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
- 1995-11-03 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 | $1.18 | $1.18 | 97,700 | — | — |
| 2017-12-28 | $1.12 | $1.12 | 53,500 | — | — |
| 2017-12-27 | $1.10 | $1.10 | 40,100 | — | — |
| 2017-12-26 | $1.14 | $1.14 | 152,000 | — | — |
| 2017-12-22 | $1.05 | $1.05 | 45,700 | — | — |
| 2017-12-21 | $1.00 | $1.00 | 37,600 | — | — |
| 2017-12-20 | $1.01 | $1.01 | 45,500 | — | — |
| 2017-12-19 | $1.00 | $1.00 | 91,700 | — | — |
| 2017-12-18 | $0.95 | $0.95 | 35,400 | — | — |
| 2017-12-15 | $0.99 | $0.99 | 16,200 | — | — |
| 2017-12-14 | $0.99 | $0.99 | 68,300 | — | — |
| 2017-12-13 | $1.00 | $1.00 | 34,300 | — | — |
| 2017-12-12 | $0.99 | $0.99 | 74,100 | — | — |
| 2017-12-11 | $0.95 | $0.95 | 199,800 | — | — |
| 2017-12-08 | $1.10 | $1.10 | 113,900 | — | — |
| 2017-12-07 | $1.05 | $1.05 | 87,400 | — | — |
| 2017-12-06 | $1.10 | $1.10 | 15,000 | — | — |
| 2017-12-05 | $1.10 | $1.10 | 162,200 | — | — |
| 2017-12-04 | $1.15 | $1.15 | 44,600 | — | — |
| 2017-12-01 | $1.20 | $1.20 | 23,100 | — | — |
| 2017-11-30 | $1.20 | $1.20 | 53,300 | — | — |
| 2017-11-29 | $1.23 | $1.23 | 34,200 | — | — |
| 2017-11-28 | $1.16 | $1.16 | 119,700 | — | — |
| 2017-11-27 | $1.20 | $1.20 | 74,000 | — | — |
| 2017-11-24 | $1.30 | $1.30 | 37,200 | — | — |
| 2017-11-22 | $1.20 | $1.20 | 37,500 | — | — |
| 2017-11-21 | $1.25 | $1.25 | 76,600 | — | — |
| 2017-11-20 | $1.25 | $1.25 | 51,700 | — | — |
| 2017-11-17 | $1.25 | $1.25 | 66,900 | — | — |
| 2017-11-16 | $1.30 | $1.30 | 33,400 | — | — |
| 2017-11-15 | $1.25 | $1.25 | 116,600 | — | — |
| 2017-11-14 | $1.36 | $1.36 | 629,900 | — | — |
| 2017-11-13 | $1.20 | $1.20 | 22,600 | — | — |
| 2017-11-10 | $1.15 | $1.15 | 9,200 | — | — |
| 2017-11-09 | $1.15 | $1.15 | 40,000 | — | — |
| 2017-11-08 | $1.16 | $1.16 | 25,700 | — | — |
| 2017-11-07 | $1.15 | $1.15 | 21,800 | — | — |
| 2017-11-06 | $1.10 | $1.10 | 4,900 | — | — |
| 2017-11-03 | $1.15 | $1.15 | 15,600 | — | — |
| 2017-11-02 | $1.15 | $1.15 | 26,300 | — | — |
| 2017-11-01 | $1.15 | $1.15 | 31,300 | — | — |
| 2017-10-31 | $1.15 | $1.15 | 3,200 | — | — |
| 2017-10-30 | $1.18 | $1.18 | 16,000 | — | — |
| 2017-10-27 | $1.15 | $1.15 | 20,700 | — | — |
| 2017-10-26 | $1.10 | $1.10 | 58,900 | — | — |
| 2017-10-25 | $1.13 | $1.13 | 66,400 | — | — |
| 2017-10-24 | $1.16 | $1.16 | 10,700 | — | — |
| 2017-10-23 | $1.15 | $1.15 | 80,300 | — | — |
