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
- 2006-05-24 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 | $1.00 | $1.00 | 2,043,100 | — | — |
| 2017-12-28 | $1.00 | $1.00 | 3,431,200 | — | — |
| 2017-12-27 | $1.04 | $1.04 | 5,765,500 | — | — |
| 2017-12-26 | $1.26 | $1.26 | 19,569,000 | — | — |
| 2017-12-22 | $0.66 | $0.66 | 628,700 | — | — |
| 2017-12-21 | $0.71 | $0.71 | 379,700 | — | — |
| 2017-12-20 | $0.71 | $0.71 | 439,300 | — | — |
| 2017-12-19 | $0.67 | $0.67 | 860,400 | — | — |
| 2017-12-18 | $0.71 | $0.71 | 553,600 | — | — |
| 2017-12-15 | $0.74 | $0.74 | 560,000 | — | — |
| 2017-12-14 | $0.76 | $0.76 | 790,300 | — | — |
| 2017-12-13 | $0.74 | $0.74 | 694,000 | — | — |
| 2017-12-12 | $0.72 | $0.72 | 1,306,000 | — | — |
| 2017-12-11 | $0.79 | $0.79 | 881,900 | — | — |
| 2017-12-08 | $0.79 | $0.79 | 1,622,400 | — | — |
| 2017-12-07 | $0.79 | $0.79 | 5,344,600 | — | — |
| 2017-12-06 | $0.76 | $0.76 | 2,808,900 | — | — |
| 2017-12-05 | $0.60 | $0.60 | 1,120,200 | — | — |
| 2017-12-04 | $0.54 | $0.54 | 502,400 | — | — |
| 2017-12-01 | $0.57 | $0.57 | 653,600 | — | — |
| 2017-11-30 | $0.58 | $0.58 | 524,400 | — | — |
| 2017-11-29 | $0.53 | $0.53 | 826,700 | — | — |
| 2017-11-28 | $0.58 | $0.58 | 993,500 | — | — |
| 2017-11-27 | $0.55 | $0.55 | 1,253,000 | — | — |
| 2017-11-24 | $0.49 | $0.49 | 114,800 | — | — |
| 2017-11-22 | $0.48 | $0.48 | 150,700 | — | — |
| 2017-11-21 | $0.49 | $0.49 | 252,800 | — | — |
| 2017-11-20 | $0.48 | $0.48 | 508,300 | — | — |
| 2017-11-17 | $0.51 | $0.51 | 406,600 | — | — |
| 2017-11-16 | $0.50 | $0.50 | 530,800 | — | — |
| 2017-11-15 | $0.48 | $0.48 | 318,200 | — | — |
| 2017-11-14 | $0.46 | $0.46 | 322,700 | — | — |
| 2017-11-13 | $0.43 | $0.43 | 425,000 | — | — |
| 2017-11-10 | $0.45 | $0.45 | 291,600 | — | — |
| 2017-11-09 | $0.47 | $0.47 | 140,100 | — | — |
| 2017-11-08 | $0.46 | $0.46 | 310,100 | — | — |
| 2017-11-07 | $0.48 | $0.48 | 395,800 | — | — |
| 2017-11-06 | $0.51 | $0.51 | 746,500 | — | — |
| 2017-11-03 | $0.53 | $0.53 | 1,819,000 | — | — |
| 2017-11-02 | $0.46 | $0.46 | 429,600 | — | — |
| 2017-11-01 | $0.44 | $0.44 | 624,600 | — | — |
| 2017-10-31 | $0.43 | $0.43 | 344,300 | — | — |
| 2017-10-30 | $0.41 | $0.41 | 187,000 | — | — |
| 2017-10-27 | $0.40 | $0.40 | 200,400 | — | — |
| 2017-10-26 | $0.41 | $0.41 | 139,300 | — | — |
| 2017-10-25 | $0.41 | $0.41 | 189,600 | — | — |
| 2017-10-24 | $0.41 | $0.41 | 460,300 | — | — |
| 2017-10-23 | $0.42 | $0.42 | 494,000 | — | — |
