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
- 2012-02-01 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 | $1.04 | $1.04 | 146,800 | — | — |
| 2017-12-28 | $1.06 | $1.06 | 266,400 | — | — |
| 2017-12-27 | $1.05 | $1.05 | 86,300 | — | — |
| 2017-12-26 | $1.10 | $1.10 | 165,700 | — | — |
| 2017-12-22 | $1.05 | $1.05 | 168,100 | — | — |
| 2017-12-21 | $1.03 | $1.03 | 268,600 | — | — |
| 2017-12-20 | $1.04 | $1.04 | 122,400 | — | — |
| 2017-12-19 | $1.06 | $1.06 | 136,900 | — | — |
| 2017-12-18 | $1.08 | $1.08 | 121,800 | — | — |
| 2017-12-15 | $1.07 | $1.07 | 104,000 | — | — |
| 2017-12-14 | $1.09 | $1.09 | 118,200 | — | — |
| 2017-12-13 | $1.05 | $1.05 | 93,100 | — | — |
| 2017-12-12 | $1.02 | $1.02 | 131,700 | — | — |
| 2017-12-11 | $0.98 | $0.98 | 210,200 | — | — |
| 2017-12-08 | $0.97 | $0.97 | 154,000 | — | — |
| 2017-12-07 | $0.96 | $0.96 | 413,200 | — | — |
| 2017-12-06 | $1.02 | $1.02 | 115,600 | — | — |
| 2017-12-05 | $1.02 | $1.02 | 323,100 | — | — |
| 2017-12-04 | $1.03 | $1.03 | 220,700 | — | — |
| 2017-12-01 | $1.07 | $1.07 | 152,400 | — | — |
| 2017-11-30 | $1.06 | $1.06 | 146,200 | — | — |
| 2017-11-29 | $1.06 | $1.06 | 87,700 | — | — |
| 2017-11-28 | $1.07 | $1.07 | 70,000 | — | — |
| 2017-11-27 | $1.08 | $1.08 | 353,900 | — | — |
| 2017-11-24 | $1.12 | $1.12 | 69,400 | — | — |
| 2017-11-22 | $1.13 | $1.13 | 78,900 | — | — |
| 2017-11-21 | $1.12 | $1.12 | 104,600 | — | — |
| 2017-11-20 | $1.10 | $1.10 | 82,900 | — | — |
| 2017-11-17 | $1.12 | $1.12 | 149,900 | — | — |
| 2017-11-16 | $1.11 | $1.11 | 80,800 | — | — |
| 2017-11-15 | $1.10 | $1.10 | 138,900 | — | — |
| 2017-11-14 | $1.08 | $1.08 | 276,700 | — | — |
| 2017-11-13 | $1.09 | $1.09 | 260,900 | — | — |
| 2017-11-10 | $1.13 | $1.13 | 168,100 | — | — |
| 2017-11-09 | $1.14 | $1.14 | 131,100 | — | — |
| 2017-11-08 | $1.13 | $1.13 | 127,700 | — | — |
| 2017-11-07 | $1.14 | $1.14 | 120,900 | — | — |
| 2017-11-06 | $1.17 | $1.17 | 188,300 | — | — |
| 2017-11-03 | $1.16 | $1.16 | 159,700 | — | — |
| 2017-11-02 | $1.22 | $1.22 | 124,000 | — | — |
| 2017-11-01 | $1.20 | $1.20 | 192,800 | — | — |
| 2017-10-31 | $1.18 | $1.18 | 292,600 | — | — |
| 2017-10-30 | $1.15 | $1.15 | 390,300 | — | — |
| 2017-10-27 | $1.11 | $1.11 | 297,800 | — | — |
| 2017-10-26 | $1.08 | $1.08 | 309,000 | — | — |
| 2017-10-25 | $1.13 | $1.13 | 92,600 | — | — |
| 2017-10-24 | $1.17 | $1.17 | 152,700 | — | — |
| 2017-10-23 | $1.17 | $1.17 | 165,900 | — | — |
| 2017-10-20 | $1.21 | $1.21 | 80,700 | — | — |
| 2017-10-19 | $1.24 | $1.24 | 161,800 | — | — |
| 2017-10-18 | $1.21 | $1.21 | 392,700 | — | — |
| 2017-10-17 | $1.25 | $1.25 | 161,900 | — | — |
| 2017-10-16 | $1.27 | $1.27 | 140,500 | — | — |
| 2017-10-13 | $1.30 | $1.30 | 121,900 | — | — |
| 2017-10-12 | $1.30 | $1.30 | 65,600 | — | — |
| 2017-10-11 | $1.32 | $1.32 | 184,500 | — | — |
| 2017-10-10 | $1.28 | $1.28 | 56,100 | — | — |
| 2017-10-09 | $1.27 | $1.27 | 105,900 | — | — |
| 2017-10-06 | $1.30 | $1.30 | 99,200 | — | — |
| 2017-10-05 | $1.30 | $1.30 | 89,300 | — | — |
| 2017-10-04 | $1.29 | $1.29 | 144,200 | — | — |
| 2017-10-03 | $1.30 | $1.30 | 72,800 | — | — |
| 2017-10-02 | $1.31 | $1.31 | 160,400 | — | — |
| 2017-09-29 | $1.33 | $1.33 | 89,500 | — | — |
| 2017-09-28 | $1.32 | $1.32 | 236,100 | — | — |
| 2017-09-27 | $1.36 | $1.36 | 97,900 | — | — |
| 2017-09-26 | $1.37 | $1.37 | 147,400 | — | — |
| 2017-09-25 | $1.37 | $1.37 | 330,700 | — | — |
| 2017-09-22 | $1.41 | $1.41 | 392,500 | — | — |
| 2017-09-21 | $1.30 | $1.30 | 305,400 | — | — |
| 2017-09-20 | $1.32 | $1.32 | 245,700 | — | — |
| 2017-09-19 | $1.30 | $1.30 | 229,900 | — | — |
| 2017-09-18 | $1.32 | $1.32 | 187,100 | — | — |
| 2017-09-15 | $1.34 | $1.34 | 129,700 | — | — |
| 2017-09-14 | $1.35 | $1.35 | 157,000 | — | — |
| 2017-09-13 | $1.33 | $1.33 | 105,100 | — | — |
| 2017-09-12 | $1.35 | $1.35 | 58,200 | — | — |
| 2017-09-11 | $1.36 | $1.36 | 99,500 | — | — |
| 2017-09-08 | $1.38 | $1.38 | 226,800 | — | — |
| 2017-09-07 | $1.40 | $1.40 | 245,300 | — | — |
| 2017-09-06 | $1.35 | $1.35 | 136,400 | — | — |
| 2017-09-05 | $1.38 | $1.38 | 191,600 | — | — |
| 2017-09-01 | $1.36 | $1.36 | 70,700 | — | — |
| 2017-08-31 | $1.35 | $1.35 | 191,700 | — | — |
| 2017-08-30 | $1.35 | $1.35 | 114,300 | — | — |
| 2017-08-29 | $1.38 | $1.38 | 328,100 | — | — |
