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
- 2015-04-09 to 2026-09-03
- 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 | $2.97M | $2.97M | 2 | — | — |
| 2017-12-28 | $2.56M | $2.56M | 1 | — | — |
| 2017-12-27 | $1.77M | $1.77M | 1 | — | — |
| 2017-12-26 | $1.46M | $1.46M | 0 | — | — |
| 2017-12-22 | $1.45M | $1.45M | 0 | — | — |
| 2017-12-21 | $1.53M | $1.53M | 0 | — | — |
| 2017-12-20 | $1.47M | $1.47M | 0 | — | — |
| 2017-12-19 | $1.46M | $1.46M | 0 | — | — |
| 2017-12-18 | $1.63M | $1.63M | 0 | — | — |
| 2017-12-15 | $1.51M | $1.51M | 0 | — | — |
| 2017-12-14 | $1.31M | $1.31M | 0 | — | — |
| 2017-12-13 | $1.53M | $1.53M | 0 | — | — |
| 2017-12-12 | $1.81M | $1.81M | 0 | — | — |
| 2017-12-11 | $1.82M | $1.82M | 0 | — | — |
| 2017-12-08 | $1.66M | $1.66M | 1 | — | — |
| 2017-12-07 | $1.88M | $1.88M | 1 | — | — |
| 2017-12-06 | $1.46M | $1.46M | 0 | — | — |
| 2017-12-05 | $1.29M | $1.29M | 0 | — | — |
| 2017-12-04 | $1.14M | $1.14M | 0 | — | — |
| 2017-12-01 | $1.08M | $1.08M | 0 | — | — |
| 2017-11-30 | $1.06M | $1.06M | 0 | — | — |
| 2017-11-29 | $965,250.00 | $965,250.00 | 0 | — | — |
| 2017-11-28 | $910,800.00 | $910,800.00 | 0 | — | — |
| 2017-11-27 | $1.04M | $1.04M | 0 | — | — |
| 2017-11-24 | $1.03M | $1.03M | 0 | — | — |
| 2017-11-22 | $990,000.00 | $990,000.00 | 1 | — | — |
| 2017-11-21 | $955,350.00 | $955,350.00 | 0 | — | — |
| 2017-11-20 | $801,900.00 | $801,900.00 | 0 | — | — |
| 2017-11-17 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2017-11-16 | $777,150.00 | $777,150.00 | 0 | — | — |
| 2017-11-15 | $732,600.00 | $732,600.00 | 0 | — | — |
| 2017-11-14 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2017-11-13 | $673,200.00 | $673,200.00 | 1 | — | — |
| 2017-11-10 | $856,350.00 | $856,350.00 | 0 | — | — |
| 2017-11-09 | $1.03M | $1.03M | 0 | — | — |
| 2017-11-08 | $1.04M | $1.04M | 0 | — | — |
| 2017-11-07 | $1.09M | $1.09M | 0 | — | — |
| 2017-11-06 | $1.14M | $1.14M | 0 | — | — |
| 2017-11-03 | $1.13M | $1.13M | 0 | — | — |
| 2017-11-02 | $1.06M | $1.06M | 0 | — | — |
| 2017-11-01 | $1.23M | $1.23M | 0 | — | — |
| 2017-10-31 | $1.26M | $1.26M | 0 | — | — |
| 2017-10-30 | $1.29M | $1.29M | 0 | — | — |
| 2017-10-27 | $1.31M | $1.31M | 0 | — | — |
| 2017-10-26 | $1.28M | $1.28M | 0 | — | — |
