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
- 2014-09-26 to 2026-08-28
- 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 | $4.20 | $4.20 | 176 |
| 2017-12-28 | $4.50 | $4.50 | 999 |
| 2017-12-27 | $7.47 | $7.47 | 16 |
| 2017-12-26 | $7.47 | $7.47 | 8 |
| 2017-12-22 | $4.20 | $4.20 | 1,691 |
| 2017-12-21 | $4.50 | $4.50 | 3,517 |
| 2017-12-20 | $7.47 | $7.47 | 3,282 |
| 2017-12-19 | $7.47 | $7.47 | 0 |
| 2017-12-18 | $7.47 | $7.47 | 113 |
| 2017-12-15 | $7.47 | $7.47 | 0 |
| 2017-12-14 | $7.47 | $7.47 | 1,845 |
| 2017-12-13 | $5.70 | $5.70 | 16 |
| 2017-12-12 | $5.70 | $5.70 | 15 |
| 2017-12-11 | $7.50 | $7.50 | 344 |
| 2017-12-08 | $5.40 | $5.40 | 0 |
| 2017-12-07 | $5.40 | $5.40 | 1,001 |
| 2017-12-06 | $6.30 | $6.30 | 36 |
| 2017-12-05 | $6.18 | $6.18 | 16 |
| 2017-12-04 | $7.80 | $7.80 | 6 |
| 2017-12-01 | $7.80 | $7.80 | 33 |
| 2017-11-30 | $6.21 | $6.21 | 0 |
| 2017-11-29 | $6.21 | $6.21 | 56 |
| 2017-11-28 | $8.94 | $8.94 | 11 |
| 2017-11-27 | $6.18 | $6.18 | 46 |
| 2017-11-24 | $7.80 | $7.80 | 199 |
| 2017-11-22 | $7.80 | $7.80 | 0 |
| 2017-11-21 | $7.80 | $7.80 | 0 |
| 2017-11-20 | $7.80 | $7.80 | 16 |
| 2017-11-17 | $7.50 | $7.50 | 0 |
| 2017-11-16 | $7.50 | $7.50 | 0 |
| 2017-11-15 | $7.50 | $7.50 | 0 |
| 2017-11-14 | $7.50 | $7.50 | 0 |
| 2017-11-13 | $7.50 | $7.50 | 0 |
| 2017-11-10 | $7.50 | $7.50 | 0 |
| 2017-11-09 | $7.50 | $7.50 | 67 |
| 2017-11-08 | $7.56 | $7.56 | 33 |
| 2017-11-07 | $7.53 | $7.53 | 0 |
| 2017-11-06 | $7.53 | $7.53 | 0 |
| 2017-11-03 | $7.53 | $7.53 | 1 |
| 2017-11-02 | $7.53 | $7.53 | 2 |
| 2017-11-01 | $6.06 | $6.06 | 23 |
| 2017-10-31 | $9.00 | $9.00 | 0 |
| 2017-10-30 | $9.00 | $9.00 | 6 |
| 2017-10-27 | $9.00 | $9.00 | 79 |
| 2017-10-26 | $6.00 | $6.00 | 252 |
| 2017-10-25 | $6.60 | $6.60 | 199 |
| 2017-10-24 | $7.50 | $7.50 | 418 |
| 2017-10-23 | $9.00 | $9.00 | 71 |
| 2017-10-20 | $10.50 | $10.50 | 25 |
| 2017-10-19 | $10.50 | $10.50 | 0 |
| 2017-10-18 | $10.50 | $10.50 | 166 |
| 2017-10-17 | $9.90 | $9.90 | 368 |
| 2017-10-16 | $11.88 | $11.88 | 69 |
| 2017-10-13 | $10.70 | $10.70 | 0 |
| 2017-10-12 | $10.70 | $10.70 | 0 |
| 2017-10-11 | $10.70 | $10.70 | 0 |
| 2017-10-10 | $10.70 | $10.70 | 479 |
| 2017-10-09 | $7.50 | $7.50 | 67 |
| 2017-10-06 | $9.00 | $9.00 | 89 |
| 2017-10-05 | $9.51 | $9.51 | 110 |
| 2017-10-04 | $9.00 | $9.00 | 71 |
| 2017-10-03 | $9.00 | $9.00 | 24 |