| 2017-10-20 | $1.25 | $1.25 | 51,500 | — | — |
| 2017-10-19 | $1.23 | $1.23 | 30,700 | — | — |
| 2017-10-18 | $1.20 | $1.20 | 48,000 | — | — |
| 2017-10-17 | $1.20 | $1.20 | 12,000 | — | — |
| 2017-10-16 | $1.20 | $1.20 | 121,300 | — | — |
| 2017-10-13 | $1.35 | $1.35 | 195,400 | — | — |
| 2017-10-12 | $1.40 | $1.40 | 176,200 | — | — |
| 2017-10-11 | $1.50 | $1.50 | 647,400 | — | — |
| 2017-10-10 | $1.40 | $1.40 | 194,300 | — | — |
| 2017-10-09 | $1.45 | $1.45 | 106,900 | — | — |
| 2017-10-06 | $1.35 | $1.35 | 36,200 | — | — |
| 2017-10-05 | $1.25 | $1.25 | 14,400 | — | — |
| 2017-10-04 | $1.35 | $1.35 | 18,700 | — | — |
| 2017-10-03 | $1.25 | $1.25 | 20,200 | — | — |
| 2017-10-02 | $1.30 | $1.30 | 29,500 | — | — |
| 2017-09-29 | $1.25 | $1.25 | 8,000 | — | — |
| 2017-09-28 | $1.25 | $1.25 | 22,100 | — | — |
| 2017-09-27 | $1.25 | $1.25 | 16,400 | — | — |
| 2017-09-26 | $1.25 | $1.25 | 6,800 | — | — |
| 2017-09-25 | $1.25 | $1.25 | 37,800 | — | — |
| 2017-09-22 | $1.30 | $1.30 | 17,000 | — | — |
| 2017-09-21 | $1.30 | $1.30 | 21,100 | — | — |
| 2017-09-20 | $1.30 | $1.30 | 55,000 | — | — |
| 2017-09-19 | $1.40 | $1.40 | 14,300 | — | — |
| 2017-09-18 | $1.35 | $1.35 | 27,300 | — | — |
| 2017-09-15 | $1.30 | $1.30 | 37,300 | — | — |
| 2017-09-14 | $1.30 | $1.30 | 11,000 | — | — |
| 2017-09-13 | $1.35 | $1.35 | 14,400 | — | — |
| 2017-09-12 | $1.30 | $1.30 | 15,200 | — | — |
| 2017-09-11 | $1.30 | $1.30 | 3,500 | — | — |
| 2017-09-08 | $1.30 | $1.30 | 2,800 | — | — |
| 2017-09-07 | $1.25 | $1.25 | 8,200 | — | — |
| 2017-09-06 | $1.30 | $1.30 | 2,700 | — | — |
| 2017-09-05 | $1.20 | $1.20 | 14,600 | — | — |
| 2017-09-01 | $1.30 | $1.30 | 3,200 | — | — |
| 2017-08-31 | $1.30 | $1.30 | 26,700 | — | — |
| 2017-08-30 | $1.30 | $1.30 | 8,100 | — | — |
| 2017-08-29 | $1.25 | $1.25 | 20,500 | — | — |
| 2017-08-28 | $1.15 | $1.15 | 10,300 | — | — |
| 2017-08-25 | $1.30 | $1.30 | 28,300 | — | — |
| 2017-08-24 | $1.25 | $1.25 | 6,200 | — | — |
| 2017-08-23 | $1.10 | $1.10 | 9,700 | — | — |
| 2017-08-22 | $1.15 | $1.15 | 18,900 | — | — |
| 2017-08-21 | $1.10 | $1.10 | 26,600 | — | — |
| 2017-08-18 | $1.15 | $1.15 | 15,000 | — | — |
| 2017-08-17 | $1.10 | $1.10 | 6,500 | — | — |
| 2017-08-16 | $1.14 | $1.14 | 16,900 | — | — |
| 2017-08-15 | $1.11 | $1.11 | 67,700 | — | — |
| 2017-08-14 | $1.30 | $1.30 | 4,400 | — | — |
| 2017-08-11 | $1.30 | $1.30 | 4,400 | — | — |
