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
- 2008-09-05 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 | $2.29 | $2.29 | 524,200 |
| 2017-12-28 | $1.87 | $1.87 | 371,400 |
| 2017-12-27 | $1.83 | $1.83 | 593,300 |
| 2017-12-26 | $1.52 | $1.52 | 233,300 |
| 2017-12-22 | $1.46 | $1.46 | 204,100 |
| 2017-12-21 | $1.44 | $1.44 | 113,000 |
| 2017-12-20 | $1.33 | $1.33 | 106,200 |
| 2017-12-19 | $1.40 | $1.40 | 152,600 |
| 2017-12-18 | $1.45 | $1.45 | 160,200 |
| 2017-12-15 | $1.25 | $1.25 | 135,900 |
| 2017-12-14 | $1.16 | $1.16 | 240,400 |
| 2017-12-13 | $1.36 | $1.36 | 155,800 |
| 2017-12-12 | $1.45 | $1.45 | 570,200 |
| 2017-12-11 | $1.57 | $1.57 | 253,400 |
| 2017-12-08 | $1.41 | $1.41 | 195,000 |
| 2017-12-07 | $1.56 | $1.56 | 183,300 |
| 2017-12-06 | $1.40 | $1.40 | 296,700 |
| 2017-12-05 | $1.55 | $1.55 | 697,400 |
| 2017-12-04 | $1.37 | $1.37 | 768,900 |
| 2017-12-01 | $1.05 | $1.05 | 671,800 |
| 2017-11-30 | $0.78 | $0.78 | 111,700 |
| 2017-11-29 | $0.79 | $0.79 | 121,400 |
| 2017-11-28 | $0.74 | $0.74 | 61,700 |
| 2017-11-27 | $0.75 | $0.75 | 179,000 |
| 2017-11-24 | $0.80 | $0.80 | 49,200 |
| 2017-11-22 | $0.73 | $0.73 | 62,800 |
| 2017-11-21 | $0.80 | $0.80 | 48,900 |
| 2017-11-20 | $0.70 | $0.70 | 57,500 |
| 2017-11-17 | $0.73 | $0.73 | 38,300 |
| 2017-11-16 | $0.71 | $0.71 | 20,100 |
| 2017-11-15 | $0.73 | $0.73 | 20,200 |
| 2017-11-14 | $0.72 | $0.72 | 37,700 |
| 2017-11-13 | $0.75 | $0.75 | 22,300 |
| 2017-11-10 | $0.74 | $0.74 | 27,800 |
| 2017-11-09 | $0.72 | $0.72 | 13,900 |
| 2017-11-08 | $0.73 | $0.73 | 47,200 |
| 2017-11-07 | $0.75 | $0.75 | 90,300 |
| 2017-11-06 | $0.83 | $0.83 | 38,600 |
| 2017-11-03 | $0.78 | $0.78 | 58,400 |
| 2017-11-02 | $0.73 | $0.73 | 28,900 |
| 2017-11-01 | $0.74 | $0.74 | 36,500 |
| 2017-10-31 | $0.75 | $0.75 | 84,900 |
| 2017-10-30 | $0.86 | $0.86 | 60,800 |
| 2017-10-27 | $0.79 | $0.79 | 38,300 |
| 2017-10-26 | $0.85 | $0.85 | 46,200 |
| 2017-10-25 | $0.79 | $0.79 | 53,200 |
| 2017-10-24 | $0.83 | $0.83 | 89,500 |
| 2017-10-23 | $0.70 | $0.70 | 130,800 |
| 2017-10-20 | $0.81 | $0.81 | 42,000 |
| 2017-10-19 | $0.85 | $0.85 | 267,700 |
| 2017-10-18 | $0.76 | $0.76 | 201,200 |
| 2017-10-17 | $0.62 | $0.62 | 63,200 |
| 2017-10-16 | $0.60 | $0.60 | 117,500 |
| 2017-10-13 | $0.54 | $0.54 | 65,800 |
| 2017-10-12 | $0.47 | $0.47 | 105,900 |
| 2017-10-11 | $0.57 | $0.57 | 88,200 |
| 2017-10-10 | $0.62 | $0.62 | 55,600 |
| 2017-10-09 | $0.65 | $0.65 | 41,300 |
| 2017-10-06 | $0.69 | $0.69 | 15,500 |
| 2017-10-05 | $0.71 | $0.71 | 68,900 |
| 2017-10-04 | $0.69 | $0.69 | 87,800 |
