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
- 2012-02-22 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 | $5.00 | $5.00 | 1,046 |
| 2017-12-28 | $5.00 | $5.00 | 4,556 |
| 2017-12-27 | $5.00 | $5.00 | 898 |
| 2017-12-26 | $5.00 | $5.00 | 1,904 |
| 2017-12-22 | $5.50 | $5.50 | 5,396 |
| 2017-12-21 | $5.50 | $5.50 | 15,830 |
| 2017-12-20 | $5.50 | $5.50 | 880 |
| 2017-12-19 | $5.00 | $5.00 | 750 |
| 2017-12-18 | $5.50 | $5.50 | 30 |
| 2017-12-15 | $5.50 | $5.50 | 10 |
| 2017-12-14 | $4.00 | $4.00 | 1,692 |
| 2017-12-13 | $5.00 | $5.00 | 292 |
| 2017-12-12 | $5.00 | $5.00 | 1,042 |
| 2017-12-11 | $5.50 | $5.50 | 668 |
| 2017-12-08 | $5.50 | $5.50 | 830 |
| 2017-12-07 | $5.50 | $5.50 | 234 |
| 2017-12-06 | $4.50 | $4.50 | 1,066 |
| 2017-12-05 | $6.00 | $6.00 | 1,024 |
| 2017-12-04 | $6.00 | $6.00 | 744 |
| 2017-12-01 | $6.00 | $6.00 | 120 |
| 2017-11-30 | $6.00 | $6.00 | 2,952 |
| 2017-11-29 | $6.00 | $6.00 | 1,116 |
| 2017-11-28 | $6.00 | $6.00 | 3,800 |
| 2017-11-27 | $7.00 | $7.00 | 2,544 |
| 2017-11-24 | $7.00 | $7.00 | 122 |
| 2017-11-22 | $6.50 | $6.50 | 1,720 |
| 2017-11-21 | $7.50 | $7.50 | 0 |
| 2017-11-20 | $7.50 | $7.50 | 1,004 |
| 2017-11-17 | $7.00 | $7.00 | 1,188 |
| 2017-11-16 | $6.50 | $6.50 | 320 |
| 2017-11-15 | $6.50 | $6.50 | 674 |
| 2017-11-14 | $6.50 | $6.50 | 20 |
| 2017-11-13 | $6.50 | $6.50 | 820 |
| 2017-11-10 | $6.50 | $6.50 | 0 |
| 2017-11-09 | $6.50 | $6.50 | 618 |
| 2017-11-08 | $7.00 | $7.00 | 0 |
| 2017-11-07 | $7.00 | $7.00 | 0 |
| 2017-11-06 | $7.00 | $7.00 | 0 |
| 2017-11-03 | $7.00 | $7.00 | 934 |
| 2017-11-02 | $6.50 | $6.50 | 2,154 |
| 2017-11-01 | $8.50 | $8.50 | 6 |
| 2017-10-31 | $7.00 | $7.00 | 1,142 |
| 2017-10-30 | $9.00 | $9.00 | 112 |
| 2017-10-27 | $9.00 | $9.00 | 804 |
| 2017-10-26 | $8.00 | $8.00 | 628 |
| 2017-10-25 | $9.00 | $9.00 | 240 |
| 2017-10-24 | $7.50 | $7.50 | 772 |
| 2017-10-23 | $8.50 | $8.50 | 938 |
| 2017-10-20 | $9.00 | $9.00 | 4,244 |
| 2017-10-19 | $6.50 | $6.50 | 1,764 |
| 2017-10-18 | $6.50 | $6.50 | 1,128 |
| 2017-10-17 | $5.00 | $5.00 | 754 |
| 2017-10-16 | $5.00 | $5.00 | 698 |
| 2017-10-13 | $5.00 | $5.00 | 2,186 |
| 2017-10-12 | $5.00 | $5.00 | 1,896 |
| 2017-10-11 | $5.00 | $5.00 | 378 |
| 2017-10-10 | $4.50 | $4.50 | 684 |
| 2017-10-09 | $4.00 | $4.00 | 3,910 |
| 2017-10-06 | $7.00 | $7.00 | 340 |
| 2017-10-05 | $7.00 | $7.00 | 950 |
| 2017-10-04 | $7.00 | $7.00 | 1,602 |
| 2017-10-03 | $4.00 | $4.00 | 2,776 |
