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
- 2006-12-11 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 | $0.31 | $0.31 | 2,145,400 |
| 2017-12-28 | $0.30 | $0.30 | 1,623,400 |
| 2017-12-27 | $0.31 | $0.31 | 1,248,800 |
| 2017-12-26 | $0.31 | $0.31 | 1,101,800 |
| 2017-12-22 | $0.32 | $0.32 | 1,225,600 |
| 2017-12-21 | $0.32 | $0.32 | 1,682,600 |
| 2017-12-20 | $0.32 | $0.32 | 2,957,700 |
| 2017-12-19 | $0.37 | $0.37 | 9,842,600 |
| 2017-12-18 | $0.39 | $0.39 | 16,770,000 |
| 2017-12-15 | $0.31 | $0.31 | 1,611,600 |
| 2017-12-14 | $0.30 | $0.30 | 2,115,000 |
| 2017-12-13 | $0.34 | $0.34 | 4,267,700 |
| 2017-12-12 | $0.27 | $0.27 | 1,392,800 |
| 2017-12-11 | $0.29 | $0.29 | 1,049,000 |
| 2017-12-08 | $0.30 | $0.30 | 949,600 |
| 2017-12-07 | $0.30 | $0.30 | 2,201,000 |
| 2017-12-06 | $0.32 | $0.32 | 931,600 |
| 2017-12-05 | $0.32 | $0.32 | 997,500 |
| 2017-12-04 | $0.33 | $0.33 | 1,767,200 |
| 2017-12-01 | $0.33 | $0.33 | 2,295,300 |
| 2017-11-30 | $0.32 | $0.32 | 1,513,100 |
| 2017-11-29 | $0.33 | $0.33 | 4,536,900 |
| 2017-11-28 | $0.33 | $0.33 | 2,033,400 |
| 2017-11-27 | $0.33 | $0.33 | 1,637,500 |
| 2017-11-24 | $0.32 | $0.32 | 1,590,400 |
| 2017-11-22 | $0.30 | $0.30 | 1,861,700 |
| 2017-11-21 | $0.31 | $0.31 | 855,600 |
| 2017-11-20 | $0.31 | $0.31 | 1,114,600 |
| 2017-11-17 | $0.33 | $0.33 | 1,989,200 |
| 2017-11-16 | $0.34 | $0.34 | 3,981,100 |
| 2017-11-15 | $0.31 | $0.31 | 9,638,900 |
| 2017-11-14 | $0.65 | $0.65 | 1,733,800 |
| 2017-11-13 | $0.70 | $0.70 | 191,900 |
| 2017-11-10 | $0.70 | $0.70 | 426,200 |
| 2017-11-09 | $0.68 | $0.68 | 101,900 |
| 2017-11-08 | $0.68 | $0.68 | 104,800 |
| 2017-11-07 | $0.70 | $0.70 | 104,400 |
| 2017-11-06 | $0.69 | $0.69 | 205,800 |
| 2017-11-03 | $0.68 | $0.68 | 216,500 |
| 2017-11-02 | $0.64 | $0.64 | 272,900 |
| 2017-11-01 | $0.63 | $0.63 | 101,000 |
| 2017-10-31 | $0.65 | $0.65 | 459,900 |
| 2017-10-30 | $0.63 | $0.63 | 149,300 |
| 2017-10-27 | $0.65 | $0.65 | 28,200 |
| 2017-10-26 | $0.65 | $0.65 | 166,700 |
| 2017-10-25 | $0.63 | $0.63 | 126,000 |
| 2017-10-24 | $0.62 | $0.62 | 169,000 |
| 2017-10-23 | $0.65 | $0.65 | 122,900 |
| 2017-10-20 | $0.64 | $0.64 | 59,800 |
| 2017-10-19 | $0.65 | $0.65 | 63,700 |
| 2017-10-18 | $0.66 | $0.66 | 157,400 |
| 2017-10-17 | $0.67 | $0.67 | 113,700 |
| 2017-10-16 | $0.68 | $0.68 | 45,100 |
| 2017-10-13 | $0.66 | $0.66 | 262,400 |
| 2017-10-12 | $0.68 | $0.68 | 81,300 |
| 2017-10-11 | $0.68 | $0.68 | 131,000 |
| 2017-10-10 | $0.69 | $0.69 | 164,400 |
| 2017-10-09 | $0.70 | $0.70 | 180,700 |
| 2017-10-06 | $0.73 | $0.73 | 192,900 |
