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
- 1993-12-01 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 | $1.06 | $1.06 | 272,100 |
| 2017-12-28 | $1.03 | $1.03 | 583,100 |
| 2017-12-27 | $1.05 | $1.05 | 128,600 |
| 2017-12-26 | $1.05 | $1.05 | 97,100 |
| 2017-12-22 | $1.08 | $1.08 | 217,100 |
| 2017-12-21 | $1.12 | $1.12 | 578,400 |
| 2017-12-20 | $1.07 | $1.07 | 209,500 |
| 2017-12-19 | $1.09 | $1.09 | 158,100 |
| 2017-12-18 | $1.07 | $1.07 | 166,800 |
| 2017-12-15 | $1.11 | $1.11 | 177,600 |
| 2017-12-14 | $1.16 | $1.16 | 112,800 |
| 2017-12-13 | $1.16 | $1.16 | 99,000 |
| 2017-12-12 | $1.16 | $1.16 | 134,200 |
| 2017-12-11 | $1.21 | $1.21 | 64,300 |
| 2017-12-08 | $1.20 | $1.20 | 95,800 |
| 2017-12-07 | $1.16 | $1.16 | 138,000 |
| 2017-12-06 | $1.18 | $1.18 | 134,700 |
| 2017-12-05 | $1.27 | $1.27 | 153,000 |
| 2017-12-04 | $1.41 | $1.41 | 259,700 |
| 2017-12-01 | $1.40 | $1.40 | 381,500 |
| 2017-11-30 | $1.32 | $1.32 | 718,100 |
| 2017-11-29 | $1.15 | $1.15 | 75,000 |
| 2017-11-28 | $1.19 | $1.19 | 94,300 |
| 2017-11-27 | $1.19 | $1.19 | 60,400 |
| 2017-11-24 | $1.23 | $1.23 | 77,500 |
| 2017-11-22 | $1.19 | $1.19 | 361,600 |
| 2017-11-21 | $1.20 | $1.20 | 188,400 |
| 2017-11-20 | $1.13 | $1.13 | 202,000 |
| 2017-11-17 | $1.22 | $1.22 | 70,300 |
| 2017-11-16 | $1.24 | $1.24 | 91,900 |
| 2017-11-15 | $1.23 | $1.23 | 399,000 |
| 2017-11-14 | $1.26 | $1.26 | 183,500 |
| 2017-11-13 | $1.34 | $1.34 | 104,000 |
| 2017-11-10 | $1.35 | $1.35 | 57,000 |
| 2017-11-09 | $1.38 | $1.38 | 112,500 |
| 2017-11-08 | $1.44 | $1.44 | 74,100 |
| 2017-11-07 | $1.46 | $1.46 | 32,000 |
| 2017-11-06 | $1.49 | $1.49 | 57,700 |
| 2017-11-03 | $1.43 | $1.43 | 34,100 |
| 2017-11-02 | $1.42 | $1.42 | 31,400 |
| 2017-11-01 | $1.46 | $1.46 | 224,400 |
| 2017-10-31 | $1.46 | $1.46 | 76,600 |
| 2017-10-30 | $1.51 | $1.51 | 45,700 |
| 2017-10-27 | $1.58 | $1.58 | 15,800 |
| 2017-10-26 | $1.56 | $1.56 | 12,700 |
| 2017-10-25 | $1.57 | $1.57 | 54,500 |
| 2017-10-24 | $1.59 | $1.59 | 79,400 |
| 2017-10-23 | $1.64 | $1.64 | 59,700 |
| 2017-10-20 | $1.68 | $1.68 | 86,400 |
| 2017-10-19 | $1.69 | $1.69 | 219,000 |
| 2017-10-18 | $1.65 | $1.65 | 199,100 |
| 2017-10-17 | $1.50 | $1.50 | 101,300 |
| 2017-10-16 | $1.56 | $1.56 | 152,100 |
| 2017-10-13 | $1.57 | $1.57 | 318,800 |
| 2017-10-12 | $1.49 | $1.49 | 63,900 |
| 2017-10-11 | $1.50 | $1.50 | 225,100 |
| 2017-10-10 | $1.48 | $1.48 | 50,900 |
| 2017-10-09 | $1.44 | $1.44 | 120,700 |
| 2017-10-06 | $1.49 | $1.49 | 130,800 |
| 2017-10-05 | $1.49 | $1.49 | 147,100 |
| 2017-10-04 | $1.48 | $1.48 | 293,800 |