| 2017-10-25 | $1.27M | $1.27M | 0 | — | — |
| 2017-10-24 | $1.3M | $1.3M | 0 | — | — |
| 2017-10-23 | $1.3M | $1.3M | 0 | — | — |
| 2017-10-20 | $1.36M | $1.36M | 0 | — | — |
| 2017-10-19 | $1.3M | $1.3M | 0 | — | — |
| 2017-10-18 | $1.35M | $1.35M | 0 | — | — |
| 2017-10-17 | $1.44M | $1.44M | 2 | — | — |
| 2017-10-16 | $1.63M | $1.63M | 0 | — | — |
| 2017-10-13 | $2.13M | $2.13M | 0 | — | — |
| 2017-10-12 | $1.8M | $1.8M | 0 | — | — |
| 2017-10-11 | $1.58M | $1.58M | 0 | — | — |
| 2017-10-10 | $1.53M | $1.53M | 0 | — | — |
| 2017-10-09 | $1.58M | $1.58M | 0 | — | — |
| 2017-10-06 | $1.58M | $1.58M | 0 | — | — |
| 2017-10-05 | $1.6M | $1.6M | 0 | — | — |
| 2017-10-04 | $1.58M | $1.58M | 0 | — | — |
| 2017-10-03 | $1.62M | $1.62M | 0 | — | — |
| 2017-10-02 | $1.55M | $1.55M | 0 | — | — |
| 2017-09-29 | $1.64M | $1.64M | 0 | — | — |
| 2017-09-28 | $1.69M | $1.69M | 0 | — | — |
| 2017-09-27 | $1.73M | $1.73M | 0 | — | — |
| 2017-09-26 | $1.75M | $1.75M | 0 | — | — |
| 2017-09-25 | $1.73M | $1.73M | 0 | — | — |
| 2017-09-22 | $1.79M | $1.79M | 0 | — | — |
| 2017-09-21 | $1.75M | $1.75M | 0 | — | — |
| 2017-09-20 | $1.62M | $1.62M | 0 | — | — |
| 2017-09-19 | $1.72M | $1.72M | 0 | — | — |
| 2017-09-18 | $1.76M | $1.76M | 0 | — | — |
| 2017-09-15 | $1.86M | $1.86M | 0 | — | — |
| 2017-09-14 | $1.83M | $1.83M | 0 | — | — |
| 2017-09-13 | $1.86M | $1.86M | 0 | — | — |
| 2017-09-12 | $1.84M | $1.84M | 0 | — | — |
| 2017-09-11 | $1.84M | $1.84M | 0 | — | — |
| 2017-09-08 | $1.93M | $1.93M | 0 | — | — |
| 2017-09-07 | $1.86M | $1.86M | 0 | — | — |
| 2017-09-06 | $1.97M | $1.97M | 0 | — | — |
| 2017-09-05 | $1.93M | $1.93M | 0 | — | — |
| 2017-09-01 | $2.03M | $2.03M | 0 | — | — |
| 2017-08-31 | $2.08M | $2.08M | 0 | — | — |
| 2017-08-30 | $2.09M | $2.09M | 0 | — | — |
| 2017-08-29 | $2.03M | $2.03M | 0 | — | — |
| 2017-08-28 | $2.13M | $2.13M | 0 | — | — |
| 2017-08-25 | $2.37M | $2.37M | 0 | — | — |
| 2017-08-24 | $2.26M | $2.26M | 0 | — | — |
| 2017-08-23 | $2.06M | $2.06M | 0 | — | — |
| 2017-08-22 | $1.93M | $1.93M | 0 | — | — |
| 2017-08-21 | $2.05M | $2.05M | 0 | — | — |
| 2017-08-18 | $2.08M | $2.08M | 0 | — | — |
| 2017-08-17 | $2.13M | $2.13M | 0 | — | — |
| 2017-08-16 | $2.11M | $2.11M | 0 | — | — |
| 2017-08-15 | $2.1M | $2.1M | 0 | — | — |
| 2017-08-14 | $2.06M | $2.06M | 0 | — | — |