| 2017-10-05 | $0.71 | $0.71 | 66,200 |
| 2017-10-04 | $0.70 | $0.70 | 212,000 |
| 2017-10-03 | $0.72 | $0.72 | 89,500 |
| 2017-10-02 | $0.72 | $0.72 | 128,600 |
| 2017-09-29 | $0.74 | $0.74 | 239,800 |
| 2017-09-28 | $0.73 | $0.73 | 153,800 |
| 2017-09-27 | $0.73 | $0.73 | 129,500 |
| 2017-09-26 | $0.71 | $0.71 | 205,800 |
| 2017-09-25 | $0.70 | $0.70 | 191,000 |
| 2017-09-22 | $0.74 | $0.74 | 220,700 |
| 2017-09-21 | $0.71 | $0.71 | 992,000 |
| 2017-09-20 | $0.76 | $0.76 | 236,700 |
| 2017-09-19 | $0.76 | $0.76 | 245,200 |
| 2017-09-18 | $0.76 | $0.76 | 514,500 |
| 2017-09-15 | $0.71 | $0.71 | 162,900 |
| 2017-09-14 | $0.70 | $0.70 | 486,600 |
| 2017-09-13 | $0.69 | $0.69 | 66,600 |
| 2017-09-12 | $0.68 | $0.68 | 137,200 |
| 2017-09-11 | $0.68 | $0.68 | 148,200 |
| 2017-09-08 | $0.65 | $0.65 | 155,700 |
| 2017-09-07 | $0.66 | $0.66 | 173,000 |
| 2017-09-06 | $0.67 | $0.67 | 200,600 |
| 2017-09-05 | $0.67 | $0.67 | 223,700 |
| 2017-09-01 | $0.70 | $0.70 | 96,700 |
| 2017-08-31 | $0.70 | $0.70 | 294,300 |
| 2017-08-30 | $0.73 | $0.73 | 260,600 |
| 2017-08-29 | $0.71 | $0.71 | 732,200 |
| 2017-08-28 | $0.74 | $0.74 | 1,283,700 |
| 2017-08-25 | $0.70 | $0.70 | 1,287,100 |
| 2017-08-24 | $0.64 | $0.64 | 1,076,300 |
| 2017-08-23 | $0.63 | $0.63 | 293,800 |
| 2017-08-22 | $0.63 | $0.63 | 1,089,100 |
| 2017-08-21 | $0.59 | $0.59 | 1,075,000 |
| 2017-08-18 | $0.59 | $0.59 | 853,600 |
| 2017-08-17 | $0.60 | $0.60 | 4,683,200 |
| 2017-08-16 | $0.84 | $0.84 | 603,400 |
| 2017-08-15 | $0.90 | $0.90 | 303,100 |
| 2017-08-14 | $0.95 | $0.95 | 403,300 |
| 2017-08-11 | $1.05 | $1.05 | 224,300 |
| 2017-08-10 | $1.08 | $1.08 | 47,100 |
| 2017-08-09 | $1.09 | $1.09 | 27,200 |
| 2017-08-08 | $1.08 | $1.08 | 80,800 |
| 2017-08-07 | $1.12 | $1.12 | 83,200 |
| 2017-08-04 | $1.10 | $1.10 | 91,900 |
| 2017-08-03 | $1.11 | $1.11 | 153,500 |
| 2017-08-02 | $1.16 | $1.16 | 73,100 |
| 2017-08-01 | $1.20 | $1.20 | 64,800 |
| 2017-07-31 | $1.20 | $1.20 | 52,100 |
| 2017-07-28 | $1.21 | $1.21 | 79,800 |
| 2017-07-27 | $1.21 | $1.21 | 273,500 |
| 2017-07-26 | $1.16 | $1.16 | 190,900 |
| 2017-07-25 | $1.12 | $1.12 | 1,056,800 |
| 2017-07-24 | $1.10 | $1.10 | 143,500 |
| 2017-07-21 | $1.13 | $1.13 | 273,700 |
| 2017-07-20 | $1.12 | $1.12 | 71,000 |
| 2017-07-19 | $1.07 | $1.07 | 68,700 |
| 2017-07-18 | $1.07 | $1.07 | 58,900 |
| 2017-07-17 | $1.12 | $1.12 | 226,100 |
| 2017-07-14 | $1.12 | $1.12 | 109,300 |
| 2017-07-13 | $1.09 | $1.09 | 58,300 |
| 2017-07-12 | $1.11 | $1.11 | 35,200 |
| 2017-07-11 | $1.09 | $1.09 | 79,000 |
| 2017-07-10 | $1.15 | $1.15 | 102,800 |
| 2017-07-07 | $1.12 | $1.12 | 182,600 |
