 76,700 | — | — |
| 2017-01-06 | $1.19 | $1.19 | 19,700 | — | — |
| 2017-01-05 | $1.20 | $1.20 | 27,400 | — | — |
| 2017-01-04 | $1.21 | $1.21 | 10,600 | — | — |
| 2017-01-03 | $1.20 | $1.20 | 15,200 | — | — |