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
- 2010-04-26 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 | $0.89 | $0.99 | 199,000 |
| 2017-12-28 | $0.89 | $0.99 | 12,100 |
| 2017-12-27 | $0.89 | $0.99 | 293,900 |
| 2017-12-26 | $0.90 | $1.00 | 30,400 |
| 2017-12-22 | $0.90 | $1.00 | 120,900 |
| 2017-12-21 | $0.89 | $0.99 | 0 |
| 2017-12-20 | $0.89 | $0.99 | 400 |
| 2017-12-19 | $0.88 | $0.98 | 11,700 |
| 2017-12-18 | $0.89 | $0.99 | 265,900 |
| 2017-12-15 | $0.87 | $0.97 | 22,500 |
| 2017-12-14 | $0.87 | $0.97 | 11,000 |
| 2017-12-13 | $0.88 | $0.98 | 5,300 |
| 2017-12-12 | $0.88 | $0.98 | 4,500 |
| 2017-12-11 | $0.88 | $0.98 | 3,100 |
| 2017-12-08 | $0.88 | $0.98 | 68,500 |
| 2017-12-07 | $0.87 | $0.97 | 0 |
| 2017-12-06 | $0.87 | $0.97 | 0 |
| 2017-12-05 | $0.87 | $0.97 | 102,200 |
| 2017-12-04 | $0.87 | $0.97 | 2,600 |
| 2017-12-01 | $0.85 | $0.94 | 3,200 |
| 2017-11-30 | $0.87 | $0.97 | 200 |
| 2017-11-29 | $0.88 | $0.98 | 566,800 |
| 2017-11-28 | $0.87 | $0.97 | 1,000 |
| 2017-11-27 | $0.87 | $0.97 | 0 |
| 2017-11-24 | $0.87 | $0.97 | 25,300 |
| 2017-11-22 | $0.87 | $0.97 | 0 |
| 2017-11-21 | $0.87 | $0.97 | 120,200 |
| 2017-11-20 | $0.87 | $0.97 | 0 |
| 2017-11-17 | $0.87 | $0.97 | 20,300 |
| 2017-11-16 | $0.90 | $1.00 | 0 |
| 2017-11-15 | $0.90 | $1.00 | 0 |
| 2017-11-14 | $0.90 | $1.00 | 0 |
| 2017-11-13 | $0.90 | $1.00 | 0 |
| 2017-11-10 | $0.90 | $1.00 | 0 |
| 2017-11-09 | $0.90 | $1.00 | 0 |
| 2017-11-08 | $0.90 | $1.00 | 0 |
| 2017-11-07 | $0.90 | $1.00 | 0 |
| 2017-11-06 | $0.90 | $1.00 | 0 |
| 2017-11-03 | $0.90 | $1.00 | 3,300 |
| 2017-11-02 | $0.90 | $1.00 | 0 |
| 2017-11-01 | $0.90 | $1.00 | 2,300 |
| 2017-10-31 | $0.90 | $1.00 | 5,400 |
| 2017-10-30 | $0.90 | $1.00 | 0 |
| 2017-10-27 | $0.90 | $1.00 | 3,800 |
| 2017-10-26 | $0.95 | $1.06 | 2,700 |
| 2017-10-25 | $0.89 | $0.99 | 3,500 |
| 2017-10-24 | $0.87 | $0.97 | 3,100 |
| 2017-10-23 | $0.87 | $0.97 | 0 |
| 2017-10-20 | $0.87 | $0.97 | 19,400 |
| 2017-10-19 | $0.87 | $0.97 | 36,600 |
| 2017-10-18 | $0.87 | $0.97 | 0 |
| 2017-10-17 | $0.87 | $0.97 | 0 |
| 2017-10-16 | $0.87 | $0.97 | 23,700 |
| 2017-10-13 | $0.87 | $0.97 | 0 |
| 2017-10-12 | $0.87 | $0.97 | 2,500 |
| 2017-10-11 | $0.86 | $0.96 | 0 |
| 2017-10-10 | $0.86 | $0.96 | 11,800 |
| 2017-10-09 | $0.86 | $0.96 | 1,000 |
| 2017-10-06 | $0.90 | $1.00 | 0 |
| 2017-10-05 | $0.90 | $1.00 | 0 |
| 2017-10-04 | $0.90 | $1.00 | 44,700 |