| 2017-07-06 | $1.05 | $1.05 | 98,500 |
| 2017-07-05 | $1.02 | $1.02 | 76,300 |
| 2017-07-03 | $1.04 | $1.04 | 26,500 |
| 2017-06-30 | $1.02 | $1.02 | 39,600 |
| 2017-06-29 | $1.02 | $1.02 | 36,200 |
| 2017-06-28 | $1.04 | $1.04 | 41,400 |
| 2017-06-27 | $1.02 | $1.02 | 210,000 |
| 2017-06-26 | $1.04 | $1.04 | 83,500 |
| 2017-06-23 | $1.09 | $1.09 | 88,800 |
| 2017-06-22 | $1.05 | $1.05 | 76,800 |
| 2017-06-21 | $1.03 | $1.03 | 79,600 |
| 2017-06-20 | $1.07 | $1.07 | 27,300 |
| 2017-06-19 | $1.06 | $1.06 | 62,600 |
| 2017-06-16 | $1.04 | $1.04 | 93,900 |
| 2017-06-15 | $1.11 | $1.11 | 79,700 |
| 2017-06-14 | $1.09 | $1.09 | 118,900 |
| 2017-06-13 | $1.11 | $1.11 | 112,700 |
| 2017-06-12 | $1.11 | $1.11 | 204,800 |
| 2017-06-09 | $1.16 | $1.16 | 65,900 |
| 2017-06-08 | $1.16 | $1.16 | 166,100 |
| 2017-06-07 | $1.14 | $1.14 | 258,300 |
| 2017-06-06 | $1.19 | $1.19 | 241,800 |
| 2017-06-05 | $1.27 | $1.27 | 77,300 |
| 2017-06-02 | $1.27 | $1.27 | 158,100 |
| 2017-06-01 | $1.27 | $1.27 | 134,400 |
| 2017-05-31 | $1.29 | $1.29 | 459,800 |
| 2017-05-30 | $1.26 | $1.26 | 325,200 |
| 2017-05-26 | $1.24 | $1.24 | 70,100 |
| 2017-05-25 | $1.22 | $1.22 | 210,200 |
| 2017-05-24 | $1.16 | $1.16 | 478,400 |
| 2017-05-23 | $1.17 | $1.17 | 138,300 |
| 2017-05-22 | $1.21 | $1.21 | 63,700 |
| 2017-05-19 | $1.20 | $1.20 | 40,100 |
| 2017-05-18 | $1.20 | $1.20 | 73,400 |
| 2017-05-17 | $1.21 | $1.21 | 270,600 |
| 2017-05-16 | $1.25 | $1.25 | 192,000 |
| 2017-05-15 | $1.21 | $1.21 | 226,600 |
| 2017-05-12 | $1.25 | $1.25 | 102,900 |
| 2017-05-11 | $1.26 | $1.26 | 76,700 |
| 2017-05-10 | $1.30 | $1.30 | 108,400 |
| 2017-05-09 | $1.27 | $1.27 | 149,000 |
| 2017-05-08 | $1.28 | $1.28 | 322,200 |
| 2017-05-05 | $1.23 | $1.23 | 34,500 |
| 2017-05-04 | $1.22 | $1.22 | 112,900 |
| 2017-05-03 | $1.22 | $1.22 | 39,800 |
| 2017-05-02 | $1.23 | $1.23 | 83,900 |
| 2017-05-01 | $1.24 | $1.24 | 94,600 |
| 2017-04-28 | $1.28 | $1.28 | 91,500 |
| 2017-04-27 | $1.23 | $1.23 | 144,200 |
| 2017-04-26 | $1.22 | $1.22 | 226,100 |
| 2017-04-25 | $1.30 | $1.30 | 193,200 |
| 2017-04-24 | $1.30 | $1.30 | 234,900 |
| 2017-04-21 | $1.32 | $1.32 | 244,600 |
| 2017-04-20 | $1.33 | $1.33 | 863,900 |
| 2017-04-19 | $1.32 | $1.32 | 1,622,300 |
| 2017-04-18 | $1.17 | $1.17 | 1,099,200 |
| 2017-04-17 | $1.04 | $1.04 | 102,800 |
| 2017-04-13 | $0.99 | $0.99 | 89,400 |
| 2017-04-12 | $0.99 | $0.99 | 170,300 |
| 2017-04-11 | $0.99 | $0.99 | 520,100 |
| 2017-04-10 | $0.96 | $0.96 | 204,900 |
| 2017-04-07 | $0.95 | $0.95 | 54,600 |
| 2017-04-06 | $0.95 | $0.95 | 69,800 |
| 2017-04-05 | $0.94 | $0.94 | 101,600 |