| 2017-10-02 | $9.60 | $9.60 | 0 |
| 2017-09-29 | $9.60 | $9.60 | 169 |
| 2017-09-28 | $9.60 | $9.60 | 16 |
| 2017-09-27 | $9.00 | $9.00 | 0 |
| 2017-09-26 | $9.00 | $9.00 | 0 |
| 2017-09-25 | $9.00 | $9.00 | 0 |
| 2017-09-22 | $9.00 | $9.00 | 0 |
| 2017-09-21 | $9.54 | $9.54 | 12 |
| 2017-09-20 | $9.00 | $9.00 | 78 |
| 2017-09-19 | $9.00 | $9.00 | 19 |
| 2017-09-18 | $7.53 | $7.53 | 0 |
| 2017-09-15 | $7.53 | $7.53 | 0 |
| 2017-09-14 | $7.53 | $7.53 | 0 |
| 2017-09-13 | $7.53 | $7.53 | 482 |
| 2017-09-12 | $9.00 | $9.00 | 326 |
| 2017-09-11 | $9.26 | $9.26 | 82 |
| 2017-09-08 | $11.82 | $11.82 | 375 |
| 2017-09-07 | $9.00 | $9.00 | 54 |
| 2017-09-06 | $8.70 | $8.70 | 0 |
| 2017-09-05 | $8.70 | $8.70 | 37 |
| 2017-09-01 | $10.80 | $10.80 | 0 |
| 2017-08-31 | $10.80 | $10.80 | 207 |
| 2017-08-30 | $9.00 | $9.00 | 211 |
| 2017-08-29 | $10.41 | $10.41 | 968 |
| 2017-08-28 | $10.47 | $10.47 | 653 |
| 2017-08-25 | $13.35 | $13.35 | 58 |
| 2017-08-24 | $13.35 | $13.35 | 126 |
| 2017-08-23 | $10.50 | $10.50 | 272 |
| 2017-08-22 | $14.70 | $14.70 | 33 |
| 2017-08-21 | $14.94 | $14.94 | 0 |
| 2017-08-18 | $14.94 | $14.94 | 0 |
| 2017-08-17 | $14.94 | $14.94 | 0 |
| 2017-08-16 | $14.94 | $14.94 | 50 |
| 2017-08-15 | $12.92 | $12.92 | 3 |
| 2017-08-14 | $10.26 | $10.26 | 168 |
| 2017-08-11 | $15.00 | $15.00 | 227 |
| 2017-08-10 | $13.47 | $13.47 | 103 |
| 2017-08-09 | $12.03 | $12.03 | 36 |
| 2017-08-08 | $10.50 | $10.50 | 66 |
| 2017-08-07 | $13.47 | $13.47 | 0 |
| 2017-08-04 | $13.47 | $13.47 | 131 |
| 2017-08-03 | $10.65 | $10.65 | 172 |
| 2017-08-02 | $16.11 | $16.11 | 1,315 |
| 2017-08-01 | $9.60 | $9.60 | 0 |
| 2017-07-31 | $9.60 | $9.60 | 3 |
| 2017-07-28 | $10.50 | $10.50 | 0 |
| 2017-07-27 | $10.50 | $10.50 | 83 |
| 2017-07-26 | $9.60 | $9.60 | 208 |
| 2017-07-25 | $9.60 | $9.60 | 41 |
| 2017-07-24 | $11.97 | $11.97 | 57 |
| 2017-07-21 | $12.00 | $12.00 | 379 |
| 2017-07-20 | $7.20 | $7.20 | 745 |
| 2017-07-19 | $10.80 | $10.80 | 23 |
| 2017-07-18 | $10.50 | $10.50 | 0 |
| 2017-07-17 | $10.50 | $10.50 | 25 |
| 2017-07-14 | $9.72 | $9.72 | 30 |
| 2017-07-13 | $11.97 | $11.97 | 0 |
| 2017-07-12 | $11.97 | $11.97 | 7 |
| 2017-07-11 | $12.00 | $12.00 | 0 |
| 2017-07-10 | $12.00 | $12.00 | 0 |
| 2017-07-07 | $12.00 | $12.00 | 0 |
| 2017-07-06 | $12.00 | $12.00 | 0 |
| 2017-07-05 | $12.00 | $12.00 | 0 |
| 2017-07-03 | $12.00 | $12.00 | 4 |