| 2017-10-20 | $0.43 | $0.43 | 487,200 | — | — |
| 2017-10-19 | $0.40 | $0.40 | 165,600 | — | — |
| 2017-10-18 | $0.40 | $0.40 | 1,161,400 | — | — |
| 2017-10-17 | $0.37 | $0.37 | 96,700 | — | — |
| 2017-10-16 | $0.39 | $0.39 | 223,200 | — | — |
| 2017-10-13 | $0.38 | $0.38 | 237,600 | — | — |
| 2017-10-12 | $0.40 | $0.40 | 179,000 | — | — |
| 2017-10-11 | $0.41 | $0.41 | 225,900 | — | — |
| 2017-10-10 | $0.40 | $0.40 | 186,700 | — | — |
| 2017-10-09 | $0.40 | $0.40 | 233,100 | — | — |
| 2017-10-06 | $0.42 | $0.42 | 164,800 | — | — |
| 2017-10-05 | $0.42 | $0.42 | 452,200 | — | — |
| 2017-10-04 | $0.41 | $0.41 | 1,101,900 | — | — |
| 2017-10-03 | $0.39 | $0.39 | 187,900 | — | — |
| 2017-10-02 | $0.39 | $0.39 | 228,200 | — | — |
| 2017-09-29 | $0.36 | $0.36 | 127,100 | — | — |
| 2017-09-28 | $0.36 | $0.36 | 139,600 | — | — |
| 2017-09-27 | $0.37 | $0.37 | 116,500 | — | — |
| 2017-09-26 | $0.37 | $0.37 | 207,300 | — | — |
| 2017-09-25 | $0.39 | $0.39 | 136,300 | — | — |
| 2017-09-22 | $0.38 | $0.38 | 117,700 | — | — |
| 2017-09-21 | $0.39 | $0.39 | 360,600 | — | — |
| 2017-09-20 | $0.40 | $0.40 | 1,229,300 | — | — |
| 2017-09-19 | $0.39 | $0.39 | 842,200 | — | — |
| 2017-09-18 | $0.34 | $0.34 | 188,600 | — | — |
| 2017-09-15 | $0.33 | $0.33 | 96,000 | — | — |
| 2017-09-14 | $0.33 | $0.33 | 98,200 | — | — |
| 2017-09-13 | $0.34 | $0.34 | 250,300 | — | — |
| 2017-09-12 | $0.36 | $0.36 | 324,800 | — | — |
| 2017-09-11 | $0.34 | $0.34 | 420,900 | — | — |
| 2017-09-08 | $0.32 | $0.32 | 97,500 | — | — |
| 2017-09-07 | $0.32 | $0.32 | 75,600 | — | — |
| 2017-09-06 | $0.31 | $0.31 | 140,800 | — | — |
| 2017-09-05 | $0.32 | $0.32 | 108,700 | — | — |
| 2017-09-01 | $0.32 | $0.32 | 147,500 | — | — |
| 2017-08-31 | $0.31 | $0.31 | 105,300 | — | — |
| 2017-08-30 | $0.33 | $0.33 | 105,100 | — | — |
| 2017-08-29 | $0.32 | $0.32 | 242,100 | — | — |
| 2017-08-28 | $0.33 | $0.33 | 228,200 | — | — |
| 2017-08-25 | $0.33 | $0.33 | 214,400 | — | — |
| 2017-08-24 | $0.33 | $0.33 | 198,100 | — | — |
| 2017-08-23 | $0.34 | $0.34 | 317,800 | — | — |
| 2017-08-22 | $0.35 | $0.35 | 240,800 | — | — |
| 2017-08-21 | $0.35 | $0.35 | 509,100 | — | — |
| 2017-08-18 | $0.38 | $0.38 | 253,100 | — | — |
| 2017-08-17 | $0.38 | $0.38 | 168,100 | — | — |
| 2017-08-16 | $0.36 | $0.36 | 347,900 | — | — |
| 2017-08-15 | $0.37 | $0.37 | 61,300 | — | — |
| 2017-08-14 | $0.38 | $0.38 | 218,100 | — | — |
| 2017-08-11 | $0.38 | $0.38 | 273,600 | — | — |
| 2017-08-10 | $0.39 | $0.39 | 230,900 | — | — |
