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
- 2001-06-27 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 | $1.19 | $1.19 | 83,500 |
| 2017-12-28 | $1.20 | $1.20 | 172,100 |
| 2017-12-27 | $1.23 | $1.23 | 122,700 |
| 2017-12-26 | $1.21 | $1.21 | 74,000 |
| 2017-12-22 | $1.21 | $1.21 | 68,100 |
| 2017-12-21 | $1.23 | $1.23 | 90,000 |
| 2017-12-20 | $1.25 | $1.25 | 140,100 |
| 2017-12-19 | $1.26 | $1.26 | 39,700 |
| 2017-12-18 | $1.22 | $1.22 | 138,100 |
| 2017-12-15 | $1.27 | $1.27 | 200,000 |
| 2017-12-14 | $1.27 | $1.27 | 195,600 |
| 2017-12-13 | $1.25 | $1.25 | 164,600 |
| 2017-12-12 | $1.32 | $1.32 | 216,400 |
| 2017-12-11 | $1.34 | $1.34 | 410,600 |
| 2017-12-08 | $1.32 | $1.32 | 465,700 |
| 2017-12-07 | $1.31 | $1.31 | 235,200 |
| 2017-12-06 | $1.23 | $1.23 | 93,400 |
| 2017-12-05 | $1.27 | $1.27 | 119,000 |
| 2017-12-04 | $1.20 | $1.20 | 86,200 |
| 2017-12-01 | $1.22 | $1.22 | 122,300 |
| 2017-11-30 | $1.24 | $1.24 | 134,100 |
| 2017-11-29 | $1.16 | $1.16 | 48,200 |
| 2017-11-28 | $1.15 | $1.15 | 101,400 |
| 2017-11-27 | $1.15 | $1.15 | 30,300 |
| 2017-11-24 | $1.14 | $1.14 | 39,400 |
| 2017-11-22 | $1.13 | $1.13 | 89,100 |
| 2017-11-21 | $1.17 | $1.17 | 89,000 |
| 2017-11-20 | $1.19 | $1.19 | 333,200 |
| 2017-11-17 | $1.11 | $1.11 | 199,000 |
| 2017-11-16 | $1.07 | $1.07 | 90,600 |
| 2017-11-15 | $1.05 | $1.05 | 146,800 |
| 2017-11-14 | $1.07 | $1.07 | 532,800 |
| 2017-11-13 | $0.95 | $0.95 | 39,700 |
| 2017-11-10 | $0.95 | $0.95 | 62,500 |
| 2017-11-09 | $0.96 | $0.96 | 28,400 |
| 2017-11-08 | $0.97 | $0.97 | 42,500 |
| 2017-11-07 | $0.97 | $0.97 | 62,600 |
| 2017-11-06 | $0.96 | $0.96 | 68,200 |
| 2017-11-03 | $0.99 | $0.99 | 94,400 |
| 2017-11-02 | $0.96 | $0.96 | 98,500 |
| 2017-11-01 | $0.98 | $0.98 | 143,900 |
| 2017-10-31 | $1.02 | $1.02 | 26,300 |
| 2017-10-30 | $1.01 | $1.01 | 21,200 |
| 2017-10-27 | $1.03 | $1.03 | 97,500 |
| 2017-10-26 | $1.02 | $1.02 | 58,900 |
| 2017-10-25 | $1.00 | $1.00 | 76,800 |
| 2017-10-24 | $1.03 | $1.03 | 43,200 |
| 2017-10-23 | $1.03 | $1.03 | 79,400 |
| 2017-10-20 | $1.00 | $1.00 | 74,400 |
| 2017-10-19 | $1.03 | $1.03 | 169,300 |
| 2017-10-18 | $1.03 | $1.03 | 122,300 |
| 2017-10-17 | $0.99 | $0.99 | 213,800 |
| 2017-10-16 | $0.97 | $0.97 | 213,700 |
| 2017-10-13 | $0.93 | $0.93 | 120,200 |
| 2017-10-12 | $0.91 | $0.91 | 27,800 |
| 2017-10-11 | $0.93 | $0.93 | 38,400 |
| 2017-10-10 | $0.92 | $0.92 | 53,800 |
| 2017-10-09 | $0.92 | $0.92 | 57,600 |
| 2017-10-06 | $0.94 | $0.94 | 83,600 |
| 2017-10-05 | $0.93 | $0.93 | 48,800 |
| 2017-10-04 | $0.93 | $0.93 | 76,000 |
