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
- 2010-12-31 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 | $1.06 | $1.06 | 35,000 |
| 2017-12-28 | $1.06 | $1.06 | 90,500 |
| 2017-12-27 | $0.98 | $0.98 | 8,900 |
| 2017-12-26 | $0.94 | $0.94 | 1,000 |
| 2017-12-22 | $0.93 | $0.93 | 15,000 |
| 2017-12-21 | $0.91 | $0.91 | 117,300 |
| 2017-12-20 | $0.93 | $0.93 | 138,400 |
| 2017-12-19 | $0.90 | $0.90 | 2,900 |
| 2017-12-18 | $0.91 | $0.91 | 87,100 |
| 2017-12-15 | $0.83 | $0.83 | 79,600 |
| 2017-12-14 | $0.79 | $0.79 | 221,400 |
| 2017-12-13 | $0.84 | $0.84 | 21,200 |
| 2017-12-12 | $0.81 | $0.81 | 191,600 |
| 2017-12-11 | $0.79 | $0.79 | 28,000 |
| 2017-12-08 | $0.80 | $0.80 | 7,500 |
| 2017-12-07 | $0.77 | $0.77 | 48,500 |
| 2017-12-06 | $0.79 | $0.79 | 56,900 |
| 2017-12-05 | $0.81 | $0.81 | 43,300 |
| 2017-12-04 | $0.83 | $0.83 | 16,300 |
| 2017-12-01 | $0.85 | $0.85 | 16,400 |
| 2017-11-30 | $0.83 | $0.83 | 52,100 |
| 2017-11-29 | $0.85 | $0.85 | 25,500 |
| 2017-11-28 | $0.87 | $0.87 | 17,500 |
| 2017-11-27 | $0.86 | $0.86 | 41,300 |
| 2017-11-24 | $0.88 | $0.88 | 13,500 |
| 2017-11-22 | $0.90 | $0.90 | 11,200 |
| 2017-11-21 | $0.89 | $0.89 | 16,700 |
| 2017-11-20 | $0.90 | $0.90 | 31,100 |
| 2017-11-17 | $0.93 | $0.93 | 300 |
| 2017-11-16 | $0.91 | $0.91 | 2,100 |
| 2017-11-15 | $0.87 | $0.87 | 55,200 |
| 2017-11-14 | $0.93 | $0.93 | 62,700 |
| 2017-11-13 | $0.97 | $0.97 | 127,300 |
| 2017-11-10 | $1.00 | $1.00 | 87,000 |
| 2017-11-09 | $0.99 | $0.99 | 9,300 |
| 2017-11-08 | $0.99 | $0.99 | 2,100 |
| 2017-11-07 | $0.99 | $0.99 | 12,800 |
| 2017-11-06 | $0.99 | $0.99 | 20,800 |
| 2017-11-03 | $0.97 | $0.97 | 10,500 |
| 2017-11-02 | $0.97 | $0.97 | 112,800 |
| 2017-11-01 | $0.97 | $0.97 | 19,500 |
| 2017-10-31 | $0.97 | $0.97 | 41,300 |
| 2017-10-30 | $0.98 | $0.98 | 46,400 |
| 2017-10-27 | $1.00 | $1.00 | 21,700 |
| 2017-10-26 | $0.98 | $0.98 | 48,700 |
| 2017-10-25 | $0.98 | $0.98 | 83,700 |
| 2017-10-24 | $0.97 | $0.97 | 35,500 |
| 2017-10-23 | $0.95 | $0.95 | 22,500 |
| 2017-10-20 | $0.98 | $0.98 | 20,700 |
| 2017-10-19 | $0.98 | $0.98 | 6,400 |
| 2017-10-18 | $0.99 | $0.99 | 0 |
| 2017-10-17 | $0.99 | $0.99 | 18,100 |
| 2017-10-16 | $0.99 | $0.99 | 5,200 |
| 2017-10-13 | $1.01 | $1.01 | 17,700 |
| 2017-10-12 | $0.99 | $0.99 | 35,000 |
| 2017-10-11 | $0.99 | $0.99 | 29,100 |
| 2017-10-10 | $0.97 | $0.97 | 56,000 |
| 2017-10-09 | $0.97 | $0.97 | 0 |
| 2017-10-06 | $0.97 | $0.97 | 23,400 |
| 2017-10-05 | $0.98 | $0.98 | 10,800 |