| 2017-10-03 | $1.50 | $1.50 | 168,400 |
| 2017-10-02 | $1.58 | $1.58 | 47,600 |
| 2017-09-29 | $1.58 | $1.58 | 84,400 |
| 2017-09-28 | $1.60 | $1.60 | 70,300 |
| 2017-09-27 | $1.60 | $1.60 | 103,100 |
| 2017-09-26 | $1.59 | $1.59 | 407,100 |
| 2017-09-25 | $1.58 | $1.58 | 155,200 |
| 2017-09-22 | $1.65 | $1.65 | 91,200 |
| 2017-09-21 | $1.67 | $1.67 | 68,800 |
| 2017-09-20 | $1.69 | $1.69 | 110,700 |
| 2017-09-19 | $1.76 | $1.76 | 87,900 |
| 2017-09-18 | $1.78 | $1.78 | 89,600 |
| 2017-09-15 | $1.84 | $1.84 | 74,900 |
| 2017-09-14 | $1.84 | $1.84 | 48,400 |
| 2017-09-13 | $1.83 | $1.83 | 72,200 |
| 2017-09-12 | $1.90 | $1.90 | 74,100 |
| 2017-09-11 | $1.87 | $1.87 | 29,700 |
| 2017-09-08 | $1.89 | $1.89 | 98,700 |
| 2017-09-07 | $1.90 | $1.90 | 90,700 |
| 2017-09-06 | $1.89 | $1.89 | 55,400 |
| 2017-09-05 | $1.87 | $1.87 | 99,000 |
| 2017-09-01 | $1.95 | $1.95 | 65,700 |
| 2017-08-31 | $1.92 | $1.92 | 70,900 |
| 2017-08-30 | $1.94 | $1.94 | 65,800 |
| 2017-08-29 | $1.96 | $1.96 | 93,900 |
| 2017-08-28 | $1.92 | $1.92 | 77,500 |
| 2017-08-25 | $1.94 | $1.94 | 120,700 |
| 2017-08-24 | $1.92 | $1.92 | 49,200 |
| 2017-08-23 | $1.88 | $1.88 | 90,500 |
| 2017-08-22 | $1.88 | $1.88 | 61,400 |
| 2017-08-21 | $1.91 | $1.91 | 80,600 |
| 2017-08-18 | $1.92 | $1.92 | 61,100 |
| 2017-08-17 | $1.90 | $1.90 | 177,400 |
| 2017-08-16 | $2.01 | $2.01 | 189,400 |
| 2017-08-15 | $1.98 | $1.98 | 355,900 |
| 2017-08-14 | $2.06 | $2.06 | 1,183,200 |
| 2017-08-11 | $1.75 | $1.75 | 67,700 |
| 2017-08-10 | $1.73 | $1.73 | 51,700 |
| 2017-08-09 | $1.74 | $1.74 | 44,500 |
| 2017-08-08 | $1.79 | $1.79 | 140,700 |
| 2017-08-07 | $1.80 | $1.80 | 39,800 |
| 2017-08-04 | $1.84 | $1.84 | 65,900 |
| 2017-08-03 | $1.86 | $1.86 | 114,200 |
| 2017-08-02 | $1.74 | $1.74 | 25,000 |
| 2017-08-01 | $1.78 | $1.78 | 65,700 |
| 2017-07-31 | $1.81 | $1.81 | 61,800 |
| 2017-07-28 | $1.84 | $1.84 | 17,200 |
| 2017-07-27 | $1.86 | $1.86 | 27,900 |
| 2017-07-26 | $1.84 | $1.84 | 26,800 |
| 2017-07-25 | $1.81 | $1.81 | 257,100 |
| 2017-07-24 | $1.83 | $1.83 | 89,800 |
| 2017-07-21 | $1.77 | $1.77 | 112,100 |
| 2017-07-20 | $1.78 | $1.78 | 63,900 |
| 2017-07-19 | $1.71 | $1.71 | 55,100 |
| 2017-07-18 | $1.73 | $1.73 | 52,200 |
| 2017-07-17 | $1.73 | $1.73 | 173,600 |
| 2017-07-14 | $1.82 | $1.82 | 57,700 |
| 2017-07-13 | $1.82 | $1.82 | 53,600 |
| 2017-07-12 | $1.80 | $1.80 | 68,800 |
| 2017-07-11 | $1.81 | $1.81 | 75,600 |
| 2017-07-10 | $1.86 | $1.86 | 41,300 |
| 2017-07-07 | $1.85 | $1.85 | 84,600 |
| 2017-07-06 | $1.87 | $1.87 | 115,100 |
| 2017-07-05 | $1.84 | $1.84 | 137,600 |