| 2017-10-03 | $0.90 | $0.90 | 155,600 |
| 2017-10-02 | $0.91 | $0.91 | 86,300 |
| 2017-09-29 | $0.91 | $0.91 | 94,800 |
| 2017-09-28 | $0.91 | $0.91 | 62,000 |
| 2017-09-27 | $0.91 | $0.91 | 90,000 |
| 2017-09-26 | $0.88 | $0.88 | 322,300 |
| 2017-09-25 | $0.92 | $0.92 | 165,200 |
| 2017-09-22 | $0.90 | $0.90 | 128,400 |
| 2017-09-21 | $0.88 | $0.88 | 171,600 |
| 2017-09-20 | $0.87 | $0.87 | 184,800 |
| 2017-09-19 | $0.82 | $0.82 | 299,500 |
| 2017-09-18 | $0.80 | $0.80 | 187,700 |
| 2017-09-15 | $0.76 | $0.76 | 49,100 |
| 2017-09-14 | $0.76 | $0.76 | 72,000 |
| 2017-09-13 | $0.77 | $0.77 | 131,100 |
| 2017-09-12 | $0.78 | $0.78 | 18,100 |
| 2017-09-11 | $0.77 | $0.77 | 114,500 |
| 2017-09-08 | $0.77 | $0.77 | 247,100 |
| 2017-09-07 | $0.80 | $0.80 | 46,100 |
| 2017-09-06 | $0.81 | $0.81 | 140,100 |
| 2017-09-05 | $0.82 | $0.82 | 116,600 |
| 2017-09-01 | $0.81 | $0.81 | 53,300 |
| 2017-08-31 | $0.79 | $0.79 | 50,100 |
| 2017-08-30 | $0.79 | $0.79 | 33,400 |
| 2017-08-29 | $0.79 | $0.79 | 51,700 |
| 2017-08-28 | $0.79 | $0.79 | 141,600 |
| 2017-08-25 | $0.81 | $0.81 | 337,300 |
| 2017-08-24 | $0.82 | $0.82 | 218,100 |
| 2017-08-23 | $0.77 | $0.77 | 287,800 |
| 2017-08-22 | $0.73 | $0.73 | 359,900 |
| 2017-08-21 | $0.70 | $0.70 | 241,800 |
| 2017-08-18 | $0.70 | $0.70 | 102,500 |
| 2017-08-17 | $0.69 | $0.69 | 145,700 |
| 2017-08-16 | $0.70 | $0.70 | 144,900 |
| 2017-08-15 | $0.75 | $0.75 | 634,600 |
| 2017-08-14 | $0.66 | $0.66 | 100,500 |
| 2017-08-11 | $0.68 | $0.68 | 20,400 |
| 2017-08-10 | $0.67 | $0.67 | 50,000 |
| 2017-08-09 | $0.66 | $0.66 | 14,500 |
| 2017-08-08 | $0.67 | $0.67 | 11,900 |
| 2017-08-07 | $0.69 | $0.69 | 29,500 |
| 2017-08-04 | $0.67 | $0.67 | 23,300 |
| 2017-08-03 | $0.70 | $0.70 | 16,000 |
| 2017-08-02 | $0.68 | $0.68 | 71,900 |
| 2017-08-01 | $0.70 | $0.70 | 30,500 |
| 2017-07-31 | $0.68 | $0.68 | 50,700 |
| 2017-07-28 | $0.67 | $0.67 | 35,100 |
| 2017-07-27 | $0.68 | $0.68 | 51,100 |
| 2017-07-26 | $0.68 | $0.68 | 67,700 |
| 2017-07-25 | $0.68 | $0.68 | 198,200 |
| 2017-07-24 | $0.66 | $0.66 | 33,800 |
| 2017-07-21 | $0.63 | $0.63 | 43,800 |
| 2017-07-20 | $0.67 | $0.67 | 113,100 |
| 2017-07-19 | $0.63 | $0.63 | 7,900 |
| 2017-07-18 | $0.64 | $0.64 | 67,700 |
| 2017-07-17 | $0.62 | $0.62 | 41,700 |
| 2017-07-14 | $0.64 | $0.64 | 78,500 |
| 2017-07-13 | $0.64 | $0.64 | 91,300 |
| 2017-07-12 | $0.62 | $0.62 | 32,400 |
| 2017-07-11 | $0.62 | $0.62 | 81,900 |
| 2017-07-10 | $0.60 | $0.60 | 27,000 |
| 2017-07-07 | $0.60 | $0.60 | 72,100 |
| 2017-07-06 | $0.59 | $0.59 | 77,500 |