| 2017-10-04 | $0.94 | $0.94 | 0 |
| 2017-10-03 | $0.94 | $0.94 | 30,700 |
| 2017-10-02 | $0.94 | $0.94 | 7,700 |
| 2017-09-29 | $0.91 | $0.91 | 13,300 |
| 2017-09-28 | $0.87 | $0.87 | 72,400 |
| 2017-09-27 | $0.88 | $0.88 | 27,600 |
| 2017-09-26 | $0.96 | $0.96 | 10,700 |
| 2017-09-25 | $0.96 | $0.95 | 0 |
| 2017-09-22 | $0.96 | $0.95 | 19,000 |
| 2017-09-21 | $0.99 | $0.99 | 2,000 |
| 2017-09-20 | $0.97 | $0.97 | 18,500 |
| 2017-09-19 | $0.97 | $0.97 | 9,100 |
| 2017-09-18 | $0.98 | $0.98 | 2,000 |
| 2017-09-15 | $0.98 | $0.98 | 2,000 |
| 2017-09-14 | $0.98 | $0.98 | 28,700 |
| 2017-09-13 | $0.98 | $0.98 | 20,000 |
| 2017-09-12 | $1.01 | $1.01 | 9,600 |
| 2017-09-11 | $1.04 | $1.04 | 20,900 |
| 2017-09-08 | $1.06 | $1.06 | 57,200 |
| 2017-09-07 | $1.08 | $1.08 | 13,300 |
| 2017-09-06 | $1.06 | $1.06 | 31,000 |
| 2017-09-05 | $1.08 | $1.08 | 95,300 |
| 2017-09-01 | $1.09 | $1.09 | 23,100 |
| 2017-08-31 | $1.05 | $1.05 | 15,200 |
| 2017-08-30 | $1.02 | $1.02 | 1,100 |
| 2017-08-29 | $1.02 | $1.02 | 70,600 |
| 2017-08-28 | $1.02 | $1.02 | 23,200 |
| 2017-08-25 | $1.06 | $1.06 | 9,700 |
| 2017-08-24 | $1.07 | $1.07 | 14,000 |
| 2017-08-23 | $1.07 | $1.07 | 45,200 |
| 2017-08-22 | $1.10 | $1.10 | 29,900 |
| 2017-08-21 | $1.07 | $1.07 | 58,100 |
| 2017-08-18 | $1.02 | $1.02 | 2,200 |
| 2017-08-17 | $1.00 | $1.00 | 36,000 |
| 2017-08-16 | $1.02 | $1.02 | 74,000 |
| 2017-08-15 | $1.01 | $1.01 | 31,000 |
| 2017-08-14 | $1.00 | $1.00 | 8,000 |
| 2017-08-11 | $0.97 | $0.97 | 42,400 |
| 2017-08-10 | $0.94 | $0.94 | 2,100 |
| 2017-08-09 | $0.94 | $0.94 | 35,700 |
| 2017-08-08 | $0.92 | $0.92 | 47,200 |
| 2017-08-07 | $0.91 | $0.91 | 500 |
| 2017-08-04 | $0.89 | $0.89 | 12,000 |
| 2017-08-03 | $0.87 | $0.87 | 3,000 |
| 2017-08-02 | $0.85 | $0.85 | 12,000 |
| 2017-08-01 | $0.84 | $0.84 | 24,000 |
| 2017-07-31 | $0.86 | $0.86 | 57,200 |
| 2017-07-28 | $0.93 | $0.93 | 14,800 |
| 2017-07-27 | $0.89 | $0.89 | 25,900 |
| 2017-07-26 | $0.93 | $0.93 | 129,200 |
| 2017-07-25 | $0.89 | $0.89 | 49,000 |
| 2017-07-24 | $0.88 | $0.88 | 9,100 |
| 2017-07-21 | $0.87 | $0.87 | 51,600 |
| 2017-07-20 | $0.86 | $0.86 | 1,700 |
| 2017-07-19 | $0.82 | $0.82 | 15,400 |
| 2017-07-18 | $0.84 | $0.84 | 12,100 |
| 2017-07-17 | $0.83 | $0.83 | 2,900 |
| 2017-07-14 | $0.81 | $0.81 | 38,900 |
| 2017-07-13 | $0.81 | $0.81 | 20,500 |
| 2017-07-12 | $0.76 | $0.76 | 600 |
| 2017-07-11 | $0.72 | $0.72 | 57,100 |
| 2017-07-10 | $0.72 | $0.72 | 2,000 |
| 2017-07-07 | $0.73 | $0.73 | 11,100 |
| 2017-07-06 | $0.73 | $0.73 | 7,300 |
