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
- 2010-05-03 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 | $1.10 | $1.15 | 34,900 | — | — |
| 2017-12-28 | $1.07 | $1.12 | 36,700 | — | — |
| 2017-12-27 | $1.02 | $1.06 | 15,600 | — | — |
| 2017-12-26 | $1.07 | $1.11 | 6,100 | — | — |
| 2017-12-22 | $1.05 | $1.09 | 40,600 | — | — |
| 2017-12-21 | $1.10 | $1.15 | 79,100 | — | — |
| 2017-12-20 | $1.07 | $1.12 | 7,400 | — | — |
| 2017-12-19 | $1.07 | $1.12 | 45,000 | — | — |
| 2017-12-18 | $1.05 | $1.09 | 73,600 | — | — |
| 2017-12-15 | $1.07 | $1.12 | 36,300 | — | — |
| 2017-12-14 | $1.08 | $1.13 | 90,300 | — | — |
| 2017-12-13 | $1.13 | $1.18 | 40,200 | — | — |
| 2017-12-12 | $1.07 | $1.12 | 27,400 | — | — |
| 2017-12-11 | $1.10 | $1.15 | 87,400 | — | — |
| 2017-12-08 | $1.15 | $1.20 | 162,400 | — | — |
| 2017-12-07 | $1.06 | $1.10 | 95,700 | — | — |
| 2017-12-06 | $0.92 | $0.96 | 4,900 | — | — |
| 2017-12-05 | $0.96 | $1.00 | 4,600 | — | — |
| 2017-12-04 | $0.92 | $0.96 | 900 | — | — |
| 2017-12-01 | $0.97 | $1.01 | 9,700 | — | — |
| 2017-11-30 | $0.96 | $1.00 | 10,500 | — | — |
| 2017-11-29 | $0.96 | $1.00 | 7,500 | — | — |
| 2017-11-28 | $0.91 | $0.95 | 16,800 | — | — |
| 2017-11-27 | $0.96 | $1.00 | 16,900 | — | — |
| 2017-11-24 | $1.00 | $1.04 | 33,200 | — | — |
| 2017-11-22 | $1.02 | $1.06 | 4,600 | — | — |
| 2017-11-21 | $1.00 | $1.04 | 8,600 | — | — |
| 2017-11-20 | $1.00 | $1.04 | 5,300 | — | — |
| 2017-11-17 | $1.00 | $1.04 | 5,400 | — | — |
| 2017-11-16 | $1.02 | $1.06 | 1,100 | — | — |
| 2017-11-15 | $1.00 | $1.04 | 45,900 | — | — |
| 2017-11-14 | $1.04 | $1.08 | 2,600 | — | — |
| 2017-11-13 | $1.04 | $1.09 | 9,100 | — | — |
| 2017-11-10 | $1.01 | $1.05 | 300 | — | — |
| 2017-11-09 | $1.03 | $1.07 | 0 | — | — |
| 2017-11-08 | $1.03 | $1.07 | 0 | — | — |
| 2017-11-07 | $1.03 | $1.07 | 5,900 | — | — |
| 2017-11-06 | $1.05 | $1.09 | 13,700 | — | — |
| 2017-11-03 | $1.01 | $1.05 | 4,000 | — | — |
| 2017-11-02 | $1.05 | $1.09 | 11,300 | — | — |
| 2017-11-01 | $1.03 | $1.07 | 10,000 | — | — |
| 2017-10-31 | $1.07 | $1.12 | 57,800 | — | — |
| 2017-10-30 | $1.10 | $1.15 | 38,300 | — | — |
| 2017-10-27 | $1.05 | $1.09 | 5,100 | — | — |
| 2017-10-26 | $1.05 | $1.09 | 5,000 | — | — |
| 2017-10-25 | $1.05 | $1.09 | 18,900 | — | — |
| 2017-10-24 | $1.10 | $1.15 | 25,700 | — | — |
| 2017-10-23 | $1.05 | $1.09 | 14,700 | — | — |
| 2017-10-20 | $1.10 | $1.15 | 19,000 | — | — |
