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
- 2007-09-04 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 | $1.32 | $1.32 | 18,600 |
| 2017-12-28 | $1.30 | $1.30 | 16,200 |
| 2017-12-27 | $1.31 | $1.31 | 18,500 |
| 2017-12-26 | $1.32 | $1.32 | 5,600 |
| 2017-12-22 | $1.31 | $1.31 | 15,600 |
| 2017-12-21 | $1.27 | $1.27 | 47,000 |
| 2017-12-20 | $1.32 | $1.32 | 13,300 |
| 2017-12-19 | $1.26 | $1.26 | 18,300 |
| 2017-12-18 | $1.27 | $1.27 | 10,500 |
| 2017-12-15 | $1.24 | $1.24 | 19,700 |
| 2017-12-14 | $1.31 | $1.31 | 4,200 |
| 2017-12-13 | $1.33 | $1.33 | 11,800 |
| 2017-12-12 | $1.25 | $1.25 | 7,500 |
| 2017-12-11 | $1.25 | $1.25 | 10,700 |
| 2017-12-08 | $1.26 | $1.26 | 1,400 |
| 2017-12-07 | $1.25 | $1.25 | 29,700 |
| 2017-12-06 | $1.26 | $1.26 | 20,500 |
| 2017-12-05 | $1.29 | $1.29 | 31,700 |
| 2017-12-04 | $1.33 | $1.33 | 14,300 |
| 2017-12-01 | $1.40 | $1.40 | 12,900 |
| 2017-11-30 | $1.38 | $1.38 | 13,800 |
| 2017-11-29 | $1.37 | $1.37 | 29,200 |
| 2017-11-28 | $1.42 | $1.42 | 8,300 |
| 2017-11-27 | $1.44 | $1.44 | 22,600 |
| 2017-11-24 | $1.37 | $1.37 | 19,200 |
| 2017-11-22 | $1.38 | $1.38 | 37,300 |
| 2017-11-21 | $1.38 | $1.38 | 20,200 |
| 2017-11-20 | $1.34 | $1.34 | 51,800 |
| 2017-11-17 | $1.31 | $1.31 | 222,700 |
| 2017-11-16 | $1.24 | $1.24 | 300 |
| 2017-11-15 | $1.26 | $1.26 | 9,400 |
| 2017-11-14 | $1.29 | $1.29 | 800 |
| 2017-11-13 | $1.25 | $1.25 | 18,700 |
| 2017-11-10 | $1.25 | $1.25 | 400 |
| 2017-11-09 | $1.25 | $1.25 | 600 |
| 2017-11-08 | $1.25 | $1.25 | 25,900 |
| 2017-11-07 | $1.38 | $1.38 | 6,900 |
| 2017-11-06 | $1.33 | $1.33 | 9,500 |
| 2017-11-03 | $1.29 | $1.29 | 3,500 |
| 2017-11-02 | $1.29 | $1.29 | 4,400 |
| 2017-11-01 | $1.30 | $1.30 | 2,300 |
| 2017-10-31 | $1.28 | $1.28 | 1,300 |
| 2017-10-30 | $1.32 | $1.32 | 9,500 |
| 2017-10-27 | $1.26 | $1.26 | 11,100 |
| 2017-10-26 | $1.22 | $1.22 | 6,200 |
| 2017-10-25 | $1.23 | $1.23 | 17,800 |
| 2017-10-24 | $1.23 | $1.23 | 7,700 |
| 2017-10-23 | $1.26 | $1.26 | 30,200 |
| 2017-10-20 | $1.27 | $1.27 | 29,700 |
| 2017-10-19 | $1.32 | $1.32 | 17,000 |
| 2017-10-18 | $1.34 | $1.34 | 25,200 |
| 2017-10-17 | $1.35 | $1.35 | 12,700 |
| 2017-10-16 | $1.38 | $1.38 | 7,600 |
| 2017-10-13 | $1.37 | $1.37 | 32,700 |
| 2017-10-12 | $1.30 | $1.30 | 55,300 |
| 2017-10-11 | $1.38 | $1.38 | 8,800 |
| 2017-10-10 | $1.35 | $1.35 | 26,700 |
| 2017-10-09 | $1.35 | $1.35 | 0 |
| 2017-10-06 | $1.35 | $1.35 | 41,900 |
| 2017-10-05 | $1.35 | $1.35 | 5,100 |
| 2017-10-04 | $1.31 | $1.31 | 12,400 |
