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
- 2007-07-05 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 | $1.16 | $1.16 | 4,075 |
| 2017-12-28 | $1.15 | $1.15 | 13,700 |
| 2017-12-27 | $1.06 | $1.06 | 3,250 |
| 2017-12-26 | $1.18 | $1.18 | 800 |
| 2017-12-22 | $1.08 | $1.08 | 4,475 |
| 2017-12-21 | $1.02 | $1.02 | 525 |
| 2017-12-20 | $1.08 | $1.08 | 7,350 |
| 2017-12-19 | $1.06 | $1.06 | 10,625 |
| 2017-12-18 | $1.05 | $1.05 | 1,350 |
| 2017-12-15 | $1.03 | $1.03 | 5,675 |
| 2017-12-14 | $1.05 | $1.05 | 3,975 |
| 2017-12-13 | $1.07 | $1.07 | 375 |
| 2017-12-12 | $1.05 | $1.05 | 2,550 |
| 2017-12-11 | $1.05 | $1.05 | 425 |
| 2017-12-08 | $1.03 | $1.03 | 750 |
| 2017-12-07 | $1.08 | $1.08 | 5,650 |
| 2017-12-06 | $1.03 | $1.03 | 3,850 |
| 2017-12-05 | $1.10 | $1.10 | 10,325 |
| 2017-12-04 | $1.13 | $1.13 | 10,950 |
| 2017-12-01 | $1.10 | $1.10 | 10,525 |
| 2017-11-30 | $1.16 | $1.16 | 25,800 |
| 2017-11-29 | $1.09 | $1.09 | 6,900 |
| 2017-11-28 | $1.12 | $1.12 | 1,700 |
| 2017-11-27 | $1.07 | $1.07 | 13,600 |
| 2017-11-24 | $1.00 | $1.00 | 10,350 |
| 2017-11-22 | $1.05 | $1.05 | 43,000 |
| 2017-11-21 | $1.12 | $1.12 | 28,575 |
| 2017-11-20 | $1.16 | $1.16 | 22,950 |
| 2017-11-17 | $1.06 | $1.06 | 15,775 |
| 2017-11-16 | $1.10 | $1.10 | 16,475 |
| 2017-11-15 | $1.10 | $1.10 | 14,325 |
| 2017-11-14 | $1.16 | $1.16 | 215,275 |
| 2017-11-13 | $1.87 | $1.87 | 44,650 |
| 2017-11-10 | $1.28 | $1.28 | 11,550 |
| 2017-11-09 | $1.37 | $1.37 | 13,275 |
| 2017-11-08 | $1.39 | $1.39 | 12,175 |
| 2017-11-07 | $1.32 | $1.32 | 45,150 |
| 2017-11-06 | $1.38 | $1.38 | 31,600 |
| 2017-11-03 | $1.02 | $1.02 | 20,175 |
| 2017-11-02 | $1.11 | $1.11 | 17,675 |
| 2017-11-01 | $1.09 | $1.09 | 31,800 |
| 2017-10-31 | $1.06 | $1.06 | 25,800 |
| 2017-10-30 | $0.84 | $0.84 | 57,350 |
| 2017-10-27 | $0.92 | $0.92 | 13,600 |
| 2017-10-26 | $0.90 | $0.90 | 49,550 |
| 2017-10-25 | $1.16 | $1.16 | 69,250 |
| 2017-10-24 | $0.70 | $0.70 | 126,275 |
| 2017-10-23 | $0.58 | $0.58 | 50,725 |
| 2017-10-20 | $0.61 | $0.61 | 5,300 |
| 2017-10-19 | $0.52 | $0.52 | 3,075 |
| 2017-10-18 | $0.53 | $0.53 | 12,750 |
| 2017-10-17 | $0.48 | $0.48 | 3,300 |
| 2017-10-16 | $0.53 | $0.53 | 1,375 |
| 2017-10-13 | $0.55 | $0.55 | 2,225 |
| 2017-10-12 | $0.56 | $0.56 | 1,750 |
| 2017-10-11 | $0.48 | $0.48 | 1,550 |