| 2017-10-03 | $0.69 | $0.69 | 40,700 |
| 2017-10-02 | $0.73 | $0.73 | 33,200 |
| 2017-09-29 | $0.75 | $0.75 | 40,800 |
| 2017-09-28 | $0.74 | $0.74 | 60,400 |
| 2017-09-27 | $0.74 | $0.74 | 27,500 |
| 2017-09-26 | $0.71 | $0.71 | 66,600 |
| 2017-09-25 | $0.71 | $0.71 | 41,100 |
| 2017-09-22 | $0.77 | $0.77 | 41,500 |
| 2017-09-21 | $0.76 | $0.76 | 44,000 |
| 2017-09-20 | $0.73 | $0.73 | 64,100 |
| 2017-09-19 | $0.78 | $0.78 | 43,200 |
| 2017-09-18 | $0.77 | $0.77 | 47,700 |
| 2017-09-15 | $0.81 | $0.81 | 42,200 |
| 2017-09-14 | $0.84 | $0.84 | 26,900 |
| 2017-09-13 | $0.86 | $0.86 | 23,200 |
| 2017-09-12 | $0.86 | $0.86 | 83,200 |
| 2017-09-11 | $0.81 | $0.81 | 43,900 |
| 2017-09-08 | $0.81 | $0.81 | 33,000 |
| 2017-09-07 | $0.83 | $0.83 | 31,400 |
| 2017-09-06 | $0.80 | $0.80 | 46,000 |
| 2017-09-05 | $0.79 | $0.79 | 106,400 |
| 2017-09-01 | $0.78 | $0.78 | 56,900 |
| 2017-08-31 | $0.79 | $0.79 | 165,800 |
| 2017-08-30 | $0.82 | $0.82 | 122,600 |
| 2017-08-29 | $0.88 | $0.88 | 102,300 |
| 2017-08-28 | $0.95 | $0.95 | 37,500 |
| 2017-08-25 | $0.98 | $0.98 | 25,000 |
| 2017-08-24 | $0.95 | $0.95 | 22,700 |
| 2017-08-23 | $0.98 | $0.98 | 39,000 |
| 2017-08-22 | $0.95 | $0.95 | 23,400 |
| 2017-08-21 | $0.95 | $0.95 | 28,100 |
| 2017-08-18 | $0.96 | $0.96 | 24,600 |
| 2017-08-17 | $0.96 | $0.96 | 21,100 |
| 2017-08-16 | $0.97 | $0.97 | 42,500 |
| 2017-08-15 | $0.95 | $0.95 | 68,400 |
| 2017-08-14 | $0.92 | $0.92 | 68,500 |
| 2017-08-11 | $0.94 | $0.94 | 55,400 |
| 2017-08-10 | $0.90 | $0.90 | 133,900 |
| 2017-08-09 | $1.00 | $1.00 | 61,900 |
| 2017-08-08 | $1.00 | $1.00 | 80,000 |
| 2017-08-07 | $1.03 | $1.03 | 54,100 |
| 2017-08-04 | $1.04 | $1.04 | 53,700 |
| 2017-08-03 | $1.02 | $1.02 | 54,500 |
| 2017-08-02 | $1.02 | $1.02 | 53,100 |
| 2017-08-01 | $1.03 | $1.03 | 31,900 |
| 2017-07-31 | $1.03 | $1.03 | 49,400 |
| 2017-07-28 | $1.02 | $1.02 | 78,600 |
| 2017-07-27 | $1.02 | $1.02 | 31,100 |
| 2017-07-26 | $1.04 | $1.04 | 92,100 |
| 2017-07-25 | $1.08 | $1.08 | 74,000 |
| 2017-07-24 | $1.10 | $1.10 | 72,800 |
| 2017-07-21 | $1.13 | $1.13 | 86,500 |
| 2017-07-20 | $1.16 | $1.16 | 86,500 |
| 2017-07-19 | $1.12 | $1.12 | 117,000 |
| 2017-07-18 | $1.03 | $1.03 | 30,500 |
| 2017-07-17 | $1.04 | $1.04 | 41,500 |
| 2017-07-14 | $1.10 | $1.10 | 29,100 |
| 2017-07-13 | $1.08 | $1.08 | 94,000 |
| 2017-07-12 | $1.07 | $1.07 | 75,000 |
| 2017-07-11 | $1.08 | $1.08 | 34,800 |
| 2017-07-10 | $1.10 | $1.10 | 32,700 |
| 2017-07-07 | $1.09 | $1.09 | 28,200 |
| 2017-07-06 | $1.12 | $1.12 | 51,100 |
| 2017-07-05 | $1.12 | $1.12 | 43,900 |