| 2017-10-19 | $1.04 | $1.08 | 6,500 | — | — |
| 2017-10-18 | $1.05 | $1.09 | 5,000 | — | — |
| 2017-10-17 | $1.07 | $1.12 | 29,000 | — | — |
| 2017-10-16 | $1.14 | $1.19 | 13,600 | — | — |
| 2017-10-13 | $1.12 | $1.17 | 2,400 | — | — |
| 2017-10-12 | $1.15 | $1.20 | 47,600 | — | — |
| 2017-10-11 | $1.06 | $1.10 | 83,900 | — | — |
| 2017-10-10 | $1.00 | $1.02 | 10,300 | — | — |
| 2017-10-09 | $1.05 | $1.07 | 30,200 | — | — |
| 2017-10-06 | $0.96 | $0.98 | 1,000 | — | — |
| 2017-10-05 | $1.02 | $1.04 | 5,200 | — | — |
| 2017-10-04 | $1.00 | $1.02 | 5,000 | — | — |
| 2017-10-03 | $0.98 | $1.00 | 1,000 | — | — |
| 2017-10-02 | $1.01 | $1.03 | 11,200 | — | — |
| 2017-09-29 | $0.98 | $1.00 | 9,400 | — | — |
| 2017-09-28 | $0.99 | $1.01 | 10,100 | — | — |
| 2017-09-27 | $0.99 | $1.01 | 15,700 | — | — |
| 2017-09-26 | $1.00 | $1.02 | 17,100 | — | — |
| 2017-09-25 | $0.99 | $1.01 | 20,500 | — | — |
| 2017-09-22 | $0.98 | $1.00 | 12,100 | — | — |
| 2017-09-21 | $0.98 | $1.00 | 1,400 | — | — |
| 2017-09-20 | $1.00 | $1.02 | 19,400 | — | — |
| 2017-09-19 | $1.04 | $1.06 | 42,800 | — | — |
| 2017-09-18 | $1.00 | $1.02 | 89,300 | — | — |
| 2017-09-15 | $0.97 | $0.99 | 19,100 | — | — |
| 2017-09-14 | $1.01 | $1.03 | 22,500 | — | — |
| 2017-09-13 | $0.97 | $0.99 | 10,600 | — | — |
| 2017-09-12 | $1.02 | $1.04 | 24,900 | — | — |
| 2017-09-11 | $0.97 | $0.99 | 37,300 | — | — |
| 2017-09-08 | $1.00 | $1.02 | 10,900 | — | — |
| 2017-09-07 | $0.94 | $0.96 | 12,800 | — | — |
| 2017-09-06 | $0.97 | $0.99 | 20,600 | — | — |
| 2017-09-05 | $0.96 | $0.98 | 6,000 | — | — |
| 2017-09-01 | $0.96 | $0.98 | 16,100 | — | — |
| 2017-08-31 | $1.04 | $1.06 | 28,600 | — | — |
| 2017-08-30 | $0.95 | $0.97 | 15,300 | — | — |
| 2017-08-29 | $0.95 | $0.97 | 500 | — | — |
| 2017-08-28 | $1.00 | $1.02 | 2,700 | — | — |
| 2017-08-25 | $0.99 | $1.01 | 7,700 | — | — |
| 2017-08-24 | $0.93 | $0.95 | 3,500 | — | — |
| 2017-08-23 | $1.00 | $1.02 | 5,100 | — | — |
| 2017-08-22 | $0.97 | $0.99 | 6,300 | — | — |
| 2017-08-21 | $1.01 | $1.03 | 30,200 | — | — |
| 2017-08-18 | $0.96 | $0.98 | 18,900 | — | — |
| 2017-08-17 | $0.91 | $0.93 | 35,000 | — | — |
| 2017-08-16 | $0.96 | $0.98 | 19,000 | — | — |
| 2017-08-15 | $0.93 | $0.95 | 43,200 | — | — |
| 2017-08-14 | $1.02 | $1.04 | 900 | — | — |
| 2017-08-11 | $1.05 | $1.07 | 5,400 | — | — |
| 2017-08-10 | $1.05 | $1.07 | 4,900 | — | — |