| 2017-10-10 | $0.43 | $0.43 | 50 |
| 2017-10-09 | $0.42 | $0.42 | 0 |
| 2017-10-06 | $0.42 | $0.42 | 0 |
| 2017-10-05 | $0.42 | $0.42 | 500 |
| 2017-10-04 | $0.38 | $0.38 | 4,000 |
| 2017-10-03 | $0.43 | $0.43 | 0 |
| 2017-10-02 | $0.43 | $0.43 | 13,075 |
| 2017-09-29 | $0.46 | $0.46 | 0 |
| 2017-09-28 | $0.46 | $0.46 | 50 |
| 2017-09-27 | $0.48 | $0.48 | 0 |
| 2017-09-26 | $0.48 | $0.48 | 525 |
| 2017-09-25 | $0.47 | $0.47 | 25 |
| 2017-09-22 | $0.48 | $0.48 | 5,250 |
| 2017-09-21 | $0.46 | $0.46 | 25 |
| 2017-09-20 | $0.48 | $0.48 | 0 |
| 2017-09-19 | $0.48 | $0.48 | 1,475 |
| 2017-09-18 | $0.49 | $0.49 | 14,600 |
| 2017-09-15 | $0.40 | $0.40 | 1,700 |
| 2017-09-14 | $0.44 | $0.44 | 0 |
| 2017-09-13 | $0.44 | $0.44 | 6,225 |
| 2017-09-12 | $0.43 | $0.43 | 50 |
| 2017-09-11 | $0.35 | $0.35 | 4,250 |
| 2017-09-08 | $0.31 | $0.31 | 1,250 |
| 2017-09-07 | $0.38 | $0.38 | 10,825 |
| 2017-09-06 | $0.44 | $0.44 | 11,500 |
| 2017-09-05 | $0.33 | $0.33 | 0 |
| 2017-09-01 | $0.33 | $0.33 | 75 |
| 2017-08-31 | $0.37 | $0.37 | 2,900 |
| 2017-08-30 | $0.32 | $0.32 | 0 |
| 2017-08-29 | $0.32 | $0.32 | 0 |
| 2017-08-28 | $0.32 | $0.32 | 0 |
| 2017-08-25 | $0.32 | $0.32 | 2,000 |
| 2017-08-24 | $0.31 | $0.31 | 0 |
| 2017-08-23 | $0.31 | $0.31 | 0 |
| 2017-08-22 | $0.31 | $0.31 | 0 |
| 2017-08-21 | $0.31 | $0.31 | 0 |
| 2017-08-18 | $0.31 | $0.31 | 0 |
| 2017-08-17 | $0.31 | $0.31 | 4,175 |
| 2017-08-16 | $0.32 | $0.32 | 0 |
| 2017-08-15 | $0.32 | $0.32 | 0 |
| 2017-08-14 | $0.32 | $0.32 | 0 |
| 2017-08-11 | $0.32 | $0.32 | 0 |
| 2017-08-10 | $0.32 | $0.32 | 2,175 |
| 2017-08-09 | $0.37 | $0.37 | 625 |
| 2017-08-08 | $0.33 | $0.33 | 2,725 |
| 2017-08-07 | $0.37 | $0.37 | 1,250 |
| 2017-08-04 | $0.37 | $0.37 | 2,375 |
| 2017-08-03 | $0.37 | $0.37 | 2,675 |
| 2017-08-02 | $0.35 | $0.35 | 400 |
| 2017-08-01 | $0.36 | $0.36 | 0 |
| 2017-07-31 | $0.36 | $0.36 | 2,000 |
| 2017-07-28 | $0.30 | $0.30 | 0 |
| 2017-07-27 | $0.30 | $0.30 | 0 |
| 2017-07-26 | $0.30 | $0.30 | 0 |
| 2017-07-25 | $0.30 | $0.30 | 0 |
| 2017-07-24 | $0.30 | $0.30 | 0 |
| 2017-07-21 | $0.30 | $0.30 | 0 |
| 2017-07-20 | $0.30 | $0.30 | 0 |
| 2017-07-19 | $0.30 | $0.30 | 0 |
| 2017-07-18 | $0.30 | $0.30 | 0 |
| 2017-07-17 | $0.30 | $0.30 | 0 |
| 2017-07-14 | $0.30 | $0.30 | 0 |
| 2017-07-13 | $0.30 | $0.30 | 0 |
| 2017-07-12 | $0.30 | $0.30 | 0 |