| 2017-07-03 | $1.80 | $1.80 | 49,400 |
| 2017-06-30 | $1.79 | $1.79 | 141,100 |
| 2017-06-29 | $1.82 | $1.82 | 213,200 |
| 2017-06-28 | $1.89 | $1.89 | 159,100 |
| 2017-06-27 | $1.91 | $1.91 | 211,300 |
| 2017-06-26 | $2.01 | $2.01 | 160,300 |
| 2017-06-23 | $2.10 | $2.10 | 911,100 |
| 2017-06-22 | $2.44 | $2.44 | 193,300 |
| 2017-06-21 | $2.52 | $2.52 | 402,700 |
| 2017-06-20 | $2.54 | $2.54 | 197,600 |
| 2017-06-19 | $2.49 | $2.49 | 186,300 |
| 2017-06-16 | $2.35 | $2.35 | 419,200 |
| 2017-06-15 | $2.44 | $2.44 | 234,200 |
| 2017-06-14 | $2.34 | $2.34 | 119,900 |
| 2017-06-13 | $2.33 | $2.33 | 391,500 |
| 2017-06-12 | $2.24 | $2.24 | 114,400 |
| 2017-06-09 | $2.22 | $2.22 | 184,400 |
| 2017-06-08 | $2.19 | $2.19 | 137,400 |
| 2017-06-07 | $2.18 | $2.18 | 65,100 |
| 2017-06-06 | $2.17 | $2.17 | 96,500 |
| 2017-06-05 | $2.18 | $2.18 | 192,600 |
| 2017-06-02 | $2.21 | $2.21 | 95,500 |
| 2017-06-01 | $2.20 | $2.20 | 122,200 |
| 2017-05-31 | $2.25 | $2.25 | 217,000 |
| 2017-05-30 | $2.17 | $2.17 | 1,596,000 |
| 2017-05-26 | $2.10 | $2.10 | 112,900 |
| 2017-05-25 | $2.07 | $2.07 | 207,600 |
| 2017-05-24 | $2.01 | $2.01 | 32,000 |
| 2017-05-23 | $1.99 | $1.99 | 165,600 |
| 2017-05-22 | $2.03 | $2.03 | 99,600 |
| 2017-05-19 | $2.07 | $2.07 | 47,800 |
| 2017-05-18 | $2.04 | $2.04 | 51,800 |
| 2017-05-17 | $2.09 | $2.09 | 89,200 |
| 2017-05-16 | $2.12 | $2.12 | 241,900 |
| 2017-05-15 | $2.13 | $2.13 | 109,200 |
| 2017-05-12 | $2.17 | $2.17 | 95,700 |
| 2017-05-11 | $2.17 | $2.17 | 114,700 |
| 2017-05-10 | $2.25 | $2.25 | 151,300 |
| 2017-05-09 | $2.24 | $2.24 | 156,600 |
| 2017-05-08 | $2.17 | $2.17 | 90,600 |
| 2017-05-05 | $2.12 | $2.12 | 126,000 |
| 2017-05-04 | $2.07 | $2.07 | 124,800 |
| 2017-05-03 | $2.06 | $2.06 | 160,300 |
| 2017-05-02 | $2.15 | $2.15 | 154,200 |
| 2017-05-01 | $2.19 | $2.19 | 133,400 |
| 2017-04-28 | $2.21 | $2.21 | 239,500 |
| 2017-04-27 | $2.35 | $2.35 | 335,600 |
| 2017-04-26 | $2.38 | $2.38 | 1,217,400 |
| 2017-04-25 | $2.26 | $2.26 | 384,800 |
| 2017-04-24 | $2.21 | $2.21 | 298,000 |
| 2017-04-21 | $2.12 | $2.12 | 157,000 |
| 2017-04-20 | $2.13 | $2.13 | 180,600 |
| 2017-04-19 | $2.08 | $2.08 | 234,300 |
| 2017-04-18 | $2.00 | $2.00 | 151,100 |
| 2017-04-17 | $2.01 | $2.01 | 143,400 |
| 2017-04-13 | $2.04 | $2.04 | 467,300 |
| 2017-04-12 | $2.10 | $2.10 | 660,800 |
| 2017-04-11 | $2.02 | $2.02 | 999,300 |
| 2017-04-10 | $1.90 | $1.90 | 172,100 |
| 2017-04-07 | $1.95 | $1.95 | 153,500 |
| 2017-04-06 | $1.95 | $1.95 | 225,100 |
| 2017-04-05 | $1.86 | $1.86 | 145,900 |
| 2017-04-04 | $1.93 | $1.93 | 115,700 |