| 2017-08-09 | $1.07 | $1.09 | 4,800 | — | — |
| 2017-08-08 | $1.04 | $1.06 | 60,500 | — | — |
| 2017-08-07 | $0.96 | $0.98 | 2,200 | — | — |
| 2017-08-04 | $0.97 | $0.99 | 9,100 | — | — |
| 2017-08-03 | $1.00 | $1.02 | 6,000 | — | — |
| 2017-08-02 | $1.00 | $1.02 | 6,600 | — | — |
| 2017-08-01 | $1.00 | $1.02 | 4,600 | — | — |
| 2017-07-31 | $0.97 | $0.99 | 21,500 | — | — |
| 2017-07-28 | $0.99 | $1.01 | 66,200 | — | — |
| 2017-07-27 | $0.94 | $0.96 | 34,200 | — | — |
| 2017-07-26 | $0.97 | $0.99 | 22,800 | — | — |
| 2017-07-25 | $1.00 | $1.02 | 23,100 | — | — |
| 2017-07-24 | $0.95 | $0.97 | 31,200 | — | — |
| 2017-07-21 | $1.05 | $1.07 | 14,000 | — | — |
| 2017-07-20 | $0.98 | $1.00 | 19,600 | — | — |
| 2017-07-19 | $0.97 | $0.99 | 14,100 | — | — |
| 2017-07-18 | $0.98 | $1.00 | 14,600 | — | — |
| 2017-07-17 | $1.04 | $1.06 | 60,200 | — | — |
| 2017-07-14 | $1.00 | $1.02 | 800 | — | — |
| 2017-07-13 | $0.99 | $1.01 | 10,800 | — | — |
| 2017-07-12 | $1.00 | $1.02 | 45,100 | — | — |
| 2017-07-11 | $0.99 | $1.01 | 27,800 | — | — |
| 2017-07-10 | $1.04 | $1.06 | 87,200 | — | — |
| 2017-07-07 | $0.93 | $0.95 | 35,500 | — | — |
| 2017-07-06 | $0.97 | $0.99 | 14,000 | — | — |
| 2017-07-05 | $0.97 | $0.99 | 6,000 | — | — |
| 2017-07-03 | $0.99 | $1.01 | 4,600 | — | — |
| 2017-06-30 | $1.00 | $1.02 | 55,200 | — | — |
| 2017-06-29 | $0.95 | $0.95 | 20,400 | — | — |
| 2017-06-28 | $1.01 | $1.01 | 51,800 | — | — |
| 2017-06-27 | $0.94 | $0.94 | 9,700 | — | — |
| 2017-06-26 | $0.93 | $0.93 | 15,900 | — | — |
| 2017-06-23 | $0.99 | $0.99 | 30,300 | — | — |
| 2017-06-22 | $0.95 | $0.95 | 11,200 | — | — |
| 2017-06-21 | $0.94 | $0.94 | 28,500 | — | — |
| 2017-06-20 | $0.94 | $0.94 | 6,900 | — | — |
| 2017-06-19 | $0.98 | $0.98 | 7,100 | — | — |
| 2017-06-16 | $0.93 | $0.93 | 22,800 | — | — |
| 2017-06-15 | $0.95 | $0.95 | 71,500 | — | — |
| 2017-06-14 | $0.94 | $0.94 | 26,100 | — | — |
| 2017-06-13 | $0.90 | $0.90 | 75,100 | — | — |
| 2017-06-12 | $0.86 | $0.86 | 121,800 | — | — |
| 2017-06-09 | $0.81 | $0.81 | 36,300 | — | — |
| 2017-06-08 | $0.82 | $0.82 | 13,600 | — | — |
| 2017-06-07 | $0.74 | $0.74 | 2,400 | — | — |
| 2017-06-06 | $0.74 | $0.74 | 24,300 | — | — |
| 2017-06-05 | $0.74 | $0.74 | 25,500 | — | — |
| 2017-06-02 | $0.77 | $0.77 | 22,500 | — | — |
| 2017-06-01 | $0.78 | $0.78 | 25,800 | — | — |
| 2017-05-31 | $0.73 | $0.73 | 51,200 | — | — |
