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
- 2006-05-16 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 | $1.14 | $1.14 | 109,200 | — | — |
| 2017-12-28 | $1.15 | $1.15 | 120,900 | — | — |
| 2017-12-27 | $1.14 | $1.14 | 106,400 | — | — |
| 2017-12-26 | $1.12 | $1.12 | 76,900 | — | — |
| 2017-12-22 | $1.12 | $1.12 | 118,000 | — | — |
| 2017-12-21 | $1.12 | $1.12 | 106,400 | — | — |
| 2017-12-20 | $1.10 | $1.10 | 232,300 | — | — |
| 2017-12-19 | $1.14 | $1.14 | 401,000 | — | — |
| 2017-12-18 | $1.23 | $1.23 | 92,800 | — | — |
| 2017-12-15 | $1.27 | $1.27 | 165,900 | — | — |
| 2017-12-14 | $1.26 | $1.26 | 14,000 | — | — |
| 2017-12-13 | $1.26 | $1.26 | 12,600 | — | — |
| 2017-12-12 | $1.28 | $1.28 | 113,600 | — | — |
| 2017-12-11 | $1.29 | $1.29 | 49,900 | — | — |
| 2017-12-08 | $1.32 | $1.32 | 145,900 | — | — |
| 2017-12-07 | $1.28 | $1.28 | 60,000 | — | — |
| 2017-12-06 | $1.28 | $1.28 | 49,800 | — | — |
| 2017-12-05 | $1.30 | $1.30 | 54,300 | — | — |
| 2017-12-04 | $1.32 | $1.32 | 97,900 | — | — |
| 2017-12-01 | $1.32 | $1.32 | 108,100 | — | — |
| 2017-11-30 | $1.27 | $1.27 | 61,600 | — | — |
| 2017-11-29 | $1.29 | $1.29 | 79,300 | — | — |
| 2017-11-28 | $1.31 | $1.31 | 81,800 | — | — |
| 2017-11-27 | $1.35 | $1.35 | 110,500 | — | — |
| 2017-11-24 | $1.33 | $1.33 | 45,500 | — | — |
| 2017-11-22 | $1.35 | $1.35 | 74,600 | — | — |
| 2017-11-21 | $1.35 | $1.35 | 113,000 | — | — |
| 2017-11-20 | $1.32 | $1.32 | 137,500 | — | — |
| 2017-11-17 | $1.35 | $1.35 | 94,200 | — | — |
| 2017-11-16 | $1.39 | $1.39 | 65,600 | — | — |
| 2017-11-15 | $1.36 | $1.36 | 122,100 | — | — |
| 2017-11-14 | $1.44 | $1.44 | 64,800 | — | — |
| 2017-11-13 | $1.45 | $1.45 | 167,400 | — | — |
| 2017-11-10 | $1.47 | $1.47 | 202,400 | — | — |
| 2017-11-09 | $1.39 | $1.39 | 100,800 | — | — |
| 2017-11-08 | $1.38 | $1.38 | 69,400 | — | — |
| 2017-11-07 | $1.32 | $1.32 | 106,000 | — | — |
| 2017-11-06 | $1.37 | $1.37 | 132,400 | — | — |
| 2017-11-03 | $1.33 | $1.33 | 60,800 | — | — |
| 2017-11-02 | $1.35 | $1.35 | 31,800 | — | — |
| 2017-11-01 | $1.35 | $1.35 | 29,600 | — | — |
| 2017-10-31 | $1.30 | $1.30 | 149,300 | — | — |
| 2017-10-30 | $1.30 | $1.30 | 109,000 | — | — |
| 2017-10-27 | $1.34 | $1.34 | 131,300 | — | — |
| 2017-10-26 | $1.36 | $1.36 | 54,900 | — | — |
| 2017-10-25 | $1.38 | $1.38 | 72,400 | — | — |
| 2017-10-24 | $1.37 | $1.37 | 69,600 | — | — |
| 2017-10-23 | $1.37 | $1.37 | 34,900 | — | — |