| 2017-06-30 | $11.88 | $11.88 | 0 |
| 2017-06-29 | $11.88 | $11.88 | 0 |
| 2017-06-28 | $11.88 | $11.88 | 30 |
| 2017-06-27 | $11.22 | $11.22 | 66 |
| 2017-06-26 | $9.90 | $9.90 | 0 |
| 2017-06-23 | $9.27 | $9.27 | 20 |
| 2017-06-22 | $11.34 | $11.34 | 33 |
| 2017-06-21 | $9.18 | $9.18 | 10 |
| 2017-06-20 | $9.00 | $9.00 | 21 |
| 2017-06-19 | $11.91 | $11.91 | 0 |
| 2017-06-16 | $11.91 | $11.91 | 273 |
| 2017-06-15 | $11.94 | $11.94 | 0 |
| 2017-06-14 | $11.94 | $11.94 | 0 |
| 2017-06-13 | $11.94 | $11.94 | 0 |
| 2017-06-12 | $11.94 | $11.94 | 1 |
| 2017-06-09 | $10.59 | $10.59 | 107 |
| 2017-06-08 | $9.00 | $9.00 | 174 |
| 2017-06-07 | $9.00 | $9.00 | 46 |
| 2017-06-06 | $9.00 | $9.00 | 188 |
| 2017-06-05 | $11.40 | $11.40 | 22 |
| 2017-06-02 | $10.68 | $10.68 | 263 |
| 2017-06-01 | $13.77 | $13.77 | 74 |
| 2017-05-31 | $12.00 | $12.00 | 0 |
| 2017-05-30 | $12.00 | $12.00 | 201 |
| 2017-05-26 | $17.67 | $17.67 | 22 |
| 2017-05-25 | $18.60 | $18.60 | 103 |
| 2017-05-24 | $15.78 | $15.78 | 0 |
| 2017-05-23 | $15.78 | $15.78 | 418 |
| 2017-05-22 | $17.40 | $17.40 | 124 |
| 2017-05-19 | $18.00 | $18.00 | 321 |
| 2017-05-18 | $20.07 | $20.07 | 0 |
| 2017-05-17 | $20.07 | $20.07 | 0 |
| 2017-05-16 | $20.07 | $20.07 | 0 |
| 2017-05-15 | $20.07 | $20.07 | 384 |
| 2017-05-12 | $17.73 | $17.73 | 115 |
| 2017-05-11 | $22.77 | $22.77 | 5 |
| 2017-05-10 | $23.70 | $23.70 | 0 |
| 2017-05-09 | $19.53 | $19.53 | 205 |
| 2017-05-08 | $23.70 | $23.70 | 33 |
| 2017-05-05 | $16.41 | $16.41 | 43 |
| 2017-05-04 | $23.70 | $23.70 | 0 |
| 2017-05-03 | $23.70 | $23.70 | 0 |
| 2017-05-02 | $23.70 | $23.70 | 65 |
| 2017-05-01 | $23.70 | $23.70 | 8 |
| 2017-04-28 | $22.77 | $22.77 | 30 |
| 2017-04-27 | $17.25 | $17.25 | 32 |
| 2017-04-26 | $27.00 | $27.00 | 171 |
| 2017-04-25 | $18.06 | $18.06 | 50 |
| 2017-04-24 | $19.55 | $19.55 | 0 |
| 2017-04-21 | $19.55 | $19.55 | 4 |
| 2017-04-20 | $20.40 | $20.40 | 186 |
| 2017-04-19 | $21.00 | $21.00 | 0 |
| 2017-04-18 | $21.00 | $21.00 | 93 |
| 2017-04-17 | $19.95 | $19.95 | 4 |
| 2017-04-13 | $21.00 | $21.00 | 3 |
| 2017-04-12 | $19.80 | $19.80 | 86 |
| 2017-04-11 | $26.70 | $26.70 | 0 |
| 2017-04-10 | $26.70 | $26.70 | 0 |
| 2017-04-07 | $26.70 | $26.70 | 15 |
| 2017-04-06 | $21.03 | $21.03 | 74 |
| 2017-04-05 | $25.50 | $25.50 | 156 |
| 2017-04-04 | $26.37 | $26.37 | 49 |
| 2017-04-03 | $26.37 | $26.37 | 35 |