| 2017-10-03 | $1.33 | $1.33 | 4,100 |
| 2017-10-02 | $1.28 | $1.28 | 6,000 |
| 2017-09-29 | $1.26 | $1.26 | 600 |
| 2017-09-28 | $1.31 | $1.31 | 9,800 |
| 2017-09-27 | $1.25 | $1.25 | 8,900 |
| 2017-09-26 | $1.29 | $1.29 | 26,900 |
| 2017-09-25 | $1.34 | $1.34 | 36,900 |
| 2017-09-22 | $1.30 | $1.30 | 39,300 |
| 2017-09-21 | $1.31 | $1.31 | 36,200 |
| 2017-09-20 | $1.30 | $1.30 | 15,600 |
| 2017-09-19 | $1.31 | $1.31 | 50,800 |
| 2017-09-18 | $1.37 | $1.37 | 35,400 |
| 2017-09-15 | $1.42 | $1.42 | 40,800 |
| 2017-09-14 | $1.51 | $1.51 | 31,300 |
| 2017-09-13 | $1.44 | $1.44 | 8,900 |
| 2017-09-12 | $1.43 | $1.43 | 11,000 |
| 2017-09-11 | $1.48 | $1.48 | 12,800 |
| 2017-09-08 | $1.44 | $1.44 | 9,300 |
| 2017-09-07 | $1.48 | $1.48 | 3,500 |
| 2017-09-06 | $1.45 | $1.45 | 22,100 |
| 2017-09-05 | $1.49 | $1.49 | 42,400 |
| 2017-09-01 | $1.47 | $1.47 | 53,600 |
| 2017-08-31 | $1.47 | $1.47 | 15,200 |
| 2017-08-30 | $1.50 | $1.50 | 15,300 |
| 2017-08-29 | $1.52 | $1.52 | 50,600 |
| 2017-08-28 | $1.44 | $1.44 | 17,900 |
| 2017-08-25 | $1.35 | $1.35 | 15,100 |
| 2017-08-24 | $1.35 | $1.35 | 14,700 |
| 2017-08-23 | $1.36 | $1.36 | 19,600 |
| 2017-08-22 | $1.39 | $1.39 | 1,600 |
| 2017-08-21 | $1.42 | $1.42 | 4,800 |
| 2017-08-18 | $1.39 | $1.39 | 18,200 |
| 2017-08-17 | $1.38 | $1.38 | 32,000 |
| 2017-08-16 | $1.30 | $1.30 | 18,400 |
| 2017-08-15 | $1.28 | $1.28 | 26,400 |
| 2017-08-14 | $1.30 | $1.30 | 18,600 |
| 2017-08-11 | $1.32 | $1.32 | 15,300 |
| 2017-08-10 | $1.33 | $1.33 | 8,200 |
| 2017-08-09 | $1.33 | $1.33 | 11,900 |
| 2017-08-08 | $1.28 | $1.28 | 23,700 |
| 2017-08-07 | $1.40 | $1.40 | 2,900 |
| 2017-08-04 | $1.45 | $1.45 | 1,200 |
| 2017-08-03 | $1.42 | $1.42 | 8,800 |
| 2017-08-02 | $1.40 | $1.40 | 13,700 |
| 2017-08-01 | $1.35 | $1.35 | 23,900 |
| 2017-07-31 | $1.29 | $1.29 | 6,000 |
| 2017-07-28 | $1.30 | $1.30 | 19,800 |
| 2017-07-27 | $1.30 | $1.30 | 9,500 |
| 2017-07-26 | $1.31 | $1.31 | 33,300 |
| 2017-07-25 | $1.26 | $1.26 | 5,300 |
| 2017-07-24 | $1.27 | $1.27 | 39,500 |
| 2017-07-21 | $1.26 | $1.26 | 2,200 |
| 2017-07-20 | $1.24 | $1.24 | 0 |
| 2017-07-19 | $1.24 | $1.24 | 1,600 |
| 2017-07-18 | $1.24 | $1.24 | 5,500 |
| 2017-07-17 | $1.25 | $1.25 | 6,000 |
| 2017-07-14 | $1.25 | $1.25 | 3,300 |
| 2017-07-13 | $1.20 | $1.20 | 1,100 |
| 2017-07-12 | $1.25 | $1.25 | 100 |
| 2017-07-11 | $1.23 | $1.23 | 8,000 |
| 2017-07-10 | $1.23 | $1.23 | 1,500 |
| 2017-07-07 | $1.20 | $1.20 | 17,300 |
| 2017-07-06 | $1.25 | $1.25 | 0 |
| 2017-07-05 | $1.25 | $1.25 | 3,200 |