| 2017-08-10 | $1.20 | $1.20 | 30,400 | — | — |
| 2017-08-09 | $1.25 | $1.25 | 21,200 | — | — |
| 2017-08-08 | $1.35 | $1.35 | 21,800 | — | — |
| 2017-08-07 | $1.35 | $1.35 | 57,300 | — | — |
| 2017-08-04 | $1.25 | $1.25 | 6,200 | — | — |
| 2017-08-03 | $1.20 | $1.20 | 6,400 | — | — |
| 2017-08-02 | $1.20 | $1.20 | 68,100 | — | — |
| 2017-08-01 | $1.25 | $1.25 | 32,000 | — | — |
| 2017-07-31 | $1.25 | $1.25 | 8,500 | — | — |
| 2017-07-28 | $1.30 | $1.30 | 10,800 | — | — |
| 2017-07-27 | $1.30 | $1.30 | 8,400 | — | — |
| 2017-07-26 | $1.30 | $1.30 | 76,100 | — | — |
| 2017-07-25 | $1.25 | $1.25 | 123,600 | — | — |
| 2017-07-24 | $1.42 | $1.42 | 6,100 | — | — |
| 2017-07-21 | $1.40 | $1.40 | 5,300 | — | — |
| 2017-07-20 | $1.45 | $1.45 | 5,500 | — | — |
| 2017-07-19 | $1.40 | $1.40 | 6,200 | — | — |
| 2017-07-18 | $1.45 | $1.45 | 19,900 | — | — |
| 2017-07-17 | $1.47 | $1.47 | 7,800 | — | — |
| 2017-07-14 | $1.50 | $1.50 | 46,600 | — | — |
| 2017-07-13 | $1.45 | $1.45 | 9,100 | — | — |
| 2017-07-12 | $1.50 | $1.50 | 25,700 | — | — |
| 2017-07-11 | $1.45 | $1.45 | 9,100 | — | — |
| 2017-07-10 | $1.50 | $1.50 | 1,300 | — | — |
| 2017-07-07 | $1.50 | $1.50 | 7,500 | — | — |
| 2017-07-06 | $1.50 | $1.50 | 300 | — | — |
| 2017-07-05 | $1.45 | $1.45 | 41,600 | — | — |
| 2017-07-03 | $1.50 | $1.50 | 10,800 | — | — |
| 2017-06-30 | $1.50 | $1.50 | 29,400 | — | — |
| 2017-06-29 | $1.45 | $1.45 | 13,600 | — | — |
| 2017-06-28 | $1.45 | $1.45 | 39,600 | — | — |
| 2017-06-27 | $1.50 | $1.50 | 12,700 | — | — |
| 2017-06-26 | $1.55 | $1.55 | 51,200 | — | — |
| 2017-06-23 | $1.65 | $1.65 | 85,300 | — | — |
| 2017-06-22 | $1.60 | $1.60 | 46,500 | — | — |
| 2017-06-21 | $1.55 | $1.55 | 3,800 | — | — |
| 2017-06-20 | $1.50 | $1.50 | 9,800 | — | — |
| 2017-06-19 | $1.55 | $1.55 | 9,900 | — | — |
| 2017-06-16 | $1.55 | $1.55 | 50,300 | — | — |
| 2017-06-15 | $1.53 | $1.53 | 71,700 | — | — |
| 2017-06-14 | $1.60 | $1.60 | 20,800 | — | — |
| 2017-06-13 | $1.65 | $1.65 | 87,400 | — | — |
| 2017-06-12 | $1.67 | $1.67 | 332,300 | — | — |
| 2017-06-09 | $1.45 | $1.45 | 3,200 | — | — |
| 2017-06-08 | $1.50 | $1.50 | 42,600 | — | — |
| 2017-06-07 | $1.60 | $1.60 | 7,800 | — | — |
| 2017-06-06 | $1.50 | $1.50 | 51,100 | — | — |
| 2017-06-05 | $1.50 | $1.50 | 28,300 | — | — |
| 2017-06-02 | $1.35 | $1.35 | 23,800 | — | — |
| 2017-06-01 | $1.35 | $1.35 | 51,500 | — | — |
| 2017-05-31 | $1.45 | $1.45 | 71,700 | — | — |