| 2017-10-02 | $8.50 | $8.50 | 2,510 |
| 2017-09-29 | $9.50 | $9.50 | 4,406 |
| 2017-09-28 | $7.00 | $7.00 | 2,320 |
| 2017-09-27 | $6.00 | $6.00 | 7,650 |
| 2017-09-26 | $4.00 | $4.00 | 386 |
| 2017-09-25 | $4.00 | $4.00 | 160 |
| 2017-09-22 | $4.00 | $4.00 | 350 |
| 2017-09-21 | $4.00 | $4.00 | 0 |
| 2017-09-20 | $4.00 | $4.00 | 178 |
| 2017-09-19 | $3.50 | $3.50 | 292 |
| 2017-09-18 | $4.00 | $4.00 | 358 |
| 2017-09-15 | $4.00 | $4.00 | 684 |
| 2017-09-14 | $3.50 | $3.50 | 3,894 |
| 2017-09-13 | $3.00 | $3.00 | 222 |
| 2017-09-12 | $3.50 | $3.50 | 414 |
| 2017-09-11 | $4.00 | $4.00 | 432 |
| 2017-09-08 | $4.00 | $4.00 | 614 |
| 2017-09-07 | $4.00 | $4.00 | 34 |
| 2017-09-06 | $4.00 | $4.00 | 0 |
| 2017-09-05 | $4.00 | $4.00 | 462 |
| 2017-09-01 | $4.00 | $4.00 | 562 |
| 2017-08-31 | $4.50 | $4.50 | 144 |
| 2017-08-30 | $4.00 | $4.00 | 0 |
| 2017-08-29 | $4.00 | $4.00 | 1,540 |
| 2017-08-28 | $4.50 | $4.50 | 408 |
| 2017-08-25 | $4.50 | $4.50 | 294 |
| 2017-08-24 | $4.50 | $4.50 | 444 |
| 2017-08-23 | $4.50 | $4.50 | 1,886 |
| 2017-08-22 | $5.00 | $5.00 | 748 |
| 2017-08-21 | $5.50 | $5.50 | 620 |
| 2017-08-18 | $6.00 | $6.00 | 394 |
| 2017-08-17 | $6.00 | $6.00 | 500 |
| 2017-08-16 | $5.00 | $5.00 | 2 |
| 2017-08-15 | $4.50 | $4.50 | 656 |
| 2017-08-14 | $7.00 | $7.00 | 1,072 |
| 2017-08-11 | $7.50 | $7.50 | 544 |
| 2017-08-10 | $7.50 | $7.50 | 202 |
| 2017-08-09 | $7.50 | $7.50 | 264 |
| 2017-08-08 | $7.50 | $7.50 | 518 |
| 2017-08-07 | $7.00 | $7.00 | 272 |
| 2017-08-04 | $7.50 | $7.50 | 642 |
| 2017-08-03 | $7.50 | $7.50 | 792 |
| 2017-08-02 | $8.50 | $8.50 | 1,410 |
| 2017-08-01 | $8.00 | $8.00 | 1,924 |
| 2017-07-31 | $10.50 | $10.50 | 888 |
| 2017-07-28 | $11.50 | $11.50 | 126 |
| 2017-07-27 | $11.50 | $11.50 | 804 |
| 2017-07-26 | $11.50 | $11.50 | 234 |
| 2017-07-25 | $10.00 | $10.00 | 2,854 |
| 2017-07-24 | $9.50 | $9.50 | 342 |
| 2017-07-21 | $14.00 | $14.00 | 402 |
| 2017-07-20 | $11.50 | $11.50 | 404 |
| 2017-07-19 | $11.00 | $11.00 | 534 |
| 2017-07-18 | $13.50 | $13.50 | 1,492 |
| 2017-07-17 | $14.00 | $14.00 | 608 |
| 2017-07-14 | $17.50 | $17.50 | 568 |
| 2017-07-13 | $17.00 | $17.00 | 974 |
| 2017-07-12 | $15.50 | $15.50 | 1,922 |
| 2017-07-11 | $10.50 | $10.50 | 2,042 |
| 2017-07-10 | $10.50 | $10.50 | 180 |
| 2017-07-07 | $10.00 | $10.00 | 22 |
| 2017-07-06 | $11.00 | $11.00 | 0 |
| 2017-07-05 | $11.00 | $11.00 | 272 |
| 2017-07-03 | $12.00 | $12.00 | 50 |
| 2017-06-30 | $12.00 | $12.00 | 108 |