| 2017-08-09 | $0.39 | $0.39 | 273,600 | — | — |
| 2017-08-08 | $0.40 | $0.40 | 276,900 | — | — |
| 2017-08-07 | $0.41 | $0.41 | 126,800 | — | — |
| 2017-08-04 | $0.41 | $0.41 | 169,700 | — | — |
| 2017-08-03 | $0.42 | $0.42 | 111,100 | — | — |
| 2017-08-02 | $0.42 | $0.42 | 150,700 | — | — |
| 2017-08-01 | $0.43 | $0.43 | 189,000 | — | — |
| 2017-07-31 | $0.42 | $0.42 | 428,400 | — | — |
| 2017-07-28 | $0.43 | $0.43 | 861,600 | — | — |
| 2017-07-27 | $0.42 | $0.42 | 389,300 | — | — |
| 2017-07-26 | $0.41 | $0.41 | 1,262,100 | — | — |
| 2017-07-25 | $0.44 | $0.44 | 2,176,200 | — | — |
| 2017-07-24 | $0.35 | $0.35 | 142,900 | — | — |
| 2017-07-21 | $0.36 | $0.36 | 206,200 | — | — |
| 2017-07-20 | $0.36 | $0.36 | 61,000 | — | — |
| 2017-07-19 | $0.36 | $0.36 | 101,600 | — | — |
| 2017-07-18 | $0.37 | $0.37 | 244,300 | — | — |
| 2017-07-17 | $0.36 | $0.36 | 284,200 | — | — |
| 2017-07-14 | $0.37 | $0.37 | 210,600 | — | — |
| 2017-07-13 | $0.37 | $0.37 | 313,700 | — | — |
| 2017-07-12 | $0.38 | $0.38 | 178,300 | — | — |
| 2017-07-11 | $0.40 | $0.40 | 532,200 | — | — |
| 2017-07-10 | $0.41 | $0.41 | 360,200 | — | — |
| 2017-07-07 | $0.41 | $0.41 | 222,500 | — | — |
| 2017-07-06 | $0.41 | $0.41 | 285,100 | — | — |
| 2017-07-05 | $0.40 | $0.40 | 315,500 | — | — |
| 2017-07-03 | $0.41 | $0.41 | 190,900 | — | — |
| 2017-06-30 | $0.41 | $0.41 | 539,100 | — | — |
| 2017-06-29 | $0.43 | $0.43 | 314,500 | — | — |
| 2017-06-28 | $0.46 | $0.46 | 424,100 | — | — |
| 2017-06-27 | $0.47 | $0.47 | 890,700 | — | — |
| 2017-06-26 | $0.56 | $0.56 | 1,864,300 | — | — |
| 2017-06-23 | $0.41 | $0.41 | 179,700 | — | — |
| 2017-06-22 | $0.40 | $0.40 | 94,600 | — | — |
| 2017-06-21 | $0.40 | $0.40 | 317,500 | — | — |
| 2017-06-20 | $0.41 | $0.41 | 127,100 | — | — |
| 2017-06-19 | $0.42 | $0.42 | 220,200 | — | — |
| 2017-06-16 | $0.41 | $0.41 | 224,000 | — | — |
| 2017-06-15 | $0.44 | $0.44 | 167,800 | — | — |
| 2017-06-14 | $0.43 | $0.43 | 244,700 | — | — |
| 2017-06-13 | $0.44 | $0.44 | 125,600 | — | — |
| 2017-06-12 | $0.43 | $0.43 | 289,700 | — | — |
| 2017-06-09 | $0.42 | $0.42 | 80,200 | — | — |
| 2017-06-08 | $0.41 | $0.41 | 192,700 | — | — |
| 2017-06-07 | $0.43 | $0.43 | 239,500 | — | — |
| 2017-06-06 | $0.43 | $0.43 | 212,600 | — | — |
| 2017-06-05 | $0.45 | $0.45 | 160,200 | — | — |
| 2017-06-02 | $0.44 | $0.44 | 190,200 | — | — |
| 2017-06-01 | $0.43 | $0.43 | 84,100 | — | — |
| 2017-05-31 | $0.43 | $0.43 | 455,800 | — | — |