| 2017-07-05 | $0.73 | $0.73 | 25,200 |
| 2017-07-03 | $0.72 | $0.72 | 10,000 |
| 2017-06-30 | $0.70 | $0.70 | 15,600 |
| 2017-06-29 | $0.68 | $0.68 | 5,000 |
| 2017-06-28 | $0.67 | $0.67 | 1,023,500 |
| 2017-06-27 | $0.66 | $0.66 | 21,200 |
| 2017-06-26 | $0.68 | $0.68 | 6,200 |
| 2017-06-23 | $0.62 | $0.62 | 0 |
| 2017-06-22 | $0.62 | $0.62 | 35,400 |
| 2017-06-21 | $0.64 | $0.64 | 16,100 |
| 2017-06-20 | $0.67 | $0.67 | 7,500 |
| 2017-06-19 | $0.65 | $0.65 | 21,000 |
| 2017-06-16 | $0.66 | $0.66 | 4,700 |
| 2017-06-15 | $0.62 | $0.62 | 43,300 |
| 2017-06-14 | $0.62 | $0.62 | 29,400 |
| 2017-06-13 | $0.60 | $0.60 | 14,200 |
| 2017-06-12 | $0.60 | $0.60 | 35,700 |
| 2017-06-09 | $0.62 | $0.62 | 1,100 |
| 2017-06-08 | $0.63 | $0.63 | 4,300 |
| 2017-06-07 | $0.62 | $0.62 | 0 |
| 2017-06-06 | $0.62 | $0.62 | 72,300 |
| 2017-06-05 | $0.60 | $0.60 | 0 |
| 2017-06-02 | $0.60 | $0.60 | 5,500 |
| 2017-06-01 | $0.61 | $0.61 | 14,000 |
| 2017-05-31 | $0.61 | $0.61 | 18,900 |
| 2017-05-30 | $0.64 | $0.64 | 13,100 |
| 2017-05-26 | $0.62 | $0.62 | 3,000 |
| 2017-05-25 | $0.64 | $0.64 | 42,800 |
| 2017-05-24 | $0.62 | $0.62 | 19,000 |
| 2017-05-23 | $0.62 | $0.62 | 200 |
| 2017-05-22 | $0.63 | $0.63 | 1,800 |
| 2017-05-19 | $0.63 | $0.63 | 400 |
| 2017-05-18 | $0.62 | $0.62 | 8,000 |
| 2017-05-17 | $0.63 | $0.63 | 15,900 |
| 2017-05-16 | $0.63 | $0.63 | 71,700 |
| 2017-05-15 | $0.61 | $0.61 | 14,800 |
| 2017-05-12 | $0.58 | $0.58 | 80,000 |
| 2017-05-11 | $0.56 | $0.56 | 133,100 |
| 2017-05-10 | $0.53 | $0.53 | 38,000 |
| 2017-05-09 | $0.53 | $0.53 | 20,000 |
| 2017-05-08 | $0.53 | $0.53 | 30,000 |
| 2017-05-05 | $0.55 | $0.55 | 49,200 |
| 2017-05-04 | $0.53 | $0.53 | 500 |
| 2017-05-03 | $0.58 | $0.58 | 122,100 |
| 2017-05-02 | $0.58 | $0.58 | 0 |
| 2017-05-01 | $0.58 | $0.58 | 400 |
| 2017-04-28 | $0.59 | $0.59 | 10,300 |
| 2017-04-27 | $0.59 | $0.59 | 32,900 |
| 2017-04-26 | $0.60 | $0.60 | 31,600 |
| 2017-04-25 | $0.61 | $0.61 | 40,800 |
| 2017-04-24 | $0.62 | $0.62 | 117,000 |
| 2017-04-21 | $0.61 | $0.61 | 95,200 |
| 2017-04-20 | $0.61 | $0.61 | 80,000 |
| 2017-04-19 | $0.63 | $0.63 | 43,300 |
| 2017-04-18 | $0.60 | $0.60 | 86,600 |
| 2017-04-17 | $0.65 | $0.65 | 21,200 |
| 2017-04-13 | $0.66 | $0.66 | 10,400 |
| 2017-04-12 | $0.65 | $0.65 | 400 |
| 2017-04-11 | $0.61 | $0.61 | 13,800 |
| 2017-04-10 | $0.61 | $0.61 | 6,600 |
| 2017-04-07 | $0.62 | $0.62 | 71,000 |
| 2017-04-06 | $0.62 | $0.62 | 15,500 |
| 2017-04-05 | $0.62 | $0.62 | 20,800 |
| 2017-04-04 | $0.62 | $0.62 | 11,000 |