| 2017-04-04 | $0.97 | $0.97 | 97,300 |
| 2017-04-03 | $0.99 | $0.99 | 223,200 |
| 2017-03-31 | $0.99 | $0.99 | 339,400 |
| 2017-03-30 | $1.00 | $1.00 | 1,273,800 |
| 2017-03-29 | $0.93 | $0.93 | 167,800 |
| 2017-03-28 | $0.92 | $0.92 | 28,300 |
| 2017-03-27 | $0.94 | $0.94 | 108,200 |
| 2017-03-24 | $0.90 | $0.90 | 55,000 |
| 2017-03-23 | $0.90 | $0.90 | 101,800 |
| 2017-03-22 | $0.88 | $0.88 | 124,100 |
| 2017-03-21 | $0.92 | $0.92 | 122,800 |
| 2017-03-20 | $0.97 | $0.97 | 33,300 |
| 2017-03-17 | $0.99 | $0.99 | 114,700 |
| 2017-03-16 | $0.92 | $0.92 | 52,700 |
| 2017-03-15 | $0.95 | $0.95 | 97,700 |
| 2017-03-14 | $0.92 | $0.92 | 51,200 |
| 2017-03-13 | $0.92 | $0.92 | 73,400 |
| 2017-03-10 | $0.92 | $0.92 | 87,200 |
| 2017-03-09 | $0.94 | $0.94 | 66,800 |
| 2017-03-08 | $0.94 | $0.94 | 228,600 |
| 2017-03-07 | $0.96 | $0.96 | 275,600 |
| 2017-03-06 | $0.96 | $0.96 | 64,600 |
| 2017-03-03 | $0.98 | $0.98 | 60,200 |
| 2017-03-02 | $0.99 | $0.99 | 33,200 |
| 2017-03-01 | $0.98 | $0.98 | 46,600 |
| 2017-02-28 | $0.98 | $0.98 | 106,300 |
| 2017-02-27 | $0.98 | $0.98 | 91,000 |
| 2017-02-24 | $1.00 | $1.00 | 73,600 |
| 2017-02-23 | $1.01 | $1.01 | 97,700 |
| 2017-02-22 | $1.00 | $1.00 | 76,300 |
| 2017-02-21 | $1.00 | $1.00 | 74,700 |
| 2017-02-17 | $1.00 | $1.00 | 142,900 |
| 2017-02-16 | $1.01 | $1.01 | 96,000 |
| 2017-02-15 | $1.01 | $1.01 | 121,400 |
| 2017-02-14 | $1.02 | $1.02 | 139,300 |
| 2017-02-13 | $1.01 | $1.01 | 20,500 |
| 2017-02-10 | $1.01 | $1.01 | 54,000 |
| 2017-02-09 | $1.01 | $1.01 | 110,000 |
| 2017-02-08 | $1.02 | $1.02 | 81,400 |
| 2017-02-07 | $1.03 | $1.03 | 285,700 |
| 2017-02-06 | $1.08 | $1.08 | 179,300 |
| 2017-02-03 | $1.07 | $1.07 | 127,200 |
| 2017-02-02 | $1.05 | $1.05 | 103,000 |
| 2017-02-01 | $1.05 | $1.05 | 71,000 |
| 2017-01-31 | $1.07 | $1.07 | 161,300 |
| 2017-01-30 | $1.04 | $1.04 | 150,400 |
| 2017-01-27 | $1.01 | $1.01 | 95,500 |
| 2017-01-26 | $1.03 | $1.03 | 501,400 |
| 2017-01-25 | $1.00 | $1.00 | 227,300 |
| 2017-01-24 | $0.97 | $0.97 | 102,600 |
| 2017-01-23 | $0.98 | $0.98 | 97,600 |
| 2017-01-20 | $1.03 | $1.03 | 129,800 |
| 2017-01-19 | $1.02 | $1.02 | 216,000 |
| 2017-01-18 | $1.04 | $1.04 | 150,400 |
| 2017-01-17 | $1.09 | $1.09 | 192,600 |
| 2017-01-13 | $1.09 | $1.09 | 42,600 |
| 2017-01-12 | $1.09 | $1.09 | 86,100 |
| 2017-01-11 | $1.12 | $1.12 | 307,600 |
| 2017-01-10 | $1.08 | $1.08 | 51,200 |
| 2017-01-09 | $1.07 | $1.07 | 114,900 |
| 2017-01-06 | $1.09 | $1.09 | 87,700 |
| 2017-01-05 | $1.05 | $1.05 | 60,800 |
| 2017-01-04 | $1.03 | $1.03 | 73,900 |
| 2017-01-03 | $0.99 | $0.99 | 196,700 |