| 2017-05-30 | $1.35 | $1.35 | 5,700 | — | — |
| 2017-05-26 | $1.40 | $1.40 | 6,400 | — | — |
| 2017-05-25 | $1.40 | $1.40 | 22,100 | — | — |
| 2017-05-24 | $1.35 | $1.35 | 11,800 | — | — |
| 2017-05-23 | $1.33 | $1.33 | 17,900 | — | — |
| 2017-05-22 | $1.35 | $1.35 | 22,500 | — | — |
| 2017-05-19 | $1.30 | $1.30 | 76,400 | — | — |
| 2017-05-18 | $1.31 | $1.31 | 23,800 | — | — |
| 2017-05-17 | $1.30 | $1.30 | 400 | — | — |
| 2017-05-16 | $1.25 | $1.25 | 41,400 | — | — |
| 2017-05-15 | $1.35 | $1.35 | 6,800 | — | — |
| 2017-05-12 | $1.35 | $1.35 | 800 | — | — |
| 2017-05-11 | $1.35 | $1.35 | 10,500 | — | — |
| 2017-05-10 | $1.30 | $1.30 | 2,200 | — | — |
| 2017-05-09 | $1.33 | $1.33 | 12,500 | — | — |
| 2017-05-08 | $1.31 | $1.31 | 6,700 | — | — |
| 2017-05-05 | $1.30 | $1.30 | 600 | — | — |
| 2017-05-04 | $1.30 | $1.30 | 200 | — | — |
| 2017-05-03 | $1.30 | $1.30 | 5,500 | — | — |
| 2017-05-02 | $1.30 | $1.30 | 24,600 | — | — |
| 2017-05-01 | $1.25 | $1.25 | 13,300 | — | — |
| 2017-04-28 | $1.35 | $1.35 | 22,800 | — | — |
| 2017-04-27 | $1.25 | $1.25 | 22,000 | — | — |
| 2017-04-26 | $1.30 | $1.30 | 6,200 | — | — |
| 2017-04-25 | $1.35 | $1.35 | 3,200 | — | — |
| 2017-04-24 | $1.40 | $1.40 | 30,500 | — | — |
| 2017-04-21 | $1.35 | $1.35 | 5,300 | — | — |
| 2017-04-20 | $1.35 | $1.35 | 24,000 | — | — |
| 2017-04-19 | $1.40 | $1.40 | 38,800 | — | — |
| 2017-04-18 | $1.40 | $1.40 | 5,500 | — | — |
| 2017-04-17 | $1.30 | $1.30 | 1,100 | — | — |
| 2017-04-13 | $1.30 | $1.30 | 9,900 | — | — |
| 2017-04-12 | $1.25 | $1.25 | 7,600 | — | — |
| 2017-04-11 | $1.25 | $1.25 | 17,400 | — | — |
| 2017-04-10 | $1.30 | $1.30 | 36,000 | — | — |
| 2017-04-07 | $1.30 | $1.30 | 26,400 | — | — |
| 2017-04-06 | $1.35 | $1.35 | 12,000 | — | — |
| 2017-04-05 | $1.35 | $1.35 | 21,800 | — | — |
| 2017-04-04 | $1.35 | $1.35 | 80,700 | — | — |
| 2017-04-03 | $1.35 | $1.35 | 14,400 | — | — |
| 2017-03-31 | $1.35 | $1.35 | 28,200 | — | — |
| 2017-03-30 | $1.35 | $1.35 | 12,000 | — | — |
| 2017-03-29 | $1.45 | $1.45 | 800 | — | — |
| 2017-03-28 | $1.40 | $1.40 | 3,900 | — | — |
| 2017-03-27 | $1.35 | $1.35 | 28,500 | — | — |
| 2017-03-24 | $1.40 | $1.40 | 7,700 | — | — |
| 2017-03-23 | $1.44 | $1.44 | 1,800 | — | — |
| 2017-03-22 | $1.40 | $1.40 | 23,500 | — | — |
| 2017-03-21 | $1.50 | $1.50 | 14,000 | — | — |
| 2017-03-20 | $1.55 | $1.55 | 5,900 | — | — |
| 2017-03-17 | $1.60 | $1.60 | 6,200 | — | — |