| 2017-07-11 | $0.30 | $0.30 | 25 |
| 2017-07-10 | $0.34 | $0.34 | 0 |
| 2017-07-07 | $0.34 | $0.34 | 0 |
| 2017-07-06 | $0.34 | $0.34 | 0 |
| 2017-07-05 | $0.34 | $0.34 | 0 |
| 2017-07-03 | $0.34 | $0.34 | 0 |
| 2017-06-30 | $0.34 | $0.34 | 0 |
| 2017-06-29 | $0.34 | $0.34 | 0 |
| 2017-06-28 | $0.34 | $0.34 | 0 |
| 2017-06-27 | $0.34 | $0.34 | 0 |
| 2017-06-26 | $0.34 | $0.34 | 0 |
| 2017-06-23 | $0.34 | $0.34 | 425 |
| 2017-06-22 | $0.41 | $0.41 | 0 |
| 2017-06-21 | $0.41 | $0.41 | 0 |
| 2017-06-20 | $0.41 | $0.41 | 375 |
| 2017-06-19 | $0.44 | $0.44 | 0 |
| 2017-06-16 | $0.44 | $0.44 | 0 |
| 2017-06-15 | $0.44 | $0.44 | 1,025 |
| 2017-06-14 | $0.45 | $0.45 | 1,000 |
| 2017-06-13 | $0.53 | $0.53 | 0 |
| 2017-06-12 | $0.53 | $0.53 | 0 |
| 2017-06-09 | $0.53 | $0.53 | 0 |
| 2017-06-08 | $0.53 | $0.53 | 0 |
| 2017-06-07 | $0.53 | $0.53 | 0 |
| 2017-06-06 | $0.53 | $0.53 | 0 |
| 2017-06-05 | $0.53 | $0.53 | 5,125 |
| 2017-06-02 | $0.46 | $0.46 | 0 |
| 2017-06-01 | $0.46 | $0.46 | 0 |
| 2017-05-31 | $0.46 | $0.46 | 0 |
| 2017-05-30 | $0.46 | $0.46 | 0 |
| 2017-05-26 | $0.46 | $0.46 | 925 |
| 2017-05-25 | $0.48 | $0.48 | 0 |
| 2017-05-24 | $0.48 | $0.48 | 0 |
| 2017-05-23 | $0.48 | $0.48 | 0 |
| 2017-05-22 | $0.48 | $0.48 | 0 |
| 2017-05-19 | $0.48 | $0.48 | 0 |
| 2017-05-18 | $0.48 | $0.48 | 0 |
| 2017-05-17 | $0.48 | $0.48 | 2,500 |
| 2017-05-16 | $0.52 | $0.52 | 0 |
| 2017-05-15 | $0.52 | $0.52 | 0 |
| 2017-05-12 | $0.52 | $0.52 | 2,500 |
| 2017-05-11 | $0.53 | $0.53 | 1,350 |
| 2017-05-10 | $0.58 | $0.58 | 0 |
| 2017-05-09 | $0.58 | $0.58 | 0 |
| 2017-05-08 | $0.58 | $0.58 | 0 |
| 2017-05-05 | $0.58 | $0.58 | 0 |
| 2017-05-04 | $0.58 | $0.58 | 0 |
| 2017-05-03 | $0.58 | $0.58 | 125 |
| 2017-05-02 | $0.60 | $0.60 | 0 |
| 2017-05-01 | $0.60 | $0.60 | 50 |
| 2017-04-28 | $0.58 | $0.58 | 25 |
| 2017-04-27 | $0.61 | $0.61 | 0 |
| 2017-04-26 | $0.61 | $0.61 | 0 |
| 2017-04-25 | $0.61 | $0.61 | 0 |
| 2017-04-24 | $0.61 | $0.61 | 1,700 |
| 2017-04-21 | $0.60 | $0.60 | 0 |
| 2017-04-20 | $0.60 | $0.60 | 75 |
| 2017-04-19 | $0.64 | $0.64 | 0 |
| 2017-04-18 | $0.64 | $0.64 | 0 |
| 2017-04-17 | $0.64 | $0.64 | 0 |
| 2017-04-13 | $0.64 | $0.64 | 75 |
| 2017-04-12 | $0.64 | $0.64 | 125 |
| 2017-04-11 | $0.64 | $0.64 | 0 |
| 2017-04-10 | $0.64 | $0.64 | 0 |
| 2017-04-07 | $0.64 | $0.64 | 14,825 |
| 2017-04-06 | $0.60 | $0.60 | 0 |