| 2017-06-29 | $10.50 | $10.50 | 696 |
| 2017-06-28 | $10.00 | $10.00 | 1,272 |
| 2017-06-27 | $12.00 | $12.00 | 1,328 |
| 2017-06-26 | $12.00 | $12.00 | 446 |
| 2017-06-23 | $13.50 | $13.50 | 742 |
| 2017-06-22 | $15.00 | $15.00 | 4,726 |
| 2017-06-21 | $9.50 | $9.50 | 1,118 |
| 2017-06-20 | $14.50 | $14.50 | 150 |
| 2017-06-19 | $15.50 | $15.50 | 402 |
| 2017-06-16 | $15.50 | $15.50 | 1,226 |
| 2017-06-15 | $17.00 | $17.00 | 888 |
| 2017-06-14 | $18.50 | $18.50 | 264 |
| 2017-06-13 | $17.50 | $17.50 | 1,212 |
| 2017-06-12 | $20.00 | $20.00 | 0 |
| 2017-06-09 | $20.00 | $20.00 | 746 |
| 2017-06-08 | $20.00 | $20.00 | 112 |
| 2017-06-07 | $20.50 | $20.50 | 464 |
| 2017-06-06 | $20.00 | $20.00 | 764 |
| 2017-06-05 | $20.50 | $20.50 | 210 |
| 2017-06-02 | $25.00 | $25.00 | 310 |
| 2017-06-01 | $24.00 | $24.00 | 1,078 |
| 2017-05-31 | $25.50 | $25.50 | 132 |
| 2017-05-30 | $26.00 | $26.00 | 40 |
| 2017-05-26 | $29.00 | $29.00 | 1,402 |
| 2017-05-25 | $27.00 | $27.00 | 3,228 |
| 2017-05-24 | $21.00 | $21.00 | 1,454 |
| 2017-05-23 | $20.00 | $20.00 | 2,288 |
| 2017-05-22 | $21.00 | $21.00 | 1,562 |
| 2017-05-19 | $24.00 | $24.00 | 5,772 |
| 2017-05-18 | $18.50 | $18.50 | 4,520 |
| 2017-05-17 | $16.00 | $16.00 | 2,030 |
| 2017-05-16 | $17.50 | $17.50 | 2,028 |
| 2017-05-15 | $15.00 | $15.00 | 948 |
| 2017-05-12 | $19.00 | $19.00 | 712 |
| 2017-05-11 | $20.00 | $20.00 | 480 |
| 2017-05-10 | $18.50 | $18.50 | 1,854 |
| 2017-05-09 | $20.50 | $20.50 | 682 |
| 2017-05-08 | $22.00 | $22.00 | 1,440 |
| 2017-05-05 | $24.00 | $24.00 | 1,902 |
| 2017-05-04 | $28.00 | $28.00 | 606 |
| 2017-05-03 | $29.50 | $29.50 | 1,972 |
| 2017-05-02 | $24.00 | $24.00 | 286 |
| 2017-05-01 | $22.50 | $22.50 | 456 |
| 2017-04-28 | $24.00 | $24.00 | 150 |
| 2017-04-27 | $25.00 | $25.00 | 270 |
| 2017-04-26 | $29.50 | $29.50 | 546 |
| 2017-04-25 | $30.00 | $30.00 | 354 |
| 2017-04-24 | $27.00 | $27.00 | 616 |
| 2017-04-21 | $24.50 | $24.50 | 2,032 |
| 2017-04-20 | $23.50 | $23.50 | 100 |
| 2017-04-19 | $24.00 | $24.00 | 854 |
| 2017-04-18 | $26.50 | $26.50 | 314 |
| 2017-04-17 | $29.00 | $29.00 | 376 |
| 2017-04-13 | $26.50 | $26.50 | 1,470 |
| 2017-04-12 | $29.50 | $29.50 | 966 |
| 2017-04-11 | $28.50 | $28.50 | 1,142 |
| 2017-04-10 | $32.00 | $32.00 | 1,244 |
| 2017-04-07 | $33.50 | $33.50 | 1,072 |
| 2017-04-06 | $29.50 | $29.50 | 1,556 |
| 2017-04-05 | $29.00 | $29.00 | 1,556 |
| 2017-04-04 | $32.50 | $32.50 | 1,612 |