| 2017-07-05 | $0.63 | $0.63 | 4,800 |
| 2017-07-03 | $0.60 | $0.60 | 12,000 |
| 2017-06-30 | $0.61 | $0.61 | 3,800 |
| 2017-06-29 | $0.61 | $0.61 | 15,200 |
| 2017-06-28 | $0.64 | $0.64 | 47,100 |
| 2017-06-27 | $0.61 | $0.61 | 125,800 |
| 2017-06-26 | $0.64 | $0.64 | 107,500 |
| 2017-06-23 | $0.62 | $0.62 | 100,300 |
| 2017-06-22 | $0.63 | $0.63 | 149,600 |
| 2017-06-21 | $0.60 | $0.60 | 285,600 |
| 2017-06-20 | $0.58 | $0.58 | 64,000 |
| 2017-06-19 | $0.58 | $0.58 | 8,800 |
| 2017-06-16 | $0.57 | $0.57 | 60,500 |
| 2017-06-15 | $0.58 | $0.58 | 205,000 |
| 2017-06-14 | $0.57 | $0.57 | 136,400 |
| 2017-06-13 | $0.59 | $0.59 | 99,100 |
| 2017-06-12 | $0.60 | $0.60 | 12,200 |
| 2017-06-09 | $0.60 | $0.60 | 92,200 |
| 2017-06-08 | $0.58 | $0.58 | 26,100 |
| 2017-06-07 | $0.58 | $0.58 | 35,300 |
| 2017-06-06 | $0.60 | $0.60 | 111,800 |
| 2017-06-05 | $0.60 | $0.60 | 59,900 |
| 2017-06-02 | $0.64 | $0.64 | 119,200 |
| 2017-06-01 | $0.63 | $0.63 | 31,100 |
| 2017-05-31 | $0.64 | $0.64 | 70,400 |
| 2017-05-30 | $0.63 | $0.63 | 82,500 |
| 2017-05-26 | $0.63 | $0.63 | 53,300 |
| 2017-05-25 | $0.63 | $0.63 | 83,500 |
| 2017-05-24 | $0.61 | $0.61 | 26,000 |
| 2017-05-23 | $0.60 | $0.60 | 82,300 |
| 2017-05-22 | $0.58 | $0.58 | 175,200 |
| 2017-05-19 | $0.57 | $0.57 | 154,700 |
| 2017-05-18 | $0.56 | $0.56 | 292,000 |
| 2017-05-17 | $0.57 | $0.57 | 144,600 |
| 2017-05-16 | $0.59 | $0.59 | 296,500 |
| 2017-05-15 | $0.57 | $0.57 | 274,400 |
| 2017-05-12 | $0.59 | $0.59 | 56,300 |
| 2017-05-11 | $0.59 | $0.59 | 124,700 |
| 2017-05-10 | $0.57 | $0.57 | 33,300 |
| 2017-05-09 | $0.59 | $0.59 | 68,900 |
| 2017-05-08 | $0.57 | $0.57 | 184,700 |
| 2017-05-05 | $0.61 | $0.61 | 124,200 |
| 2017-05-04 | $0.59 | $0.59 | 120,600 |
| 2017-05-03 | $0.60 | $0.60 | 237,400 |
| 2017-05-02 | $0.60 | $0.60 | 206,700 |
| 2017-05-01 | $0.59 | $0.59 | 116,800 |
| 2017-04-28 | $0.62 | $0.62 | 60,000 |
| 2017-04-27 | $0.60 | $0.60 | 50,200 |
| 2017-04-26 | $0.60 | $0.60 | 137,800 |
| 2017-04-25 | $0.63 | $0.63 | 195,100 |
| 2017-04-24 | $0.62 | $0.62 | 246,100 |
| 2017-04-21 | $0.60 | $0.60 | 65,300 |
| 2017-04-20 | $0.62 | $0.62 | 108,900 |
| 2017-04-19 | $0.62 | $0.62 | 82,400 |
| 2017-04-18 | $0.63 | $0.63 | 107,200 |
| 2017-04-17 | $0.65 | $0.65 | 86,800 |
| 2017-04-13 | $0.65 | $0.65 | 64,200 |
| 2017-04-12 | $0.68 | $0.68 | 84,800 |
| 2017-04-11 | $0.63 | $0.63 | 92,300 |
| 2017-04-10 | $0.62 | $0.62 | 65,400 |
| 2017-04-07 | $0.62 | $0.62 | 79,900 |
| 2017-04-06 | $0.65 | $0.65 | 133,800 |
| 2017-04-05 | $0.66 | $0.66 | 313,300 |