| 2017-07-03 | $1.25 | $1.25 | 800 |
| 2017-06-30 | $1.25 | $1.25 | 12,900 |
| 2017-06-29 | $1.25 | $1.25 | 12,600 |
| 2017-06-28 | $1.27 | $1.27 | 5,600 |
| 2017-06-27 | $1.30 | $1.30 | 2,600 |
| 2017-06-26 | $1.29 | $1.29 | 3,200 |
| 2017-06-23 | $1.30 | $1.30 | 1,000 |
| 2017-06-22 | $1.30 | $1.30 | 13,100 |
| 2017-06-21 | $1.33 | $1.33 | 6,700 |
| 2017-06-20 | $1.36 | $1.36 | 5,100 |
| 2017-06-19 | $1.37 | $1.37 | 21,500 |
| 2017-06-16 | $1.39 | $1.39 | 53,300 |
| 2017-06-15 | $1.32 | $1.32 | 67,100 |
| 2017-06-14 | $1.31 | $1.31 | 7,300 |
| 2017-06-13 | $1.25 | $1.25 | 11,200 |
| 2017-06-12 | $1.25 | $1.25 | 25,500 |
| 2017-06-09 | $1.20 | $1.20 | 1,300 |
| 2017-06-08 | $1.17 | $1.17 | 10,500 |
| 2017-06-07 | $1.26 | $1.26 | 4,600 |
| 2017-06-06 | $1.20 | $1.20 | 14,000 |
| 2017-06-05 | $1.14 | $1.14 | 37,900 |
| 2017-06-02 | $1.18 | $1.18 | 14,300 |
| 2017-06-01 | $1.11 | $1.11 | 28,500 |
| 2017-05-31 | $1.12 | $1.12 | 13,500 |
| 2017-05-30 | $1.17 | $1.17 | 6,000 |
| 2017-05-26 | $1.11 | $1.11 | 15,600 |
| 2017-05-25 | $1.11 | $1.11 | 3,700 |
| 2017-05-24 | $1.10 | $1.10 | 18,500 |
| 2017-05-23 | $1.09 | $1.09 | 12,600 |
| 2017-05-22 | $1.14 | $1.14 | 34,800 |
| 2017-05-19 | $1.14 | $1.14 | 16,600 |
| 2017-05-18 | $1.14 | $1.14 | 5,100 |
| 2017-05-17 | $1.22 | $1.22 | 7,100 |
| 2017-05-16 | $1.16 | $1.16 | 6,100 |
| 2017-05-15 | $1.19 | $1.19 | 8,900 |
| 2017-05-12 | $1.19 | $1.19 | 4,900 |
| 2017-05-11 | $1.21 | $1.21 | 11,800 |
| 2017-05-10 | $1.13 | $1.13 | 1,400 |
| 2017-05-09 | $1.11 | $1.11 | 5,900 |
| 2017-05-08 | $1.18 | $1.18 | 1,200 |
| 2017-05-05 | $1.19 | $1.19 | 8,400 |
| 2017-05-04 | $1.10 | $1.10 | 18,900 |
| 2017-05-03 | $1.23 | $1.23 | 18,600 |
| 2017-05-02 | $1.18 | $1.18 | 29,600 |
| 2017-05-01 | $1.16 | $1.16 | 3,800 |
| 2017-04-28 | $1.18 | $1.18 | 10,800 |
| 2017-04-27 | $1.18 | $1.18 | 16,700 |
| 2017-04-26 | $1.19 | $1.19 | 27,300 |
| 2017-04-25 | $1.18 | $1.18 | 39,600 |
| 2017-04-24 | $1.25 | $1.25 | 17,900 |
| 2017-04-21 | $1.32 | $1.32 | 14,300 |
| 2017-04-20 | $1.28 | $1.28 | 6,800 |
| 2017-04-19 | $1.32 | $1.32 | 6,200 |
| 2017-04-18 | $1.35 | $1.35 | 5,400 |
| 2017-04-17 | $1.36 | $1.36 | 26,700 |
| 2017-04-13 | $1.36 | $1.36 | 7,900 |
| 2017-04-12 | $1.30 | $1.30 | 30,000 |
| 2017-04-11 | $1.31 | $1.31 | 14,600 |
| 2017-04-10 | $1.34 | $1.34 | 21,200 |
| 2017-04-07 | $1.35 | $1.35 | 179,500 |
| 2017-04-06 | $1.24 | $1.24 | 6,500 |
| 2017-04-05 | $1.27 | $1.27 | 4,200 |
| 2017-04-04 | $1.31 | $1.31 | 12,600 |