| 2017-10-20 | $1.40 | $1.40 | 51,000 | — | — |
| 2017-10-19 | $1.34 | $1.34 | 35,900 | — | — |
| 2017-10-18 | $1.38 | $1.38 | 33,600 | — | — |
| 2017-10-17 | $1.40 | $1.40 | 71,300 | — | — |
| 2017-10-16 | $1.39 | $1.39 | 106,700 | — | — |
| 2017-10-13 | $1.43 | $1.43 | 211,000 | — | — |
| 2017-10-12 | $1.48 | $1.48 | 126,300 | — | — |
| 2017-10-11 | $1.46 | $1.46 | 114,700 | — | — |
| 2017-10-10 | $1.42 | $1.42 | 99,200 | — | — |
| 2017-10-09 | $1.40 | $1.40 | 131,900 | — | — |
| 2017-10-06 | $1.39 | $1.39 | 61,900 | — | — |
| 2017-10-05 | $1.36 | $1.36 | 44,800 | — | — |
| 2017-10-04 | $1.37 | $1.37 | 56,100 | — | — |
| 2017-10-03 | $1.36 | $1.36 | 152,800 | — | — |
| 2017-10-02 | $1.38 | $1.38 | 123,100 | — | — |
| 2017-09-29 | $1.45 | $1.45 | 64,200 | — | — |
| 2017-09-28 | $1.47 | $1.47 | 76,500 | — | — |
| 2017-09-27 | $1.48 | $1.48 | 87,000 | — | — |
| 2017-09-26 | $1.44 | $1.44 | 106,700 | — | — |
| 2017-09-25 | $1.47 | $1.47 | 98,700 | — | — |
| 2017-09-22 | $1.53 | $1.53 | 239,600 | — | — |
| 2017-09-21 | $1.50 | $1.50 | 81,900 | — | — |
| 2017-09-20 | $1.54 | $1.54 | 476,100 | — | — |
| 2017-09-19 | $1.47 | $1.47 | 454,300 | — | — |
| 2017-09-18 | $1.28 | $1.28 | 55,600 | — | — |
| 2017-09-15 | $1.30 | $1.30 | 25,500 | — | — |
| 2017-09-14 | $1.28 | $1.28 | 23,200 | — | — |
| 2017-09-13 | $1.27 | $1.27 | 33,900 | — | — |
| 2017-09-12 | $1.27 | $1.27 | 61,900 | — | — |
| 2017-09-11 | $1.27 | $1.27 | 105,300 | — | — |
| 2017-09-08 | $1.31 | $1.31 | 50,000 | — | — |
| 2017-09-07 | $1.32 | $1.32 | 67,000 | — | — |
| 2017-09-06 | $1.26 | $1.26 | 130,900 | — | — |
| 2017-09-05 | $1.28 | $1.28 | 113,200 | — | — |
| 2017-09-01 | $1.34 | $1.34 | 94,900 | — | — |
| 2017-08-31 | $1.34 | $1.34 | 41,000 | — | — |
| 2017-08-30 | $1.34 | $1.34 | 46,800 | — | — |
| 2017-08-29 | $1.35 | $1.35 | 48,400 | — | — |
| 2017-08-28 | $1.34 | $1.34 | 129,100 | — | — |
| 2017-08-25 | $1.32 | $1.32 | 66,500 | — | — |
| 2017-08-24 | $1.30 | $1.30 | 259,300 | — | — |
| 2017-08-23 | $1.30 | $1.30 | 119,500 | — | — |
| 2017-08-22 | $1.29 | $1.29 | 97,400 | — | — |
| 2017-08-21 | $1.25 | $1.25 | 118,800 | — | — |
| 2017-08-18 | $1.20 | $1.20 | 78,300 | — | — |
| 2017-08-17 | $1.17 | $1.17 | 67,700 | — | — |
| 2017-08-16 | $1.17 | $1.17 | 40,400 | — | — |
| 2017-08-15 | $1.14 | $1.14 | 41,700 | — | — |
| 2017-08-14 | $1.10 | $1.10 | 125,400 | — | — |
| 2017-08-11 | $1.08 | $1.08 | 63,300 | — | — |
| 2017-08-10 | $1.05 | $1.05 | 273,700 | — | — |