| 2017-05-30 | $0.42 | $0.42 | 301,400 | — | — |
| 2017-05-26 | $0.41 | $0.41 | 98,700 | — | — |
| 2017-05-25 | $0.40 | $0.40 | 67,700 | — | — |
| 2017-05-24 | $0.41 | $0.41 | 108,600 | — | — |
| 2017-05-23 | $0.42 | $0.42 | 112,400 | — | — |
| 2017-05-22 | $0.42 | $0.42 | 153,200 | — | — |
| 2017-05-19 | $0.41 | $0.41 | 147,200 | — | — |
| 2017-05-18 | $0.39 | $0.39 | 82,300 | — | — |
| 2017-05-17 | $0.39 | $0.39 | 95,000 | — | — |
| 2017-05-16 | $0.37 | $0.37 | 141,400 | — | — |
| 2017-05-15 | $0.40 | $0.40 | 93,300 | — | — |
| 2017-05-12 | $0.39 | $0.39 | 55,600 | — | — |
| 2017-05-11 | $0.41 | $0.41 | 120,100 | — | — |
| 2017-05-10 | $0.39 | $0.39 | 166,900 | — | — |
| 2017-05-09 | $0.39 | $0.39 | 192,700 | — | — |
| 2017-05-08 | $0.41 | $0.41 | 192,100 | — | — |
| 2017-05-05 | $0.43 | $0.43 | 177,600 | — | — |
| 2017-05-04 | $0.44 | $0.44 | 74,500 | — | — |
| 2017-05-03 | $0.45 | $0.45 | 82,800 | — | — |
| 2017-05-02 | $0.47 | $0.47 | 93,000 | — | — |
| 2017-05-01 | $0.46 | $0.46 | 186,200 | — | — |
| 2017-04-28 | $0.46 | $0.46 | 125,800 | — | — |
| 2017-04-27 | $0.47 | $0.47 | 79,100 | — | — |
| 2017-04-26 | $0.47 | $0.47 | 171,800 | — | — |
| 2017-04-25 | $0.48 | $0.48 | 173,700 | — | — |
| 2017-04-24 | $0.50 | $0.50 | 378,500 | — | — |
| 2017-04-21 | $0.49 | $0.49 | 279,800 | — | — |
| 2017-04-20 | $0.43 | $0.43 | 262,300 | — | — |
| 2017-04-19 | $0.43 | $0.43 | 160,400 | — | — |
| 2017-04-18 | $0.47 | $0.47 | 171,800 | — | — |
| 2017-04-17 | $0.49 | $0.49 | 248,200 | — | — |
| 2017-04-13 | $0.53 | $0.53 | 323,000 | — | — |
| 2017-04-12 | $0.51 | $0.51 | 158,300 | — | — |
| 2017-04-11 | $0.52 | $0.52 | 225,000 | — | — |
| 2017-04-10 | $0.54 | $0.54 | 426,300 | — | — |
| 2017-04-07 | $0.50 | $0.50 | 236,100 | — | — |
| 2017-04-06 | $0.52 | $0.52 | 1,102,300 | — | — |
| 2017-04-05 | $0.54 | $0.54 | 975,200 | — | — |
| 2017-04-04 | $0.57 | $0.57 | 4,042,300 | — | — |
| 2017-04-03 | $0.60 | $0.60 | 2,217,800 | — | — |
| 2017-03-31 | $0.47 | $0.47 | 934,900 | — | — |
| 2017-03-30 | $0.42 | $0.42 | 158,000 | — | — |
| 2017-03-29 | $0.41 | $0.41 | 941,200 | — | — |
| 2017-03-28 | $0.41 | $0.41 | 337,400 | — | — |
| 2017-03-27 | $0.40 | $0.40 | 126,200 | — | — |
| 2017-03-24 | $0.40 | $0.40 | 113,800 | — | — |
| 2017-03-23 | $0.42 | $0.42 | 106,400 | — | — |
| 2017-03-22 | $0.42 | $0.42 | 174,500 | — | — |
| 2017-03-21 | $0.42 | $0.42 | 342,500 | — | — |
| 2017-03-20 | $0.39 | $0.39 | 372,400 | — | — |
| 2017-03-17 | $0.44 | $0.44 | 911,500 | — | — |