| 2017-04-03 | $1.22 | $1.22 | 6,800 |
| 2017-03-31 | $1.26 | $1.26 | 23,400 |
| 2017-03-30 | $1.24 | $1.24 | 41,700 |
| 2017-03-29 | $1.26 | $1.26 | 34,700 |
| 2017-03-28 | $1.27 | $1.27 | 21,800 |
| 2017-03-27 | $1.27 | $1.27 | 24,000 |
| 2017-03-24 | $1.25 | $1.25 | 13,400 |
| 2017-03-23 | $1.29 | $1.29 | 5,600 |
| 2017-03-22 | $1.29 | $1.29 | 22,100 |
| 2017-03-21 | $1.30 | $1.30 | 6,200 |
| 2017-03-20 | $1.30 | $1.30 | 8,700 |
| 2017-03-17 | $1.33 | $1.33 | 5,900 |
| 2017-03-16 | $1.32 | $1.32 | 3,100 |
| 2017-03-15 | $1.38 | $1.38 | 29,400 |
| 2017-03-14 | $1.23 | $1.23 | 12,200 |
| 2017-03-13 | $1.27 | $1.27 | 19,600 |
| 2017-03-10 | $1.29 | $1.29 | 5,800 |
| 2017-03-09 | $1.33 | $1.33 | 4,800 |
| 2017-03-08 | $1.36 | $1.36 | 2,700 |
| 2017-03-07 | $1.33 | $1.33 | 14,100 |
| 2017-03-06 | $1.26 | $1.26 | 23,800 |
| 2017-03-03 | $1.25 | $1.25 | 12,900 |
| 2017-03-02 | $1.31 | $1.31 | 34,900 |
| 2017-03-01 | $1.39 | $1.39 | 19,300 |
| 2017-02-28 | $1.38 | $1.38 | 31,700 |
| 2017-02-27 | $1.45 | $1.45 | 35,700 |
| 2017-02-24 | $1.44 | $1.44 | 45,100 |
| 2017-02-23 | $1.44 | $1.44 | 54,800 |
| 2017-02-22 | $1.43 | $1.43 | 63,800 |
| 2017-02-21 | $1.49 | $1.49 | 47,100 |
| 2017-02-17 | $1.50 | $1.50 | 27,800 |
| 2017-02-16 | $1.50 | $1.50 | 22,400 |
| 2017-02-15 | $1.44 | $1.44 | 12,800 |
| 2017-02-14 | $1.42 | $1.42 | 8,800 |
| 2017-02-13 | $1.42 | $1.42 | 28,800 |
| 2017-02-10 | $1.43 | $1.43 | 56,400 |
| 2017-02-09 | $1.41 | $1.41 | 58,500 |
| 2017-02-08 | $1.43 | $1.43 | 82,700 |
| 2017-02-07 | $1.49 | $1.49 | 17,300 |
| 2017-02-06 | $1.50 | $1.50 | 9,800 |
| 2017-02-03 | $1.46 | $1.46 | 30,200 |
| 2017-02-02 | $1.52 | $1.52 | 9,800 |
| 2017-02-01 | $1.53 | $1.53 | 47,600 |
| 2017-01-31 | $1.50 | $1.50 | 17,500 |
| 2017-01-30 | $1.48 | $1.48 | 7,000 |
| 2017-01-27 | $1.46 | $1.46 | 35,600 |
| 2017-01-26 | $1.42 | $1.42 | 17,000 |
| 2017-01-25 | $1.45 | $1.45 | 34,200 |
| 2017-01-24 | $1.45 | $1.45 | 26,400 |
| 2017-01-23 | $1.44 | $1.44 | 54,400 |
| 2017-01-20 | $1.36 | $1.36 | 29,500 |
| 2017-01-19 | $1.29 | $1.29 | 16,800 |
| 2017-01-18 | $1.30 | $1.30 | 35,000 |
| 2017-01-17 | $1.40 | $1.40 | 27,000 |
| 2017-01-13 | $1.34 | $1.34 | 5,700 |
| 2017-01-12 | $1.36 | $1.36 | 29,800 |
| 2017-01-11 | $1.36 | $1.36 | 22,200 |
| 2017-01-10 | $1.34 | $1.34 | 30,000 |
| 2017-01-09 | $1.19 | $1.19 | 14,600 |
| 2017-01-06 | $1.18 | $1.18 | 9,500 |
| 2017-01-05 | $1.16 | $1.16 | 127,500 |
| 2017-01-04 | $1.18 | $1.18 | 14,800 |
| 2017-01-03 | $1.13 | $1.13 | 8,200 |