| 2017-10-03 | $0.88 | $0.98 | 500 |
| 2017-10-02 | $0.90 | $1.00 | 25,600 |
| 2017-09-29 | $0.90 | $1.00 | 38,300 |
| 2017-09-28 | $0.89 | $0.99 | 63,000 |
| 2017-09-27 | $0.90 | $1.00 | 15,400 |
| 2017-09-26 | $0.90 | $1.00 | 14,500 |
| 2017-09-25 | $0.89 | $0.99 | 0 |
| 2017-09-22 | $0.89 | $0.99 | 600 |
| 2017-09-21 | $0.87 | $0.97 | 11,900 |
| 2017-09-20 | $0.87 | $0.97 | 5,800 |
| 2017-09-19 | $0.89 | $0.99 | 15,300 |
| 2017-09-18 | $0.89 | $0.99 | 1,000 |
| 2017-09-15 | $0.88 | $0.98 | 0 |
| 2017-09-14 | $0.88 | $0.98 | 700 |
| 2017-09-13 | $0.85 | $0.94 | 0 |
| 2017-09-12 | $0.85 | $0.94 | 9,600 |
| 2017-09-11 | $0.85 | $0.94 | 0 |
| 2017-09-08 | $0.85 | $0.94 | 0 |
| 2017-09-07 | $0.85 | $0.94 | 0 |
| 2017-09-06 | $0.85 | $0.94 | 741,000 |
| 2017-09-05 | $0.84 | $0.93 | 1,500 |
| 2017-09-01 | $0.86 | $0.96 | 600 |
| 2017-08-31 | $0.82 | $0.91 | 3,400 |
| 2017-08-30 | $0.85 | $0.94 | 1,000 |
| 2017-08-29 | $0.83 | $0.92 | 46,600 |
| 2017-08-28 | $0.83 | $0.92 | 0 |
| 2017-08-25 | $0.83 | $0.92 | 0 |
| 2017-08-24 | $0.83 | $0.92 | 600 |
| 2017-08-23 | $0.82 | $0.91 | 2,600 |
| 2017-08-22 | $0.82 | $0.91 | 0 |
| 2017-08-21 | $0.82 | $0.91 | 4,100 |
| 2017-08-18 | $0.86 | $0.96 | 5,500 |
| 2017-08-17 | $0.82 | $0.91 | 13,900 |
| 2017-08-16 | $0.83 | $0.92 | 24,900 |
| 2017-08-15 | $0.84 | $0.93 | 0 |
| 2017-08-14 | $0.84 | $0.93 | 0 |
| 2017-08-11 | $0.84 | $0.93 | 33,100 |
| 2017-08-10 | $0.84 | $0.93 | 0 |
| 2017-08-09 | $0.84 | $0.92 | 39,500 |
| 2017-08-08 | $0.89 | $0.97 | 5,500 |
| 2017-08-07 | $0.86 | $0.94 | 0 |
| 2017-08-04 | $0.86 | $0.94 | 63,100 |
| 2017-08-03 | $0.86 | $0.94 | 29,200 |
| 2017-08-02 | $0.85 | $0.93 | 0 |
| 2017-08-01 | $0.85 | $0.93 | 0 |
| 2017-07-31 | $0.85 | $0.93 | 4,500 |
| 2017-07-28 | $0.94 | $1.03 | 0 |
| 2017-07-27 | $0.94 | $1.03 | 0 |
| 2017-07-26 | $0.94 | $1.03 | 1,652,900 |
| 2017-07-25 | $0.90 | $0.98 | 1,000 |
| 2017-07-24 | $0.88 | $0.96 | 2,200 |
| 2017-07-21 | $0.93 | $1.02 | 0 |
| 2017-07-20 | $0.93 | $1.02 | 200 |
| 2017-07-19 | $0.87 | $0.95 | 0 |
| 2017-07-18 | $0.87 | $0.95 | 0 |
| 2017-07-17 | $0.87 | $0.95 | 400 |
| 2017-07-14 | $0.87 | $0.95 | 19,200 |
| 2017-07-13 | $0.87 | $0.95 | 4,900 |
| 2017-07-12 | $0.85 | $0.93 | 0 |
| 2017-07-11 | $0.85 | $0.93 | 36,300 |
| 2017-07-10 | $0.84 | $0.92 | 15,300 |
| 2017-07-07 | $0.84 | $0.92 | 29,700 |
| 2017-07-06 | $0.84 | $0.92 | 0 |
| 2017-07-05 | $0.84 | $0.92 | 29,200 |