| 2017-03-16 | $0.41 | $0.41 | 424,700 | — | — |
| 2017-03-15 | $0.34 | $0.34 | 142,800 | — | — |
| 2017-03-14 | $0.33 | $0.33 | 114,500 | — | — |
| 2017-03-13 | $0.31 | $0.31 | 98,700 | — | — |
| 2017-03-10 | $0.29 | $0.29 | 95,500 | — | — |
| 2017-03-09 | $0.29 | $0.29 | 80,000 | — | — |
| 2017-03-08 | $0.30 | $0.30 | 60,200 | — | — |
| 2017-03-07 | $0.32 | $0.32 | 79,000 | — | — |
| 2017-03-06 | $0.31 | $0.31 | 113,500 | — | — |
| 2017-03-03 | $0.29 | $0.29 | 183,000 | — | — |
| 2017-03-02 | $0.32 | $0.32 | 194,100 | — | — |
| 2017-03-01 | $0.33 | $0.33 | 150,800 | — | — |
| 2017-02-28 | $0.32 | $0.32 | 234,400 | — | — |
| 2017-02-27 | $0.37 | $0.37 | 159,200 | — | — |
| 2017-02-24 | $0.37 | $0.37 | 421,400 | — | — |
| 2017-02-23 | $0.35 | $0.35 | 1,532,200 | — | — |
| 2017-02-22 | $0.39 | $0.39 | 1,883,300 | — | — |
| 2017-02-21 | $0.33 | $0.33 | 1,621,600 | — | — |
| 2017-02-17 | $0.26 | $0.26 | 98,700 | — | — |
| 2017-02-16 | $0.26 | $0.26 | 78,600 | — | — |
| 2017-02-15 | $0.27 | $0.27 | 22,700 | — | — |
| 2017-02-14 | $0.27 | $0.27 | 67,000 | — | — |
| 2017-02-13 | $0.27 | $0.27 | 92,500 | — | — |
| 2017-02-10 | $0.28 | $0.28 | 50,200 | — | — |
| 2017-02-09 | $0.29 | $0.29 | 40,600 | — | — |
| 2017-02-08 | $0.27 | $0.27 | 55,200 | — | — |
| 2017-02-07 | $0.27 | $0.27 | 44,500 | — | — |
| 2017-02-06 | $0.27 | $0.27 | 21,600 | — | — |
| 2017-02-03 | $0.28 | $0.28 | 61,000 | — | — |
| 2017-02-02 | $0.26 | $0.26 | 38,200 | — | — |
| 2017-02-01 | $0.28 | $0.28 | 34,000 | — | — |
| 2017-01-31 | $0.27 | $0.27 | 45,400 | — | — |
| 2017-01-30 | $0.27 | $0.27 | 35,200 | — | — |
| 2017-01-27 | $0.27 | $0.27 | 127,800 | — | — |
| 2017-01-26 | $0.28 | $0.28 | 148,000 | — | — |
| 2017-01-25 | $0.26 | $0.26 | 106,300 | — | — |
| 2017-01-24 | $0.26 | $0.26 | 77,400 | — | — |
| 2017-01-23 | $0.25 | $0.25 | 114,200 | — | — |
| 2017-01-20 | $0.26 | $0.26 | 112,600 | — | — |
| 2017-01-19 | $0.28 | $0.28 | 83,700 | — | — |
| 2017-01-18 | $0.27 | $0.27 | 99,500 | — | — |
| 2017-01-17 | $0.29 | $0.29 | 59,400 | — | — |
| 2017-01-13 | $0.30 | $0.30 | 49,800 | — | — |
| 2017-01-12 | $0.29 | $0.29 | 51,100 | — | — |
| 2017-01-11 | $0.29 | $0.29 | 80,000 | — | — |
| 2017-01-10 | $0.30 | $0.30 | 57,000 | — | — |
| 2017-01-09 | $0.28 | $0.28 | 44,700 | — | — |
| 2017-01-06 | $0.28 | $0.28 | 71,800 | — | — |
| 2017-01-05 | $0.28 | $0.28 | 45,200 | — | — |
| 2017-01-04 | $0.28 | $0.28 | 39,900 | — | — |
| 2017-01-03 | $0.29 | $0.29 | 61,900 | — | — |