| 2017-04-05 | $0.60 | $0.60 | 0 |
| 2017-04-04 | $0.60 | $0.60 | 0 |
| 2017-04-03 | $0.60 | $0.60 | 0 |
| 2017-03-31 | $0.60 | $0.60 | 0 |
| 2017-03-30 | $0.60 | $0.60 | 0 |
| 2017-03-29 | $0.60 | $0.60 | 0 |
| 2017-03-28 | $0.60 | $0.60 | 25 |
| 2017-03-27 | $0.59 | $0.59 | 0 |
| 2017-03-24 | $0.59 | $0.59 | 0 |
| 2017-03-23 | $0.59 | $0.59 | 0 |
| 2017-03-22 | $0.59 | $0.59 | 0 |
| 2017-03-21 | $0.59 | $0.59 | 0 |
| 2017-03-20 | $0.59 | $0.59 | 125 |
| 2017-03-17 | $0.62 | $0.62 | 0 |
| 2017-03-16 | $0.62 | $0.62 | 1,125 |
| 2017-03-15 | $0.59 | $0.59 | 0 |
| 2017-03-14 | $0.59 | $0.59 | 0 |
| 2017-03-13 | $0.59 | $0.59 | 0 |
| 2017-03-10 | $0.59 | $0.59 | 0 |
| 2017-03-09 | $0.59 | $0.59 | 250 |
| 2017-03-08 | $0.62 | $0.62 | 500 |
| 2017-03-07 | $0.68 | $0.68 | 0 |
| 2017-03-06 | $0.68 | $0.68 | 13,000 |
| 2017-03-03 | $0.56 | $0.56 | 0 |
| 2017-03-02 | $0.56 | $0.56 | 0 |
| 2017-03-01 | $0.56 | $0.56 | 0 |
| 2017-02-28 | $0.56 | $0.56 | 0 |
| 2017-02-27 | $0.56 | $0.56 | 0 |
| 2017-02-24 | $0.56 | $0.56 | 0 |
| 2017-02-23 | $0.56 | $0.56 | 0 |
| 2017-02-22 | $0.56 | $0.56 | 250 |
| 2017-02-21 | $0.82 | $0.82 | 0 |
| 2017-02-17 | $0.82 | $0.82 | 250 |
| 2017-02-16 | $0.82 | $0.82 | 250 |
| 2017-02-15 | $0.78 | $0.78 | 0 |
| 2017-02-14 | $0.78 | $0.78 | 0 |
| 2017-02-13 | $0.78 | $0.78 | 625 |
| 2017-02-10 | $0.79 | $0.79 | 250 |
| 2017-02-09 | $0.94 | $0.94 | 0 |
| 2017-02-08 | $0.94 | $0.94 | 0 |
| 2017-02-07 | $0.94 | $0.94 | 0 |
| 2017-02-06 | $0.94 | $0.94 | 0 |
| 2017-02-03 | $0.94 | $0.94 | 0 |
| 2017-02-02 | $0.94 | $0.94 | 25 |
| 2017-02-01 | $0.93 | $0.93 | 325 |
| 2017-01-31 | $0.94 | $0.94 | 0 |
| 2017-01-30 | $0.94 | $0.94 | 1,125 |
| 2017-01-27 | $0.84 | $0.84 | 0 |
| 2017-01-26 | $0.84 | $0.84 | 0 |
| 2017-01-25 | $0.84 | $0.84 | 0 |
| 2017-01-24 | $0.84 | $0.84 | 0 |
| 2017-01-23 | $0.84 | $0.84 | 550 |
| 2017-01-20 | $0.92 | $0.92 | 0 |
| 2017-01-19 | $0.92 | $0.92 | 2,500 |
| 2017-01-18 | $0.93 | $0.93 | 25 |
| 2017-01-17 | $0.96 | $0.96 | 0 |
| 2017-01-13 | $0.96 | $0.96 | 500 |
| 2017-01-12 | $0.92 | $0.92 | 75 |
| 2017-01-11 | $0.99 | $0.99 | 150 |
| 2017-01-10 | $0.99 | $0.99 | 0 |
| 2017-01-09 | $0.99 | $0.99 | 0 |
| 2017-01-06 | $0.99 | $0.99 | 1,750 |
| 2017-01-05 | $1.10 | $1.10 | 0 |
| 2017-01-04 | $1.10 | $1.10 | 0 |
| 2017-01-03 | $1.10 | $1.10 | 50 |