| 2017-03-31 | $26.70 | $26.70 | 0 |
| 2017-03-30 | $26.70 | $26.70 | 13 |
| 2017-03-29 | $29.40 | $29.40 | 3 |
| 2017-03-28 | $30.00 | $30.00 | 34 |
| 2017-03-27 | $22.50 | $22.50 | 68 |
| 2017-03-24 | $24.00 | $24.00 | 0 |
| 2017-03-23 | $24.00 | $24.00 | 110 |
| 2017-03-22 | $27.00 | $27.00 | 0 |
| 2017-03-21 | $27.00 | $27.00 | 0 |
| 2017-03-20 | $27.00 | $27.00 | 153 |
| 2017-03-17 | $21.00 | $21.00 | 4 |
| 2017-03-16 | $24.24 | $24.24 | 3 |
| 2017-03-15 | $24.00 | $24.00 | 0 |
| 2017-03-14 | $24.00 | $24.00 | 113 |
| 2017-03-13 | $25.50 | $25.50 | 10 |
| 2017-03-10 | $24.00 | $24.00 | 7 |
| 2017-03-09 | $25.50 | $25.50 | 105 |
| 2017-03-08 | $25.50 | $25.50 | 108 |
| 2017-03-07 | $25.50 | $25.50 | 25 |
| 2017-03-06 | $30.00 | $30.00 | 0 |
| 2017-03-03 | $30.00 | $30.00 | 191 |
| 2017-03-02 | $28.50 | $28.50 | 14 |
| 2017-03-01 | $25.50 | $25.50 | 4 |
| 2017-02-28 | $25.50 | $25.50 | 28 |
| 2017-02-27 | $27.87 | $27.87 | 11 |
| 2017-02-24 | $25.50 | $25.50 | 55 |
| 2017-02-23 | $29.38 | $29.38 | 3 |
| 2017-02-22 | $28.04 | $28.04 | 19 |
| 2017-02-21 | $25.23 | $25.23 | 276 |
| 2017-02-17 | $28.95 | $28.95 | 0 |
| 2017-02-16 | $28.95 | $28.95 | 109 |
| 2017-02-15 | $30.00 | $30.00 | 51 |
| 2017-02-14 | $28.44 | $28.44 | 118 |
| 2017-02-13 | $28.20 | $28.20 | 3 |
| 2017-02-10 | $30.00 | $30.00 | 30 |
| 2017-02-09 | $26.78 | $26.78 | 99 |
| 2017-02-08 | $27.90 | $27.90 | 104 |
| 2017-02-07 | $28.50 | $28.50 | 0 |
| 2017-02-06 | $28.50 | $28.50 | 418 |
| 2017-02-03 | $27.00 | $27.00 | 153 |
| 2017-02-02 | $30.00 | $30.00 | 6 |
| 2017-02-01 | $27.00 | $27.00 | 96 |
| 2017-01-31 | $27.00 | $27.00 | 188 |
| 2017-01-30 | $27.00 | $27.00 | 492 |
| 2017-01-27 | $29.70 | $29.70 | 309 |
| 2017-01-26 | $26.97 | $26.97 | 295 |
| 2017-01-25 | $28.95 | $28.95 | 409 |
| 2017-01-24 | $30.00 | $30.00 | 96 |
| 2017-01-23 | $30.00 | $30.00 | 3,746 |
| 2017-01-20 | $21.00 | $21.00 | 701 |
| 2017-01-19 | $21.00 | $21.00 | 550 |
| 2017-01-18 | $19.20 | $19.20 | 30 |
| 2017-01-17 | $21.30 | $21.30 | 183 |
| 2017-01-13 | $15.30 | $15.30 | 96 |
| 2017-01-12 | $15.15 | $15.15 | 0 |
| 2017-01-11 | $15.15 | $15.15 | 236 |
| 2017-01-10 | $18.60 | $18.60 | 54 |
| 2017-01-09 | $18.00 | $18.00 | 389 |
| 2017-01-06 | $20.70 | $20.70 | 69 |
| 2017-01-05 | $18.60 | $18.60 | 384 |
| 2017-01-04 | $23.25 | $23.25 | 0 |
| 2017-01-03 | $23.10 | $23.10 | 147 |