| 2017-04-03 | $1.92 | $1.92 | 190,900 |
| 2017-03-31 | $1.99 | $1.99 | 433,300 |
| 2017-03-30 | $1.98 | $1.98 | 376,400 |
| 2017-03-29 | $2.01 | $2.01 | 516,100 |
| 2017-03-28 | $1.94 | $1.94 | 1,041,000 |
| 2017-03-27 | $1.76 | $1.76 | 126,600 |
| 2017-03-24 | $1.76 | $1.76 | 335,600 |
| 2017-03-23 | $1.71 | $1.71 | 433,900 |
| 2017-03-22 | $1.86 | $1.86 | 772,800 |
| 2017-03-21 | $1.66 | $1.66 | 629,600 |
| 2017-03-20 | $1.82 | $1.82 | 341,900 |
| 2017-03-17 | $1.87 | $1.87 | 475,700 |
| 2017-03-16 | $1.94 | $1.94 | 364,000 |
| 2017-03-15 | $1.98 | $1.98 | 459,700 |
| 2017-03-14 | $2.04 | $2.04 | 1,069,300 |
| 2017-03-13 | $2.22 | $2.22 | 1,084,000 |
| 2017-03-10 | $2.64 | $2.64 | 2,602,900 |
| 2017-03-09 | $2.42 | $2.42 | 2,042,000 |
| 2017-03-08 | $2.81 | $2.81 | 16,509,200 |
| 2017-03-07 | $2.59 | $2.59 | 3,850,300 |
| 2017-03-06 | $2.11 | $2.11 | 120,400 |
| 2017-03-03 | $2.10 | $2.10 | 146,400 |
| 2017-03-02 | $2.13 | $2.13 | 425,900 |
| 2017-03-01 | $2.15 | $2.15 | 411,900 |
| 2017-02-28 | $2.11 | $2.11 | 130,200 |
| 2017-02-27 | $2.20 | $2.20 | 449,100 |
| 2017-02-24 | $2.13 | $2.13 | 1,105,200 |
| 2017-02-23 | $2.07 | $2.07 | 204,300 |
| 2017-02-22 | $2.05 | $2.05 | 103,200 |
| 2017-02-21 | $2.11 | $2.11 | 204,700 |
| 2017-02-17 | $2.20 | $2.20 | 168,400 |
| 2017-02-16 | $2.24 | $2.24 | 275,800 |
| 2017-02-15 | $2.31 | $2.31 | 875,900 |
| 2017-02-14 | $2.19 | $2.19 | 96,000 |
| 2017-02-13 | $2.23 | $2.23 | 367,500 |
| 2017-02-10 | $2.19 | $2.19 | 87,900 |
| 2017-02-09 | $2.15 | $2.15 | 201,500 |
| 2017-02-08 | $2.07 | $2.07 | 84,700 |
| 2017-02-07 | $2.09 | $2.09 | 66,200 |
| 2017-02-06 | $2.11 | $2.11 | 61,600 |
| 2017-02-03 | $2.19 | $2.19 | 194,300 |
| 2017-02-02 | $2.12 | $2.12 | 168,300 |
| 2017-02-01 | $2.21 | $2.21 | 85,500 |
| 2017-01-31 | $2.21 | $2.21 | 55,200 |
| 2017-01-30 | $2.24 | $2.24 | 59,200 |
| 2017-01-27 | $2.28 | $2.28 | 70,200 |
| 2017-01-26 | $2.29 | $2.29 | 156,800 |
| 2017-01-25 | $2.33 | $2.33 | 78,800 |
| 2017-01-24 | $2.39 | $2.39 | 117,300 |
| 2017-01-23 | $2.31 | $2.31 | 305,500 |
| 2017-01-20 | $2.57 | $2.57 | 1,133,200 |
| 2017-01-19 | $2.03 | $2.03 | 37,400 |
| 2017-01-18 | $2.01 | $2.01 | 49,900 |
| 2017-01-17 | $2.06 | $2.06 | 171,900 |
| 2017-01-13 | $2.04 | $2.04 | 87,800 |
| 2017-01-12 | $2.06 | $2.06 | 129,300 |
| 2017-01-11 | $2.08 | $2.08 | 259,000 |
| 2017-01-10 | $2.05 | $2.05 | 34,000 |
| 2017-01-09 | $2.03 | $2.03 | 52,700 |
| 2017-01-06 | $2.05 | $2.05 | 31,500 |
| 2017-01-05 | $2.10 | $2.10 | 52,600 |
| 2017-01-04 | $2.04 | $2.04 | 91,500 |
| 2017-01-03 | $2.07 | $2.07 | 97,000 |