| 2017-05-30 | $0.73 | $0.73 | 41,700 | — | — |
| 2017-05-26 | $0.73 | $0.73 | 50,400 | — | — |
| 2017-05-25 | $0.77 | $0.77 | 13,200 | — | — |
| 2017-05-24 | $0.76 | $0.76 | 1,000 | — | — |
| 2017-05-23 | $0.76 | $0.76 | 8,100 | — | — |
| 2017-05-22 | $0.77 | $0.77 | 6,700 | — | — |
| 2017-05-19 | $0.75 | $0.75 | 21,200 | — | — |
| 2017-05-18 | $0.79 | $0.79 | 80,300 | — | — |
| 2017-05-17 | $0.72 | $0.72 | 15,700 | — | — |
| 2017-05-16 | $0.72 | $0.72 | 1,100 | — | — |
| 2017-05-15 | $0.75 | $0.75 | 3,600 | — | — |
| 2017-05-12 | $0.70 | $0.70 | 1,800 | — | — |
| 2017-05-11 | $0.69 | $0.69 | 3,300 | — | — |
| 2017-05-10 | $0.69 | $0.69 | 52,300 | — | — |
| 2017-05-09 | $0.74 | $0.74 | 5,900 | — | — |
| 2017-05-08 | $0.75 | $0.75 | 45,600 | — | — |
| 2017-05-05 | $0.78 | $0.78 | 12,100 | — | — |
| 2017-05-04 | $0.75 | $0.75 | 0 | — | — |
| 2017-05-03 | $0.75 | $0.75 | 600 | — | — |
| 2017-05-02 | $0.75 | $0.75 | 5,100 | — | — |
| 2017-05-01 | $0.74 | $0.74 | 41,900 | — | — |
| 2017-04-28 | $0.74 | $0.74 | 60,900 | — | — |
| 2017-04-27 | $0.72 | $0.72 | 11,500 | — | — |
| 2017-04-26 | $0.73 | $0.73 | 48,000 | — | — |
| 2017-04-25 | $0.71 | $0.70 | 52,100 | — | — |
| 2017-04-24 | $0.70 | $0.70 | 5,100 | — | — |
| 2017-04-21 | $0.73 | $0.73 | 19,400 | — | — |
| 2017-04-20 | $0.76 | $0.76 | 12,900 | — | — |
| 2017-04-19 | $0.70 | $0.70 | 21,400 | — | — |
| 2017-04-18 | $0.70 | $0.70 | 300 | — | — |
| 2017-04-17 | $0.70 | $0.70 | 314,200 | — | — |
| 2017-04-13 | $0.71 | $0.71 | 4,000 | — | — |
| 2017-04-12 | $0.66 | $0.66 | 5,800 | — | — |
| 2017-04-11 | $0.69 | $0.69 | 36,800 | — | — |
| 2017-04-10 | $0.69 | $0.69 | 10,200 | — | — |
| 2017-04-07 | $0.66 | $0.66 | 16,100 | — | — |
| 2017-04-06 | $0.67 | $0.67 | 0 | — | — |
| 2017-04-05 | $0.67 | $0.67 | 44,600 | — | — |
| 2017-04-04 | $0.70 | $0.70 | 18,800 | — | — |
| 2017-04-03 | $0.71 | $0.71 | 6,900 | — | — |
| 2017-03-31 | $0.71 | $0.70 | 66,000 | — | — |
| 2017-03-30 | $0.68 | $0.67 | 91,700 | — | — |
| 2017-03-29 | $0.66 | $0.66 | 15,500 | — | — |
| 2017-03-28 | $0.65 | $0.65 | 156,300 | — | — |
| 2017-03-27 | $0.66 | $0.66 | 26,600 | — | — |
| 2017-03-24 | $0.67 | $0.67 | 18,600 | — | — |
| 2017-03-23 | $0.68 | $0.67 | 5,100 | — | — |
| 2017-03-22 | $0.69 | $0.69 | 26,200 | — | — |
| 2017-03-21 | $0.67 | $0.67 | 126,100 | — | — |
| 2017-03-20 | $0.66 | $0.66 | 120,900 | — | — |
| 2017-03-17 | $0.70 | $0.70 | 15,100 | — | — |