| 2017-07-03 | $0.88 | $0.96 | 0 |
| 2017-06-30 | $0.88 | $0.96 | 34,400 |
| 2017-06-29 | $0.90 | $0.98 | 0 |
| 2017-06-28 | $0.90 | $0.98 | 0 |
| 2017-06-27 | $0.90 | $0.98 | 500 |
| 2017-06-26 | $0.84 | $0.92 | 0 |
| 2017-06-23 | $0.84 | $0.92 | 400 |
| 2017-06-22 | $0.89 | $0.97 | 1,000 |
| 2017-06-21 | $0.84 | $0.92 | 19,300 |
| 2017-06-20 | $0.88 | $0.96 | 0 |
| 2017-06-19 | $0.88 | $0.96 | 24,300 |
| 2017-06-16 | $0.88 | $0.96 | 17,100 |
| 2017-06-15 | $0.86 | $0.94 | 9,200 |
| 2017-06-14 | $0.87 | $0.95 | 44,100 |
| 2017-06-13 | $0.92 | $1.01 | 28,000 |
| 2017-06-12 | $0.88 | $0.96 | 13,100 |
| 2017-06-09 | $0.88 | $0.96 | 24,400 |
| 2017-06-08 | $0.92 | $1.01 | 0 |
| 2017-06-07 | $0.92 | $1.01 | 37,600 |
| 2017-06-06 | $0.89 | $0.97 | 2,500 |
| 2017-06-05 | $0.89 | $0.97 | 26,100 |
| 2017-06-02 | $0.89 | $0.97 | 18,000 |
| 2017-06-01 | $0.90 | $0.98 | 14,900 |
| 2017-05-31 | $0.90 | $0.98 | 20,900 |
| 2017-05-30 | $0.93 | $1.02 | 0 |
| 2017-05-26 | $0.93 | $1.02 | 30,600 |
| 2017-05-25 | $0.93 | $1.02 | 10,100 |
| 2017-05-24 | $0.96 | $1.05 | 27,500 |
| 2017-05-23 | $0.92 | $1.01 | 0 |
| 2017-05-22 | $0.92 | $1.01 | 0 |
| 2017-05-19 | $0.92 | $1.01 | 2,300 |
| 2017-05-18 | $0.91 | $1.00 | 83,300 |
| 2017-05-17 | $0.92 | $1.01 | 34,900 |
| 2017-05-16 | $0.91 | $1.00 | 124,100 |
| 2017-05-15 | $0.92 | $1.01 | 45,000 |
| 2017-05-12 | $0.92 | $1.01 | 1,000 |
| 2017-05-11 | $0.90 | $0.98 | 0 |
| 2017-05-10 | $0.90 | $0.98 | 4,800 |
| 2017-05-09 | $0.94 | $1.03 | 25,800 |
| 2017-05-08 | $0.95 | $1.04 | 15,300 |
| 2017-05-05 | $0.89 | $0.97 | 15,200 |
| 2017-05-04 | $0.89 | $0.97 | 200 |
| 2017-05-03 | $0.88 | $0.96 | 2,200 |
| 2017-05-02 | $0.92 | $1.01 | 18,000 |
| 2017-05-01 | $0.92 | $1.01 | 2,000 |
| 2017-04-28 | $0.90 | $0.98 | 18,700 |
| 2017-04-27 | $0.87 | $0.95 | 36,200 |
| 2017-04-26 | $0.85 | $0.93 | 6,700 |
| 2017-04-25 | $0.84 | $0.92 | 26,400 |
| 2017-04-24 | $0.82 | $0.90 | 16,200 |
| 2017-04-21 | $0.82 | $0.90 | 0 |
| 2017-04-20 | $0.82 | $0.90 | 12,400 |
| 2017-04-19 | $0.82 | $0.90 | 46,900 |
| 2017-04-18 | $0.79 | $0.86 | 3,900 |
| 2017-04-17 | $0.77 | $0.84 | 300 |
| 2017-04-13 | $0.77 | $0.84 | 0 |
| 2017-04-12 | $0.77 | $0.84 | 0 |
| 2017-04-11 | $0.77 | $0.84 | 0 |
| 2017-04-10 | $0.77 | $0.84 | 25,500 |
| 2017-04-07 | $0.79 | $0.86 | 0 |
| 2017-04-06 | $0.79 | $0.86 | 58,900 |
| 2017-04-05 | $0.80 | $0.85 | 40,300 |
| 2017-04-04 | $0.81 | $0.86 | 0 |