| 2017-07-03 | $1.11 | $1.11 | 16,300 |
| 2017-06-30 | $1.11 | $1.11 | 36,100 |
| 2017-06-29 | $1.16 | $1.16 | 37,100 |
| 2017-06-28 | $1.17 | $1.17 | 24,100 |
| 2017-06-27 | $1.15 | $1.15 | 31,300 |
| 2017-06-26 | $1.18 | $1.18 | 32,400 |
| 2017-06-23 | $1.15 | $1.15 | 44,600 |
| 2017-06-22 | $1.11 | $1.11 | 39,800 |
| 2017-06-21 | $1.07 | $1.07 | 52,900 |
| 2017-06-20 | $1.07 | $1.07 | 43,400 |
| 2017-06-19 | $1.14 | $1.14 | 128,100 |
| 2017-06-16 | $1.12 | $1.12 | 135,200 |
| 2017-06-15 | $1.01 | $1.01 | 49,000 |
| 2017-06-14 | $1.06 | $1.06 | 65,500 |
| 2017-06-13 | $1.13 | $1.13 | 21,400 |
| 2017-06-12 | $1.12 | $1.12 | 38,300 |
| 2017-06-09 | $1.17 | $1.17 | 78,300 |
| 2017-06-08 | $1.17 | $1.17 | 17,900 |
| 2017-06-07 | $1.17 | $1.17 | 31,200 |
| 2017-06-06 | $1.17 | $1.17 | 32,900 |
| 2017-06-05 | $1.22 | $1.22 | 56,400 |
| 2017-06-02 | $1.14 | $1.14 | 36,500 |
| 2017-06-01 | $1.21 | $1.21 | 64,400 |
| 2017-05-31 | $1.14 | $1.14 | 76,000 |
| 2017-05-30 | $1.25 | $1.25 | 130,700 |
| 2017-05-26 | $1.31 | $1.31 | 56,000 |
| 2017-05-25 | $1.31 | $1.31 | 58,600 |
| 2017-05-24 | $1.35 | $1.35 | 49,100 |
| 2017-05-23 | $1.47 | $1.47 | 31,100 |
| 2017-05-22 | $1.47 | $1.47 | 27,400 |
| 2017-05-19 | $1.45 | $1.45 | 15,900 |
| 2017-05-18 | $1.40 | $1.40 | 15,300 |
| 2017-05-17 | $1.41 | $1.41 | 34,500 |
| 2017-05-16 | $1.43 | $1.43 | 28,300 |
| 2017-05-15 | $1.40 | $1.40 | 46,200 |
| 2017-05-12 | $1.34 | $1.34 | 57,600 |
| 2017-05-11 | $1.32 | $1.32 | 86,900 |
| 2017-05-10 | $1.37 | $1.37 | 67,900 |
| 2017-05-09 | $1.45 | $1.45 | 53,200 |
| 2017-05-08 | $1.49 | $1.49 | 72,900 |
| 2017-05-05 | $1.41 | $1.41 | 78,700 |
| 2017-05-04 | $1.41 | $1.41 | 96,800 |
| 2017-05-03 | $1.43 | $1.43 | 104,300 |
| 2017-05-02 | $1.54 | $1.54 | 57,800 |
| 2017-05-01 | $1.56 | $1.56 | 60,400 |
| 2017-04-28 | $1.59 | $1.59 | 32,100 |
| 2017-04-27 | $1.57 | $1.57 | 52,200 |
| 2017-04-26 | $1.61 | $1.61 | 63,100 |
| 2017-04-25 | $1.60 | $1.60 | 58,700 |
| 2017-04-24 | $1.62 | $1.62 | 77,000 |
| 2017-04-21 | $1.59 | $1.59 | 58,800 |
| 2017-04-20 | $1.61 | $1.61 | 113,300 |
| 2017-04-19 | $1.59 | $1.59 | 89,500 |
| 2017-04-18 | $1.51 | $1.51 | 217,900 |
| 2017-04-17 | $1.55 | $1.55 | 150,200 |
| 2017-04-13 | $1.65 | $1.65 | 209,400 |
| 2017-04-12 | $1.70 | $1.70 | 439,000 |
| 2017-04-11 | $1.47 | $1.47 | 408,400 |
| 2017-04-10 | $1.62 | $1.62 | 209,200 |
| 2017-04-07 | $1.70 | $1.70 | 479,100 |
| 2017-04-06 | $1.95 | $1.95 | 209,200 |
| 2017-04-05 | $2.07 | $2.07 | 103,500 |
| 2017-04-04 | $2.10 | $2.10 | 159,400 |
| 2017-04-03 | $2.13 | $2.13 | 464,300 |