| 2017-08-09 | $1.14 | $1.14 | 269,300 | — | — |
| 2017-08-08 | $1.06 | $1.06 | 82,300 | — | — |
| 2017-08-07 | $1.09 | $1.09 | 134,300 | — | — |
| 2017-08-04 | $1.16 | $1.16 | 108,600 | — | — |
| 2017-08-03 | $1.22 | $1.22 | 120,000 | — | — |
| 2017-08-02 | $1.10 | $1.10 | 315,200 | — | — |
| 2017-08-01 | $1.12 | $1.12 | 176,000 | — | — |
| 2017-07-31 | $1.19 | $1.19 | 147,600 | — | — |
| 2017-07-28 | $1.22 | $1.22 | 100,300 | — | — |
| 2017-07-27 | $1.29 | $1.29 | 53,100 | — | — |
| 2017-07-26 | $1.29 | $1.29 | 92,700 | — | — |
| 2017-07-25 | $1.31 | $1.31 | 60,700 | — | — |
| 2017-07-24 | $1.30 | $1.30 | 53,100 | — | — |
| 2017-07-21 | $1.27 | $1.27 | 39,700 | — | — |
| 2017-07-20 | $1.27 | $1.27 | 66,100 | — | — |
| 2017-07-19 | $1.30 | $1.30 | 146,400 | — | — |
| 2017-07-18 | $1.23 | $1.23 | 48,800 | — | — |
| 2017-07-17 | $1.22 | $1.22 | 106,000 | — | — |
| 2017-07-14 | $1.30 | $1.30 | 91,100 | — | — |
| 2017-07-13 | $1.25 | $1.25 | 130,400 | — | — |
| 2017-07-12 | $1.26 | $1.26 | 86,200 | — | — |
| 2017-07-11 | $1.28 | $1.28 | 178,300 | — | — |
| 2017-07-10 | $1.31 | $1.31 | 272,900 | — | — |
| 2017-07-07 | $1.39 | $1.39 | 95,200 | — | — |
| 2017-07-06 | $1.36 | $1.36 | 137,700 | — | — |
| 2017-07-05 | $1.43 | $1.43 | 153,200 | — | — |
| 2017-07-03 | $1.47 | $1.47 | 62,800 | — | — |
| 2017-06-30 | $1.48 | $1.48 | 76,000 | — | — |
| 2017-06-29 | $1.47 | $1.47 | 142,500 | — | — |
| 2017-06-28 | $1.48 | $1.48 | 106,800 | — | — |
| 2017-06-27 | $1.47 | $1.47 | 73,800 | — | — |
| 2017-06-26 | $1.47 | $1.47 | 173,200 | — | — |
| 2017-06-23 | $1.58 | $1.58 | 43,100 | — | — |
| 2017-06-22 | $1.59 | $1.59 | 121,700 | — | — |
| 2017-06-21 | $1.60 | $1.60 | 112,500 | — | — |
| 2017-06-20 | $1.61 | $1.61 | 108,800 | — | — |
| 2017-06-19 | $1.63 | $1.63 | 171,800 | — | — |
| 2017-06-16 | $1.58 | $1.58 | 38,200 | — | — |
| 2017-06-15 | $1.55 | $1.55 | 51,800 | — | — |
| 2017-06-14 | $1.59 | $1.59 | 184,200 | — | — |
| 2017-06-13 | $1.51 | $1.51 | 130,000 | — | — |
| 2017-06-12 | $1.50 | $1.50 | 59,400 | — | — |
| 2017-06-09 | $1.50 | $1.50 | 118,700 | — | — |
| 2017-06-08 | $1.46 | $1.46 | 28,800 | — | — |
| 2017-06-07 | $1.50 | $1.50 | 48,500 | — | — |
| 2017-06-06 | $1.48 | $1.48 | 98,900 | — | — |
| 2017-06-05 | $1.45 | $1.45 | 60,900 | — | — |
| 2017-06-02 | $1.38 | $1.38 | 58,800 | — | — |
| 2017-06-01 | $1.31 | $1.31 | 335,000 | — | — |
| 2017-05-31 | $1.44 | $1.44 | 184,900 | — | — |
| 2017-05-30 | $1.49 | $1.49 | 150,300 | — | — |