| 2017-08-11 | $2.28M | $2.28M | 0 | — | — |
| 2017-08-10 | $2.15M | $2.15M | 0 | — | — |
| 2017-08-09 | $2.03M | $2.03M | 0 | — | — |
| 2017-08-08 | $2.18M | $2.18M | 0 | — | — |
| 2017-08-07 | $2.32M | $2.32M | 0 | — | — |
| 2017-08-04 | $2.4M | $2.4M | 0 | — | — |
| 2017-08-03 | $2.43M | $2.43M | 0 | — | — |
| 2017-08-02 | $2.49M | $2.49M | 0 | — | — |
| 2017-08-01 | $2.5M | $2.5M | 0 | — | — |
| 2017-07-31 | $2.67M | $2.67M | 0 | — | — |
| 2017-07-28 | $2.54M | $2.54M | 0 | — | — |
| 2017-07-27 | $2.49M | $2.49M | 0 | — | — |
| 2017-07-26 | $2.67M | $2.67M | 0 | — | — |
| 2017-07-25 | $2.64M | $2.64M | 0 | — | — |
| 2017-07-24 | $2.81M | $2.81M | 0 | — | — |
| 2017-07-21 | $2.82M | $2.82M | 0 | — | — |
| 2017-07-20 | $2.79M | $2.79M | 0 | — | — |
| 2017-07-19 | $2.87M | $2.87M | 0 | — | — |
| 2017-07-18 | $2.87M | $2.87M | 0 | — | — |
| 2017-07-17 | $2.87M | $2.87M | 0 | — | — |
| 2017-07-14 | $2.82M | $2.82M | 0 | — | — |
| 2017-07-13 | $2.99M | $2.99M | 0 | — | — |
| 2017-07-12 | $3M | $3M | 0 | — | — |
| 2017-07-11 | $2.9M | $2.9M | 0 | — | — |
| 2017-07-10 | $2.48M | $2.48M | 0 | — | — |
| 2017-07-07 | $2.53M | $2.53M | 0 | — | — |
| 2017-07-06 | $2.72M | $2.72M | 0 | — | — |
| 2017-07-05 | $2.48M | $2.48M | 0 | — | — |
| 2017-07-03 | $2.63M | $2.63M | 0 | — | — |
| 2017-06-30 | $2.81M | $2.81M | 0 | — | — |
| 2017-06-29 | $3.02M | $3.02M | 0 | — | — |
| 2017-06-28 | $2.61M | $2.61M | 0 | — | — |
| 2017-06-27 | $2.34M | $2.34M | 0 | — | — |
| 2017-06-26 | $2.23M | $2.23M | 0 | — | — |
| 2017-06-23 | $2.23M | $2.23M | 0 | — | — |
| 2017-06-22 | $2.23M | $2.23M | 0 | — | — |
| 2017-06-21 | $2.1M | $2.1M | 0 | — | — |
| 2017-06-20 | $2.22M | $2.22M | 0 | — | — |
| 2017-06-19 | $2.29M | $2.29M | 0 | — | — |
| 2017-06-16 | $2.33M | $2.33M | 0 | — | — |
| 2017-06-15 | $2.28M | $2.28M | 0 | — | — |
| 2017-06-14 | $2.2M | $2.2M | 0 | — | — |
| 2017-06-13 | $2.28M | $2.28M | 0 | — | — |
| 2017-06-12 | $2.38M | $2.38M | 0 | — | — |
| 2017-06-09 | $2.56M | $2.56M | 0 | — | — |
| 2017-06-08 | $2.62M | $2.62M | 0 | — | — |
| 2017-06-07 | $2.42M | $2.42M | 0 | — | — |
| 2017-06-06 | $2.03M | $2.03M | 0 | — | — |
| 2017-06-05 | $2.28M | $2.28M | 0 | — | — |
| 2017-06-02 | $2.36M | $2.36M | 0 | — | — |
| 2017-06-01 | $2.35M | $2.35M | 0 | — | — |