| 2017-04-03 | $0.63 | $0.63 | 168,700 |
| 2017-03-31 | $0.61 | $0.61 | 67,500 |
| 2017-03-30 | $0.59 | $0.59 | 0 |
| 2017-03-29 | $0.59 | $0.59 | 43,100 |
| 2017-03-28 | $0.61 | $0.61 | 72,700 |
| 2017-03-27 | $0.61 | $0.61 | 73,000 |
| 2017-03-24 | $0.61 | $0.61 | 28,600 |
| 2017-03-23 | $0.61 | $0.61 | 10,800 |
| 2017-03-22 | $0.63 | $0.63 | 11,300 |
| 2017-03-21 | $0.63 | $0.63 | 58,500 |
| 2017-03-20 | $0.63 | $0.63 | 165,200 |
| 2017-03-17 | $0.62 | $0.62 | 1,700 |
| 2017-03-16 | $0.64 | $0.64 | 2,000 |
| 2017-03-15 | $0.60 | $0.60 | 123,000 |
| 2017-03-14 | $0.61 | $0.61 | 3,000 |
| 2017-03-13 | $0.63 | $0.63 | 500 |
| 2017-03-10 | $0.63 | $0.63 | 13,000 |
| 2017-03-09 | $0.61 | $0.61 | 5,000 |
| 2017-03-08 | $0.60 | $0.60 | 12,300 |
| 2017-03-07 | $0.61 | $0.61 | 30,900 |
| 2017-03-06 | $0.62 | $0.62 | 7,800 |
| 2017-03-03 | $0.62 | $0.62 | 3,500 |
| 2017-03-02 | $0.61 | $0.61 | 28,800 |
| 2017-03-01 | $0.60 | $0.60 | 50,900 |
| 2017-02-28 | $0.61 | $0.61 | 2,000 |
| 2017-02-27 | $0.60 | $0.60 | 16,300 |
| 2017-02-24 | $0.63 | $0.63 | 18,500 |
| 2017-02-23 | $0.63 | $0.63 | 1,400 |
| 2017-02-22 | $0.66 | $0.66 | 5,600 |
| 2017-02-21 | $0.65 | $0.65 | 26,100 |
| 2017-02-17 | $0.65 | $0.65 | 37,300 |
| 2017-02-16 | $0.66 | $0.66 | 14,800 |
| 2017-02-15 | $0.66 | $0.66 | 24,100 |
| 2017-02-14 | $0.65 | $0.65 | 50,500 |
| 2017-02-13 | $0.65 | $0.65 | 5,700 |
| 2017-02-10 | $0.67 | $0.67 | 8,000 |
| 2017-02-09 | $0.66 | $0.66 | 60,300 |
| 2017-02-08 | $0.67 | $0.67 | 38,200 |
| 2017-02-07 | $0.65 | $0.65 | 25,700 |
| 2017-02-06 | $0.67 | $0.67 | 61,100 |
| 2017-02-03 | $0.68 | $0.68 | 39,400 |
| 2017-02-02 | $0.70 | $0.70 | 73,300 |
| 2017-02-01 | $0.69 | $0.69 | 85,300 |
| 2017-01-31 | $0.66 | $0.66 | 58,800 |
| 2017-01-30 | $0.58 | $0.58 | 15,700 |
| 2017-01-27 | $0.60 | $0.60 | 4,200 |
| 2017-01-26 | $0.59 | $0.59 | 6,200 |
| 2017-01-25 | $0.61 | $0.61 | 4,000 |
| 2017-01-24 | $0.62 | $0.62 | 30,700 |
| 2017-01-23 | $0.59 | $0.59 | 18,900 |
| 2017-01-20 | $0.54 | $0.54 | 9,100 |
| 2017-01-19 | $0.53 | $0.53 | 12,000 |
| 2017-01-18 | $0.55 | $0.55 | 16,900 |
| 2017-01-17 | $0.55 | $0.55 | 20,200 |
| 2017-01-13 | $0.57 | $0.57 | 36,300 |
| 2017-01-12 | $0.57 | $0.57 | 53,000 |
| 2017-01-11 | $0.59 | $0.59 | 11,200 |
| 2017-01-10 | $0.57 | $0.57 | 71,400 |
| 2017-01-09 | $0.54 | $0.54 | 87,700 |
| 2017-01-06 | $0.52 | $0.52 | 11,200 |
| 2017-01-05 | $0.53 | $0.53 | 59,700 |
| 2017-01-04 | $0.50 | $0.50 | 30,500 |
| 2017-01-03 | $0.46 | $0.46 | 1,200 |