| 2017-04-03 | $0.81 | $0.86 | 2,000 |
| 2017-03-31 | $0.88 | $0.93 | 0 |
| 2017-03-30 | $0.88 | $0.93 | 0 |
| 2017-03-29 | $0.88 | $0.93 | 0 |
| 2017-03-28 | $0.88 | $0.93 | 0 |
| 2017-03-27 | $0.88 | $0.93 | 55,600 |
| 2017-03-24 | $0.88 | $0.93 | 300 |
| 2017-03-23 | $0.88 | $0.93 | 1,000 |
| 2017-03-22 | $0.88 | $0.93 | 61,200 |
| 2017-03-21 | $0.84 | $0.89 | 24,600 |
| 2017-03-20 | $0.85 | $0.90 | 9,500 |
| 2017-03-17 | $0.86 | $0.91 | 1,600 |
| 2017-03-16 | $0.83 | $0.88 | 0 |
| 2017-03-15 | $0.83 | $0.88 | 500 |
| 2017-03-14 | $0.85 | $0.90 | 2,000 |
| 2017-03-13 | $0.83 | $0.88 | 300 |
| 2017-03-10 | $0.84 | $0.89 | 35,500 |
| 2017-03-09 | $0.82 | $0.87 | 25,700 |
| 2017-03-08 | $0.87 | $0.92 | 1,300 |
| 2017-03-07 | $0.81 | $0.86 | 65,500 |
| 2017-03-06 | $0.83 | $0.88 | 55,000 |
| 2017-03-03 | $0.83 | $0.88 | 0 |
| 2017-03-02 | $0.83 | $0.88 | 10,800 |
| 2017-03-01 | $0.86 | $0.91 | 4,000 |
| 2017-02-28 | $0.88 | $0.93 | 19,200 |
| 2017-02-27 | $0.85 | $0.90 | 0 |
| 2017-02-24 | $0.85 | $0.90 | 7,100 |
| 2017-02-23 | $0.87 | $0.92 | 9,700 |
| 2017-02-22 | $0.88 | $0.93 | 14,900 |
| 2017-02-21 | $0.82 | $0.87 | 700 |
| 2017-02-17 | $0.81 | $0.86 | 280,700 |
| 2017-02-16 | $0.82 | $0.87 | 0 |
| 2017-02-15 | $0.82 | $0.87 | 100 |
| 2017-02-14 | $0.82 | $0.87 | 116,500 |
| 2017-02-13 | $0.84 | $0.89 | 3,900 |
| 2017-02-10 | $0.81 | $0.86 | 3,500 |
| 2017-02-09 | $0.81 | $0.86 | 0 |
| 2017-02-08 | $0.81 | $0.86 | 0 |
| 2017-02-07 | $0.81 | $0.86 | 5,000 |
| 2017-02-06 | $0.83 | $0.88 | 115,800 |
| 2017-02-03 | $0.81 | $0.86 | 7,400 |
| 2017-02-02 | $0.80 | $0.85 | 5,000 |
| 2017-02-01 | $0.81 | $0.86 | 28,000 |
| 2017-01-31 | $0.82 | $0.87 | 56,400 |
| 2017-01-30 | $0.80 | $0.85 | 200 |
| 2017-01-27 | $0.81 | $0.86 | 2,082,700 |
| 2017-01-26 | $0.82 | $0.87 | 67,500 |
| 2017-01-25 | $0.85 | $0.90 | 20,600 |
| 2017-01-24 | $0.84 | $0.89 | 200,800 |
| 2017-01-23 | $0.79 | $0.84 | 110,100 |
| 2017-01-20 | $0.79 | $0.84 | 600 |
| 2017-01-19 | $0.79 | $0.84 | 0 |
| 2017-01-18 | $0.79 | $0.84 | 420,200 |
| 2017-01-17 | $0.81 | $0.86 | 86,500 |
| 2017-01-13 | $0.80 | $0.85 | 53,500 |
| 2017-01-12 | $0.85 | $0.90 | 109,300 |
| 2017-01-11 | $0.79 | $0.84 | 700 |
| 2017-01-10 | $0.79 | $0.84 | 105,500 |
| 2017-01-09 | $0.79 | $0.84 | 27,400 |
| 2017-01-06 | $0.79 | $0.84 | 64,200 |
| 2017-01-05 | $0.78 | $0.82 | 5,300 |
| 2017-01-04 | $0.80 | $0.85 | 253,600 |
| 2017-01-03 | $0.75 | $0.79 | 0 |