| 2017-03-16 | $0.66 | $0.66 | 17,800 | — | — |
| 2017-03-15 | $0.68 | $0.68 | 5,600 | — | — |
| 2017-03-14 | $0.70 | $0.70 | 10,100 | — | — |
| 2017-03-13 | $0.69 | $0.69 | 4,900 | — | — |
| 2017-03-10 | $0.70 | $0.70 | 10,000 | — | — |
| 2017-03-09 | $0.66 | $0.66 | 1,200 | — | — |
| 2017-03-08 | $0.69 | $0.69 | 90,500 | — | — |
| 2017-03-07 | $0.68 | $0.68 | 14,100 | — | — |
| 2017-03-06 | $0.69 | $0.69 | 26,300 | — | — |
| 2017-03-03 | $0.69 | $0.69 | 20,100 | — | — |
| 2017-03-02 | $0.70 | $0.70 | 160,500 | — | — |
| 2017-03-01 | $0.73 | $0.73 | 10,400 | — | — |
| 2017-02-28 | $0.73 | $0.73 | 8,700 | — | — |
| 2017-02-27 | $0.65 | $0.65 | 1,000 | — | — |
| 2017-02-24 | $0.65 | $0.65 | 9,900 | — | — |
| 2017-02-23 | $0.65 | $0.65 | 13,600 | — | — |
| 2017-02-22 | $0.65 | $0.65 | 14,500 | — | — |
| 2017-02-21 | $0.68 | $0.68 | 8,400 | — | — |
| 2017-02-17 | $0.70 | $0.70 | 11,600 | — | — |
| 2017-02-16 | $0.70 | $0.70 | 4,000 | — | — |
| 2017-02-15 | $0.71 | $0.71 | 200 | — | — |
| 2017-02-14 | $0.71 | $0.71 | 17,600 | — | — |
| 2017-02-13 | $0.71 | $0.71 | 20,400 | — | — |
| 2017-02-10 | $0.74 | $0.74 | 24,400 | — | — |
| 2017-02-09 | $0.71 | $0.71 | 29,900 | — | — |
| 2017-02-08 | $0.71 | $0.71 | 1,300 | — | — |
| 2017-02-07 | $0.70 | $0.70 | 5,300 | — | — |
| 2017-02-06 | $0.69 | $0.69 | 1,900 | — | — |
| 2017-02-03 | $0.67 | $0.67 | 7,100 | — | — |
| 2017-02-02 | $0.71 | $0.71 | 20,600 | — | — |
| 2017-02-01 | $0.71 | $0.70 | 1,300 | — | — |
| 2017-01-31 | $0.73 | $0.73 | 22,200 | — | — |
| 2017-01-30 | $0.69 | $0.69 | 8,900 | — | — |
| 2017-01-27 | $0.70 | $0.70 | 5,500 | — | — |
| 2017-01-26 | $0.70 | $0.70 | 20,200 | — | — |
| 2017-01-25 | $0.65 | $0.65 | 14,900 | — | — |
| 2017-01-24 | $0.65 | $0.65 | 10,500 | — | — |
| 2017-01-23 | $0.67 | $0.67 | 0 | — | — |
| 2017-01-20 | $0.67 | $0.67 | 0 | — | — |
| 2017-01-19 | $0.67 | $0.67 | 3,000 | — | — |
| 2017-01-18 | $0.69 | $0.69 | 14,500 | — | — |
| 2017-01-17 | $0.70 | $0.70 | 8,000 | — | — |
| 2017-01-13 | $0.71 | $0.71 | 7,300 | — | — |
| 2017-01-12 | $0.69 | $0.69 | 6,500 | — | — |
| 2017-01-11 | $0.71 | $0.71 | 10,200 | — | — |
| 2017-01-10 | $0.75 | $0.74 | 1,500 | — | — |
| 2017-01-09 | $0.75 | $0.74 | 800 | — | — |
| 2017-01-06 | $0.70 | $0.70 | 2,900 | — | — |
| 2017-01-05 | $0.74 | $0.74 | 7,900 | — | — |
| 2017-01-04 | $0.72 | $0.72 | 6,500 | — | — |
| 2017-01-03 | $0.72 | $0.72 | 8,600 | — | — |