| 2017-05-31 | $2.43M | $2.43M | 0 | — | — |
| 2017-05-30 | $2.3M | $2.3M | 0 | — | — |
| 2017-05-26 | $2.46M | $2.46M | 0 | — | — |
| 2017-05-25 | $2.85M | $2.85M | 0 | — | — |
| 2017-05-24 | $3.12M | $3.12M | 0 | — | — |
| 2017-05-23 | $3.01M | $3.01M | 0 | — | — |
| 2017-05-22 | $3.34M | $3.34M | 0 | — | — |
| 2017-05-19 | $3.46M | $3.46M | 0 | — | — |
| 2017-05-18 | $3.37M | $3.37M | 0 | — | — |
| 2017-05-17 | $3.48M | $3.48M | 0 | — | — |
| 2017-05-16 | $3.42M | $3.42M | 0 | — | — |
| 2017-05-15 | $3.44M | $3.44M | 0 | — | — |
| 2017-05-12 | $3.5M | $3.5M | 0 | — | — |
| 2017-05-11 | $3.51M | $3.51M | 0 | — | — |
| 2017-05-10 | $3.39M | $3.39M | 0 | — | — |
| 2017-05-09 | $3.5M | $3.5M | 0 | — | — |
| 2017-05-08 | $3.56M | $3.56M | 0 | — | — |
| 2017-05-05 | $3.64M | $3.64M | 0 | — | — |
| 2017-05-04 | $3.49M | $3.49M | 0 | — | — |
| 2017-05-03 | $3.51M | $3.51M | 0 | — | — |
| 2017-05-02 | $3.69M | $3.69M | 0 | — | — |
| 2017-05-01 | $3.66M | $3.66M | 0 | — | — |
| 2017-04-28 | $3.61M | $3.61M | 0 | — | — |
| 2017-04-27 | $3.49M | $3.49M | 0 | — | — |
| 2017-04-26 | $3.66M | $3.66M | 0 | — | — |
| 2017-04-25 | $3.33M | $3.33M | 0 | — | — |
| 2017-04-24 | $3.28M | $3.28M | 0 | — | — |
| 2017-04-21 | $3.64M | $3.64M | 0 | — | — |
| 2017-04-20 | $3.94M | $3.94M | 0 | — | — |
| 2017-04-19 | $4.06M | $4.06M | 0 | — | — |
| 2017-04-18 | $4.1M | $4.1M | 0 | — | — |
| 2017-04-17 | $4.04M | $4.04M | 0 | — | — |
| 2017-04-13 | $4.05M | $4.05M | 0 | — | — |
| 2017-04-12 | $4.16M | $4.16M | 0 | — | — |
| 2017-04-11 | $4.06M | $4.06M | 0 | — | — |
| 2017-04-10 | $4.25M | $4.25M | 0 | — | — |
| 2017-04-07 | $4.11M | $4.11M | 0 | — | — |
| 2017-04-06 | $4.1M | $4.1M | 0 | — | — |
| 2017-04-05 | $4.18M | $4.18M | 0 | — | — |
| 2017-04-04 | $4.41M | $4.41M | 0 | — | — |
| 2017-04-03 | $4.6M | $4.6M | 0 | — | — |
| 2017-03-31 | $4.73M | $4.73M | 0 | — | — |
| 2017-03-30 | $4.6M | $4.6M | 0 | — | — |
| 2017-03-29 | $4.7M | $4.7M | 0 | — | — |
| 2017-03-28 | $4.46M | $4.46M | 0 | — | — |
| 2017-03-27 | $4.23M | $4.23M | 0 | — | — |
| 2017-03-24 | $4.31M | $4.31M | 0 | — | — |
| 2017-03-23 | $4.31M | $4.31M | 0 | — | — |
| 2017-03-22 | $4.36M | $4.36M | 0 | — | — |
| 2017-03-21 | $4.41M | $4.41M | 0 | — | — |
| 2017-03-20 | $4.44M | $4.44M | 0 | — | — |