| 2017-05-26 | $1.54 | $1.54 | 451,000 | — | — |
| 2017-05-25 | $1.37 | $1.37 | 104,800 | — | — |
| 2017-05-24 | $1.28 | $1.28 | 132,400 | — | — |
| 2017-05-23 | $1.28 | $1.28 | 326,800 | — | — |
| 2017-05-22 | $1.33 | $1.33 | 570,600 | — | — |
| 2017-05-19 | $1.24 | $1.24 | 434,900 | — | — |
| 2017-05-18 | $1.29 | $1.29 | 1,146,600 | — | — |
| 2017-05-17 | $1.50 | $1.50 | 544,900 | — | — |
| 2017-05-16 | $1.50 | $1.50 | 654,500 | — | — |
| 2017-05-15 | $1.74 | $1.74 | 581,500 | — | — |
| 2017-05-12 | $1.65 | $1.65 | 864,700 | — | — |
| 2017-05-11 | $1.47 | $1.47 | 646,100 | — | — |
| 2017-05-10 | $1.35 | $1.35 | 358,100 | — | — |
| 2017-05-09 | $1.37 | $1.37 | 585,000 | — | — |
| 2017-05-08 | $1.32 | $1.32 | 423,000 | — | — |
| 2017-05-05 | $1.14 | $1.14 | 237,700 | — | — |
| 2017-05-04 | $1.05 | $1.05 | 404,700 | — | — |
| 2017-05-03 | $1.00 | $1.00 | 970,200 | — | — |
| 2017-05-02 | $1.14 | $1.14 | 1,497,500 | — | — |
| 2017-05-01 | $1.18 | $1.18 | 562,800 | — | — |
| 2017-04-28 | $1.05 | $1.05 | 381,200 | — | — |
| 2017-04-27 | $0.93 | $0.93 | 526,100 | — | — |
| 2017-04-26 | $0.83 | $0.83 | 327,200 | — | — |
| 2017-04-25 | $0.79 | $0.79 | 37,900 | — | — |
| 2017-04-24 | $0.80 | $0.80 | 145,500 | — | — |
| 2017-04-21 | $0.77 | $0.77 | 25,900 | — | — |
| 2017-04-20 | $0.75 | $0.75 | 17,300 | — | — |
| 2017-04-19 | $0.75 | $0.75 | 11,000 | — | — |
| 2017-04-18 | $0.74 | $0.74 | 10,900 | — | — |
| 2017-04-17 | $0.75 | $0.75 | 9,000 | — | — |
| 2017-04-13 | $0.76 | $0.76 | 63,000 | — | — |
| 2017-04-12 | $0.71 | $0.71 | 44,600 | — | — |
| 2017-04-11 | $0.72 | $0.72 | 31,600 | — | — |
| 2017-04-10 | $0.72 | $0.72 | 92,500 | — | — |
| 2017-04-07 | $0.76 | $0.76 | 14,400 | — | — |
| 2017-04-06 | $0.73 | $0.73 | 37,600 | — | — |
| 2017-04-05 | $0.75 | $0.75 | 27,800 | — | — |
| 2017-04-04 | $0.77 | $0.77 | 39,700 | — | — |
| 2017-04-03 | $0.73 | $0.73 | 8,700 | — | — |
| 2017-03-31 | $0.74 | $0.74 | 43,200 | — | — |
| 2017-03-30 | $0.74 | $0.74 | 65,100 | — | — |
| 2017-03-29 | $0.72 | $0.72 | 38,600 | — | — |
| 2017-03-28 | $0.74 | $0.74 | 20,700 | — | — |
| 2017-03-27 | $0.73 | $0.73 | 92,800 | — | — |
| 2017-03-24 | $0.72 | $0.72 | 131,700 | — | — |
| 2017-03-23 | $0.70 | $0.70 | 294,200 | — | — |
| 2017-03-22 | $0.71 | $0.71 | 294,700 | — | — |
| 2017-03-21 | $0.67 | $0.67 | 64,700 | — | — |
| 2017-03-20 | $0.70 | $0.70 | 54,700 | — | — |
| 2017-03-17 | $0.70 | $0.70 | 19,400 | — | — |