| 2017-04-04 | $0.68 | $0.68 | 513,300 |
| 2017-04-03 | $0.71 | $0.71 | 892,700 |
| 2017-03-31 | $0.65 | $0.65 | 566,300 |
| 2017-03-30 | $0.47 | $0.47 | 92,400 |
| 2017-03-29 | $0.49 | $0.49 | 31,400 |
| 2017-03-28 | $0.48 | $0.48 | 52,000 |
| 2017-03-27 | $0.49 | $0.49 | 42,700 |
| 2017-03-24 | $0.49 | $0.49 | 45,000 |
| 2017-03-23 | $0.48 | $0.48 | 25,100 |
| 2017-03-22 | $0.49 | $0.49 | 30,000 |
| 2017-03-21 | $0.47 | $0.47 | 14,300 |
| 2017-03-20 | $0.48 | $0.48 | 26,700 |
| 2017-03-17 | $0.49 | $0.49 | 27,100 |
| 2017-03-16 | $0.49 | $0.49 | 34,700 |
| 2017-03-15 | $0.50 | $0.50 | 26,100 |
| 2017-03-14 | $0.48 | $0.48 | 33,200 |
| 2017-03-13 | $0.48 | $0.48 | 29,400 |
| 2017-03-10 | $0.50 | $0.50 | 25,600 |
| 2017-03-09 | $0.48 | $0.48 | 38,200 |
| 2017-03-08 | $0.50 | $0.50 | 37,700 |
| 2017-03-07 | $0.48 | $0.48 | 59,600 |
| 2017-03-06 | $0.49 | $0.49 | 35,300 |
| 2017-03-03 | $0.50 | $0.50 | 26,500 |
| 2017-03-02 | $0.49 | $0.49 | 70,300 |
| 2017-03-01 | $0.48 | $0.48 | 81,300 |
| 2017-02-28 | $0.49 | $0.49 | 26,200 |
| 2017-02-27 | $0.49 | $0.49 | 24,400 |
| 2017-02-24 | $0.49 | $0.49 | 41,500 |
| 2017-02-23 | $0.47 | $0.47 | 12,300 |
| 2017-02-22 | $0.48 | $0.48 | 30,200 |
| 2017-02-21 | $0.49 | $0.49 | 30,500 |
| 2017-02-17 | $0.49 | $0.49 | 21,800 |
| 2017-02-16 | $0.49 | $0.49 | 20,800 |
| 2017-02-15 | $0.50 | $0.50 | 16,700 |
| 2017-02-14 | $0.51 | $0.51 | 8,800 |
| 2017-02-13 | $0.51 | $0.51 | 87,100 |
| 2017-02-10 | $0.49 | $0.49 | 12,700 |
| 2017-02-09 | $0.48 | $0.48 | 28,100 |
| 2017-02-08 | $0.49 | $0.49 | 46,200 |
| 2017-02-07 | $0.49 | $0.49 | 49,200 |
| 2017-02-06 | $0.50 | $0.50 | 44,200 |
| 2017-02-03 | $0.49 | $0.49 | 53,900 |
| 2017-02-02 | $0.50 | $0.50 | 41,700 |
| 2017-02-01 | $0.50 | $0.50 | 34,400 |
| 2017-01-31 | $0.50 | $0.50 | 70,900 |
| 2017-01-30 | $0.52 | $0.52 | 56,500 |
| 2017-01-27 | $0.52 | $0.52 | 128,100 |
| 2017-01-26 | $0.50 | $0.50 | 57,700 |
| 2017-01-25 | $0.48 | $0.48 | 297,300 |
| 2017-01-24 | $0.50 | $0.50 | 40,600 |
| 2017-01-23 | $0.52 | $0.52 | 50,000 |
| 2017-01-20 | $0.46 | $0.46 | 29,200 |
| 2017-01-19 | $0.49 | $0.49 | 14,400 |
| 2017-01-18 | $0.46 | $0.46 | 151,600 |
| 2017-01-17 | $0.48 | $0.48 | 12,700 |
| 2017-01-13 | $0.46 | $0.46 | 29,700 |
| 2017-01-12 | $0.49 | $0.49 | 29,600 |
| 2017-01-11 | $0.50 | $0.50 | 8,400 |
| 2017-01-10 | $0.47 | $0.47 | 38,800 |
| 2017-01-09 | $0.48 | $0.48 | 56,500 |
| 2017-01-06 | $0.51 | $0.51 | 74,100 |
| 2017-01-05 | $0.47 | $0.47 | 56,000 |
| 2017-01-04 | $0.47 | $0.47 | 46,300 |
| 2017-01-03 | $0.45 | $0.45 | 37,600 |