| 2017-04-03 | $30.00 | $30.00 | 836 |
| 2017-03-31 | $27.00 | $27.00 | 1,146 |
| 2017-03-30 | $24.50 | $24.50 | 1,844 |
| 2017-03-29 | $20.00 | $20.00 | 3,648 |
| 2017-03-28 | $16.00 | $16.00 | 2,240 |
| 2017-03-27 | $18.00 | $18.00 | 708 |
| 2017-03-24 | $22.50 | $22.50 | 1,616 |
| 2017-03-23 | $23.00 | $23.00 | 2,256 |
| 2017-03-22 | $21.50 | $21.50 | 3,026 |
| 2017-03-21 | $25.50 | $25.50 | 438 |
| 2017-03-20 | $27.50 | $27.50 | 450 |
| 2017-03-17 | $28.50 | $28.50 | 1,576 |
| 2017-03-16 | $26.50 | $26.50 | 1,306 |
| 2017-03-15 | $24.00 | $24.00 | 1,474 |
| 2017-03-14 | $27.00 | $27.00 | 2,736 |
| 2017-03-13 | $22.00 | $22.00 | 1,020 |
| 2017-03-10 | $19.00 | $19.00 | 150 |
| 2017-03-09 | $20.00 | $20.00 | 6 |
| 2017-03-08 | $15.00 | $15.00 | 224 |
| 2017-03-07 | $19.00 | $19.00 | 170 |
| 2017-03-06 | $19.00 | $19.00 | 402 |
| 2017-03-03 | $22.50 | $22.50 | 462 |
| 2017-03-02 | $21.50 | $21.50 | 1,114 |
| 2017-03-01 | $22.50 | $22.50 | 1,364 |
| 2017-02-28 | $24.00 | $24.00 | 1,502 |
| 2017-02-27 | $22.50 | $22.50 | 3,260 |
| 2017-02-24 | $21.00 | $21.00 | 1,370 |
| 2017-02-23 | $18.50 | $18.50 | 2,340 |
| 2017-02-22 | $15.00 | $15.00 | 1,034 |
| 2017-02-21 | $13.50 | $13.50 | 1,678 |
| 2017-02-17 | $13.50 | $13.50 | 2,592 |
| 2017-02-16 | $9.00 | $9.00 | 1,668 |
| 2017-02-15 | $8.00 | $8.00 | 1,630 |
| 2017-02-14 | $7.00 | $7.00 | 608 |
| 2017-02-13 | $8.00 | $8.00 | 1,574 |
| 2017-02-10 | $7.50 | $7.50 | 1,942 |
| 2017-02-09 | $6.50 | $6.50 | 2,004 |
| 2017-02-08 | $8.00 | $8.00 | 136 |
| 2017-02-07 | $5.50 | $5.50 | 368 |
| 2017-02-06 | $7.50 | $7.50 | 690 |
| 2017-02-03 | $8.50 | $8.50 | 288 |
| 2017-02-02 | $8.50 | $8.50 | 910 |
| 2017-02-01 | $7.00 | $7.00 | 0 |
| 2017-01-31 | $7.00 | $7.00 | 48 |
| 2017-01-30 | $7.00 | $7.00 | 0 |
| 2017-01-27 | $7.00 | $7.00 | 124 |
| 2017-01-26 | $8.50 | $8.50 | 640 |
| 2017-01-25 | $7.50 | $7.50 | 4,162 |
| 2017-01-24 | $5.00 | $5.00 | 6,076 |
| 2017-01-23 | $5.50 | $5.50 | 166 |
| 2017-01-20 | $8.50 | $8.50 | 20 |
| 2017-01-19 | $9.00 | $9.00 | 0 |
| 2017-01-18 | $9.00 | $9.00 | 110 |
| 2017-01-17 | $7.00 | $7.00 | 340 |
| 2017-01-13 | $7.00 | $7.00 | 442 |
| 2017-01-12 | $7.50 | $7.50 | 0 |
| 2017-01-11 | $7.50 | $7.50 | 256 |
| 2017-01-10 | $7.50 | $7.50 | 1,072 |
| 2017-01-09 | $9.00 | $9.00 | 872 |
| 2017-01-06 | $8.50 | $8.50 | 976 |
| 2017-01-05 | $9.00 | $9.00 | 2,400 |
| 2017-01-04 | $9.50 | $9.50 | 3,082 |
| 2017-01-03 | $9.50 | $9.50 | 1,232 |