| 2017-08-28 | $1.36 | $1.36 | 303,800 | — | — |
| 2017-08-25 | $1.32 | $1.32 | 146,900 | — | — |
| 2017-08-24 | $1.29 | $1.29 | 69,100 | — | — |
| 2017-08-23 | $1.31 | $1.31 | 83,500 | — | — |
| 2017-08-22 | $1.28 | $1.28 | 115,000 | — | — |
| 2017-08-21 | $1.31 | $1.31 | 95,000 | — | — |
| 2017-08-18 | $1.32 | $1.32 | 196,700 | — | — |
| 2017-08-17 | $1.34 | $1.34 | 180,000 | — | — |
| 2017-08-16 | $1.31 | $1.31 | 138,000 | — | — |
| 2017-08-15 | $1.31 | $1.31 | 85,000 | — | — |
| 2017-08-14 | $1.32 | $1.32 | 226,400 | — | — |
| 2017-08-11 | $1.35 | $1.35 | 144,000 | — | — |
| 2017-08-10 | $1.34 | $1.34 | 210,100 | — | — |
| 2017-08-09 | $1.32 | $1.32 | 155,300 | — | — |
| 2017-08-08 | $1.35 | $1.35 | 222,900 | — | — |
| 2017-08-07 | $1.39 | $1.39 | 140,000 | — | — |
| 2017-08-04 | $1.40 | $1.40 | 168,400 | — | — |
| 2017-08-03 | $1.45 | $1.45 | 104,600 | — | — |
| 2017-08-02 | $1.48 | $1.48 | 100,000 | — | — |
| 2017-08-01 | $1.54 | $1.54 | 124,800 | — | — |
| 2017-07-31 | $1.54 | $1.54 | 157,100 | — | — |
| 2017-07-28 | $1.54 | $1.54 | 276,000 | — | — |
| 2017-07-27 | $1.52 | $1.52 | 329,800 | — | — |
| 2017-07-26 | $1.47 | $1.47 | 200,900 | — | — |
| 2017-07-25 | $1.45 | $1.45 | 316,500 | — | — |
| 2017-07-24 | $1.40 | $1.40 | 470,600 | — | — |
| 2017-07-21 | $1.35 | $1.35 | 134,700 | — | — |
| 2017-07-20 | $1.35 | $1.35 | 127,200 | — | — |
| 2017-07-19 | $1.33 | $1.33 | 43,200 | — | — |
| 2017-07-18 | $1.33 | $1.33 | 132,700 | — | — |
| 2017-07-17 | $1.30 | $1.30 | 142,000 | — | — |
| 2017-07-14 | $1.32 | $1.32 | 60,500 | — | — |
| 2017-07-13 | $1.30 | $1.30 | 65,700 | — | — |
| 2017-07-12 | $1.32 | $1.32 | 126,200 | — | — |
| 2017-07-11 | $1.32 | $1.32 | 58,700 | — | — |
| 2017-07-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-07-07 | $1.58 | $1.58 | 0 | — | — |
| 2017-07-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-07-05 | $1.58 | $1.58 | 0 | — | — |
| 2017-07-03 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-30 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-29 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-28 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-27 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-26 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-23 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-22 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-21 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-20 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-19 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-16 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-15 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-14 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-13 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-12 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-09 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-08 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-07 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-05 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-02 | $1.58 | $1.58 | 0 | — | — |
| 2017-06-01 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-31 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-30 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-26 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-25 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-24 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-23 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-22 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-19 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-18 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-17 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-16 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-15 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-12 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-11 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-09 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-08 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-05 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-04 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-03 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-02 | $1.58 | $1.58 | 0 | — | — |
| 2017-05-01 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-28 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-27 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-26 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-25 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-24 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-21 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-20 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-19 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-18 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-17 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-13 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-12 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-11 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-07 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-05 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-04 | $1.58 | $1.58 | 0 | — | — |
| 2017-04-03 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-31 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-30 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-29 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-28 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-27 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-24 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-23 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-22 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-21 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-20 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-17 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-16 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-15 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-14 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-13 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-09 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-08 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-07 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-03 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-02 | $1.58 | $1.58 | 0 | — | — |
| 2017-03-01 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-28 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-27 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-24 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-23 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-22 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-21 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-17 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-16 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-15 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-14 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-13 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-09 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-08 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-07 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-03 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-02 | $1.58 | $1.58 | 0 | — | — |
| 2017-02-01 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-31 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-30 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-27 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-26 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-25 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-24 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-23 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-20 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-19 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-18 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-17 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-13 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-12 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-11 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-10 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-09 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-06 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-05 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-04 | $1.58 | $1.58 | 0 | — | — |
| 2017-01-03 | $1.58 | $1.58 | 0 | — | — |