| 2017-03-16 | $0.68 | $0.68 | 46,700 | — | — |
| 2017-03-15 | $0.68 | $0.68 | 92,700 | — | — |
| 2017-03-14 | $0.71 | $0.71 | 72,900 | — | — |
| 2017-03-13 | $0.69 | $0.69 | 101,600 | — | — |
| 2017-03-10 | $0.69 | $0.69 | 100,300 | — | — |
| 2017-03-09 | $0.66 | $0.66 | 135,700 | — | — |
| 2017-03-08 | $0.69 | $0.69 | 40,600 | — | — |
| 2017-03-07 | $0.68 | $0.68 | 115,900 | — | — |
| 2017-03-06 | $0.68 | $0.68 | 51,900 | — | — |
| 2017-03-03 | $0.67 | $0.67 | 46,000 | — | — |
| 2017-03-02 | $0.67 | $0.67 | 80,800 | — | — |
| 2017-03-01 | $0.67 | $0.67 | 65,800 | — | — |
| 2017-02-28 | $0.70 | $0.70 | 83,000 | — | — |
| 2017-02-27 | $0.70 | $0.70 | 58,000 | — | — |
| 2017-02-24 | $0.74 | $0.74 | 72,000 | — | — |
| 2017-02-23 | $0.72 | $0.72 | 83,800 | — | — |
| 2017-02-22 | $0.71 | $0.71 | 90,300 | — | — |
| 2017-02-21 | $0.71 | $0.71 | 71,800 | — | — |
| 2017-02-17 | $0.69 | $0.69 | 67,100 | — | — |
| 2017-02-16 | $0.68 | $0.68 | 75,300 | — | — |
| 2017-02-15 | $0.66 | $0.66 | 57,300 | — | — |
| 2017-02-14 | $0.68 | $0.68 | 104,500 | — | — |
| 2017-02-13 | $0.66 | $0.66 | 100,500 | — | — |
| 2017-02-10 | $0.67 | $0.67 | 71,200 | — | — |
| 2017-02-09 | $0.68 | $0.68 | 55,000 | — | — |
| 2017-02-08 | $0.68 | $0.68 | 67,500 | — | — |
| 2017-02-07 | $0.65 | $0.65 | 35,700 | — | — |
| 2017-02-06 | $0.68 | $0.68 | 82,800 | — | — |
| 2017-02-03 | $0.68 | $0.68 | 99,500 | — | — |
| 2017-02-02 | $0.67 | $0.67 | 70,700 | — | — |
| 2017-02-01 | $0.68 | $0.68 | 92,600 | — | — |
| 2017-01-31 | $0.70 | $0.70 | 57,100 | — | — |
| 2017-01-30 | $0.68 | $0.68 | 123,800 | — | — |
| 2017-01-27 | $0.75 | $0.75 | 94,500 | — | — |
| 2017-01-26 | $0.76 | $0.76 | 20,600 | — | — |
| 2017-01-25 | $0.77 | $0.77 | 66,300 | — | — |
| 2017-01-24 | $0.75 | $0.75 | 217,700 | — | — |
| 2017-01-23 | $0.80 | $0.80 | 149,600 | — | — |
| 2017-01-20 | $0.85 | $0.85 | 179,300 | — | — |
| 2017-01-19 | $0.86 | $0.86 | 71,900 | — | — |
| 2017-01-18 | $0.84 | $0.84 | 154,000 | — | — |
| 2017-01-17 | $0.86 | $0.86 | 184,400 | — | — |
| 2017-01-13 | $0.85 | $0.85 | 289,800 | — | — |
| 2017-01-12 | $0.87 | $0.87 | 211,400 | — | — |
| 2017-01-11 | $0.82 | $0.82 | 185,100 | — | — |
| 2017-01-10 | $0.79 | $0.79 | 373,700 | — | — |
| 2017-01-09 | $0.76 | $0.76 | 607,100 | — | — |
| 2017-01-06 | $0.75 | $0.75 | 481,400 | — | — |
| 2017-01-05 | $0.71 | $0.71 | 209,600 | — | — |
| 2017-01-04 | $0.70 | $0.70 | 197,900 | — | — |
| 2017-01-03 | $0.65 | $0.65 | 172,700 | — | — |