| 2017-03-17 | $4.26M | $4.26M | 0 | — | — |
| 2017-03-16 | $4.13M | $4.13M | 0 | — | — |
| 2017-03-15 | $4.08M | $4.08M | 0 | — | — |
| 2017-03-14 | $3.94M | $3.94M | 0 | — | — |
| 2017-03-13 | $4.01M | $4.01M | 0 | — | — |
| 2017-03-10 | $3.92M | $3.92M | 0 | — | — |
| 2017-03-09 | $4.06M | $4.06M | 0 | — | — |
| 2017-03-08 | $3.82M | $3.82M | 0 | — | — |
| 2017-03-07 | $3.91M | $3.91M | 0 | — | — |
| 2017-03-06 | $4.08M | $4.08M | 0 | — | — |
| 2017-03-03 | $4.08M | $4.08M | 0 | — | — |
| 2017-03-02 | $4.18M | $4.18M | 0 | — | — |
| 2017-03-01 | $4.36M | $4.36M | 0 | — | — |
| 2017-02-28 | $4.21M | $4.21M | 0 | — | — |
| 2017-02-27 | $4.2M | $4.2M | 0 | — | — |
| 2017-02-24 | $4.5M | $4.5M | 0 | — | — |
| 2017-02-23 | $4.95M | $4.95M | 0 | — | — |
| 2017-02-22 | $4.89M | $4.89M | 0 | — | — |
| 2017-02-21 | $5.05M | $5.05M | 0 | — | — |
| 2017-02-17 | $5M | $5M | 0 | — | — |
| 2017-02-16 | $4.79M | $4.79M | 0 | — | — |
| 2017-02-15 | $4.7M | $4.7M | 0 | — | — |
| 2017-02-14 | $4.88M | $4.88M | 0 | — | — |
| 2017-02-13 | $4.94M | $4.94M | 0 | — | — |
| 2017-02-10 | $4.63M | $4.63M | 0 | — | — |
| 2017-02-09 | $4.7M | $4.7M | 0 | — | — |
| 2017-02-08 | $4.93M | $4.93M | 0 | — | — |
| 2017-02-07 | $4.87M | $4.87M | 0 | — | — |
| 2017-02-06 | $4.95M | $4.95M | 0 | — | — |
| 2017-02-03 | $5M | $5M | 0 | — | — |
| 2017-02-02 | $5.15M | $5.15M | 0 | — | — |
| 2017-02-01 | $5.15M | $5.15M | 0 | — | — |
| 2017-01-31 | $5.25M | $5.25M | 0 | — | — |
| 2017-01-30 | $5.15M | $5.15M | 0 | — | — |
| 2017-01-27 | $5.15M | $5.15M | 0 | — | — |
| 2017-01-26 | $5.05M | $5.05M | 0 | — | — |
| 2017-01-25 | $4.88M | $4.88M | 0 | — | — |
| 2017-01-24 | $4.88M | $4.88M | 0 | — | — |
| 2017-01-23 | $4.87M | $4.87M | 0 | — | — |
| 2017-01-20 | $4.92M | $4.92M | 0 | — | — |
| 2017-01-19 | $5.15M | $5.15M | 0 | — | — |
| 2017-01-18 | $5.1M | $5.1M | 0 | — | — |
| 2017-01-17 | $5.19M | $5.19M | 0 | — | — |
| 2017-01-13 | $5.05M | $5.05M | 0 | — | — |
| 2017-01-12 | $4.9M | $4.9M | 0 | — | — |
| 2017-01-11 | $5.07M | $5.07M | 0 | — | — |
| 2017-01-10 | $5.3M | $5.3M | 0 | — | — |
| 2017-01-09 | $5.3M | $5.3M | 0 | — | — |
| 2017-01-06 | $5.35M | $5.35M | 1 | — | — |
| 2017-01-05 | $5.62M | $5.62M | 1 | — | — |
| 2017-01-04 | $5.3M | $5.3M | 0 | — | — |
| 2017-01-03 | $5.2M | $5.2M | 0 | — | — |