| 2017-03-16 | $1.54 | $1.54 | 900 | — | — |
| 2017-03-15 | $1.45 | $1.45 | 14,900 | — | — |
| 2017-03-14 | $1.50 | $1.50 | 600 | — | — |
| 2017-03-13 | $1.50 | $1.50 | 4,300 | — | — |
| 2017-03-10 | $1.50 | $1.50 | 8,600 | — | — |
| 2017-03-09 | $1.50 | $1.50 | 20,400 | — | — |
| 2017-03-08 | $1.50 | $1.50 | 200 | — | — |
| 2017-03-07 | $1.55 | $1.55 | 9,100 | — | — |
| 2017-03-06 | $1.55 | $1.55 | 25,900 | — | — |
| 2017-03-03 | $1.53 | $1.53 | 44,900 | — | — |
| 2017-03-02 | $1.55 | $1.55 | 89,700 | — | — |
| 2017-03-01 | $1.55 | $1.55 | 35,400 | — | — |
| 2017-02-28 | $1.50 | $1.50 | 74,200 | — | — |
| 2017-02-27 | $1.50 | $1.50 | 40,200 | — | — |
| 2017-02-24 | $1.45 | $1.45 | 2,300 | — | — |
| 2017-02-23 | $1.40 | $1.40 | 6,400 | — | — |
| 2017-02-22 | $1.45 | $1.45 | 1,500 | — | — |
| 2017-02-21 | $1.44 | $1.44 | 16,500 | — | — |
| 2017-02-17 | $1.45 | $1.45 | 8,200 | — | — |
| 2017-02-16 | $1.45 | $1.45 | 2,400 | — | — |
| 2017-02-15 | $1.50 | $1.50 | 17,800 | — | — |
| 2017-02-14 | $1.45 | $1.45 | 9,800 | — | — |
| 2017-02-13 | $1.40 | $1.40 | 6,400 | — | — |
| 2017-02-10 | $1.35 | $1.35 | 13,700 | — | — |
| 2017-02-09 | $1.35 | $1.35 | 20,800 | — | — |
| 2017-02-08 | $1.25 | $1.25 | 30,600 | — | — |
| 2017-02-07 | $1.40 | $1.40 | 8,100 | — | — |
| 2017-02-06 | $1.40 | $1.40 | 21,700 | — | — |
| 2017-02-03 | $1.45 | $1.45 | 37,200 | — | — |
| 2017-02-02 | $1.40 | $1.40 | 112,100 | — | — |
| 2017-02-01 | $1.20 | $1.20 | 80,900 | — | — |
| 2017-01-31 | $1.20 | $1.20 | 46,500 | — | — |
| 2017-01-30 | $1.25 | $1.25 | 12,000 | — | — |
| 2017-01-27 | $1.20 | $1.20 | 37,700 | — | — |
| 2017-01-26 | $1.25 | $1.25 | 18,000 | — | — |
| 2017-01-25 | $1.25 | $1.25 | 77,200 | — | — |
| 2017-01-24 | $1.30 | $1.30 | 10,300 | — | — |
| 2017-01-23 | $1.35 | $1.35 | 3,100 | — | — |
| 2017-01-20 | $1.40 | $1.40 | 19,200 | — | — |
| 2017-01-19 | $1.40 | $1.40 | 24,300 | — | — |
| 2017-01-18 | $1.45 | $1.45 | 8,500 | — | — |
| 2017-01-17 | $1.30 | $1.30 | 15,200 | — | — |
| 2017-01-13 | $1.35 | $1.35 | 61,500 | — | — |
| 2017-01-12 | $1.25 | $1.25 | 3,300 | — | — |
| 2017-01-11 | $1.25 | $1.25 | 49,800 | — | — |
| 2017-01-10 | $1.25 | $1.25 | 16,600 | — | — |
| 2017-01-09 | $1.25 | $1.25 | 15,800 | — | — |
| 2017-01-06 | $1.25 | $1.25 | 98,900 | — | — |
| 2017-01-05 | $1.30 | $1.30 | 28,900 | — | — |
| 2017-01-04 | $1.35 | $1.35 | 48,200 | — | — |
| 2017-01-03 | $1.30 | $1.30 | 90,600 | — | — |