| 2017-03-31 | $2.24 | $2.24 | 65,100 |
| 2017-03-30 | $2.30 | $2.30 | 81,000 |
| 2017-03-29 | $2.40 | $2.40 | 119,200 |
| 2017-03-28 | $2.37 | $2.37 | 97,500 |
| 2017-03-27 | $2.44 | $2.44 | 238,000 |
| 2017-03-24 | $2.40 | $2.40 | 92,300 |
| 2017-03-23 | $2.32 | $2.32 | 124,800 |
| 2017-03-22 | $2.40 | $2.40 | 114,000 |
| 2017-03-21 | $2.45 | $2.45 | 168,700 |
| 2017-03-20 | $2.40 | $2.40 | 129,700 |
| 2017-03-17 | $2.32 | $2.32 | 110,000 |
| 2017-03-16 | $2.32 | $2.32 | 100,800 |
| 2017-03-15 | $2.22 | $2.22 | 102,000 |
| 2017-03-14 | $2.25 | $2.25 | 181,600 |
| 2017-03-13 | $2.19 | $2.19 | 233,700 |
| 2017-03-10 | $2.27 | $2.27 | 159,600 |
| 2017-03-09 | $2.27 | $2.27 | 199,800 |
| 2017-03-08 | $2.38 | $2.38 | 254,600 |
| 2017-03-07 | $2.59 | $2.59 | 312,500 |
| 2017-03-06 | $2.49 | $2.49 | 345,900 |
| 2017-03-03 | $2.28 | $2.28 | 527,600 |
| 2017-03-02 | $2.14 | $2.14 | 493,200 |
| 2017-03-01 | $2.46 | $2.46 | 564,000 |
| 2017-02-28 | $2.70 | $2.70 | 1,026,700 |
| 2017-02-27 | $2.35 | $2.35 | 1,050,900 |
| 2017-02-24 | $2.52 | $2.52 | 1,786,300 |
| 2017-02-23 | $2.98 | $2.98 | 1,779,400 |
| 2017-02-22 | $4.25 | $4.25 | 1,853,600 |
| 2017-02-21 | $3.66 | $3.66 | 1,053,100 |
| 2017-02-17 | $2.84 | $2.84 | 1,022,100 |
| 2017-02-16 | $2.81 | $2.81 | 1,046,500 |
| 2017-02-15 | $2.35 | $2.35 | 753,600 |
| 2017-02-14 | $2.10 | $2.10 | 604,100 |
| 2017-02-13 | $1.74 | $1.74 | 1,479,500 |
| 2017-02-10 | $1.98 | $1.98 | 916,300 |
| 2017-02-09 | $1.55 | $1.55 | 153,100 |
| 2017-02-08 | $1.43 | $1.43 | 290,700 |
| 2017-02-07 | $1.59 | $1.59 | 387,400 |
| 2017-02-06 | $1.45 | $1.45 | 249,800 |
| 2017-02-03 | $1.29 | $1.29 | 81,100 |
| 2017-02-02 | $1.28 | $1.28 | 82,000 |
| 2017-02-01 | $1.32 | $1.32 | 63,500 |
| 2017-01-31 | $1.31 | $1.31 | 95,000 |
| 2017-01-30 | $1.26 | $1.26 | 99,200 |
| 2017-01-27 | $1.25 | $1.25 | 106,300 |
| 2017-01-26 | $1.31 | $1.31 | 117,700 |
| 2017-01-25 | $1.27 | $1.27 | 90,100 |
| 2017-01-24 | $1.25 | $1.25 | 100,800 |
| 2017-01-23 | $1.24 | $1.24 | 202,500 |
| 2017-01-20 | $1.16 | $1.16 | 140,500 |
| 2017-01-19 | $1.07 | $1.07 | 177,900 |
| 2017-01-18 | $1.17 | $1.17 | 130,100 |
| 2017-01-17 | $1.19 | $1.19 | 279,700 |
| 2017-01-13 | $1.31 | $1.31 | 428,500 |
| 2017-01-12 | $1.40 | $1.40 | 188,600 |
| 2017-01-11 | $1.45 | $1.45 | 353,100 |
| 2017-01-10 | $1.40 | $1.40 | 228,500 |
| 2017-01-09 | $1.40 | $1.40 | 408,100 |
| 2017-01-06 | $1.27 | $1.27 | 282,900 |
| 2017-01-05 | $1.12 | $1.12 | 336,600 |
| 2017-01-04 | $1.08 | $1.08 | 390,600 |
| 2017-01-03 | $1.30 | $1.30 | 615,900 |