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
- 1996-08-08 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 | $0.95 | $0.95 | 131,300 |
| 2017-12-28 | $0.94 | $0.94 | 13,300 |
| 2017-12-27 | $0.95 | $0.95 | 9,400 |
| 2017-12-26 | $0.93 | $0.93 | 51,600 |
| 2017-12-22 | $0.92 | $0.92 | 42,100 |
| 2017-12-21 | $0.93 | $0.93 | 52,600 |
| 2017-12-20 | $0.96 | $0.96 | 37,500 |
| 2017-12-19 | $0.94 | $0.94 | 27,900 |
| 2017-12-18 | $0.95 | $0.95 | 38,100 |
| 2017-12-15 | $1.00 | $1.00 | 78,500 |
| 2017-12-14 | $0.98 | $0.98 | 51,100 |
| 2017-12-13 | $1.00 | $1.00 | 27,800 |
| 2017-12-12 | $1.00 | $1.00 | 90,100 |
| 2017-12-11 | $0.99 | $0.99 | 47,600 |
| 2017-12-08 | $0.98 | $0.98 | 44,300 |
| 2017-12-07 | $1.00 | $1.00 | 29,200 |
| 2017-12-06 | $1.00 | $1.00 | 9,700 |
| 2017-12-05 | $0.95 | $0.95 | 47,800 |
| 2017-12-04 | $1.02 | $1.02 | 13,600 |
| 2017-12-01 | $1.05 | $1.05 | 4,100 |
| 2017-11-30 | $1.05 | $1.05 | 32,500 |
| 2017-11-29 | $1.09 | $1.09 | 35,400 |
| 2017-11-28 | $1.09 | $1.09 | 18,700 |
| 2017-11-27 | $1.03 | $1.03 | 7,000 |
| 2017-11-24 | $1.01 | $1.01 | 7,500 |
| 2017-11-22 | $1.00 | $1.00 | 58,800 |
| 2017-11-21 | $1.00 | $1.00 | 24,100 |
| 2017-11-20 | $1.00 | $1.00 | 77,100 |
| 2017-11-17 | $1.05 | $1.05 | 10,600 |
| 2017-11-16 | $1.00 | $1.00 | 10,500 |
| 2017-11-15 | $1.02 | $1.02 | 40,000 |
| 2017-11-14 | $1.10 | $1.10 | 12,100 |
| 2017-11-13 | $0.99 | $0.99 | 55,100 |
| 2017-11-10 | $1.00 | $1.00 | 86,900 |
| 2017-11-09 | $1.06 | $1.06 | 29,600 |
| 2017-11-08 | $1.02 | $1.02 | 16,000 |
| 2017-11-07 | $1.11 | $1.11 | 23,100 |
| 2017-11-06 | $1.03 | $1.03 | 18,400 |
| 2017-11-03 | $1.06 | $1.06 | 178,000 |
| 2017-11-02 | $1.11 | $1.11 | 26,100 |
| 2017-11-01 | $1.10 | $1.10 | 44,000 |
| 2017-10-31 | $1.12 | $1.12 | 59,800 |
| 2017-10-30 | $1.12 | $1.12 | 48,300 |
| 2017-10-27 | $1.11 | $1.11 | 43,200 |
| 2017-10-26 | $1.11 | $1.11 | 47,700 |
| 2017-10-25 | $1.08 | $1.08 | 14,500 |
| 2017-10-24 | $1.15 | $1.15 | 3,300 |
| 2017-10-23 | $1.13 | $1.13 | 22,000 |
| 2017-10-20 | $1.08 | $1.08 | 17,600 |
| 2017-10-19 | $1.14 | $1.14 | 21,400 |
| 2017-10-18 | $1.14 | $1.14 | 8,200 |
| 2017-10-17 | $1.06 | $1.06 | 11,200 |
| 2017-10-16 | $1.06 | $1.06 | 42,800 |
| 2017-10-13 | $1.09 | $1.09 | 98,400 |
| 2017-10-12 | $1.03 | $1.03 | 8,800 |
| 2017-10-11 | $1.02 | $1.02 | 28,800 |
| 2017-10-10 | $1.03 | $1.03 | 6,100 |
| 2017-10-09 | $1.03 | $1.03 | 32,000 |
| 2017-10-06 | $1.02 | $1.02 | 15,200 |
| 2017-10-05 | $1.03 | $1.03 | 12,700 |
| 2017-10-04 | $1.02 | $1.02 | 8,800 |
| 2017-10-03 | $1.03 | $1.03 | 51,900 |
| 2017-10-02 | $1.01 | $1.01 | 7,500 |
| 2017-09-29 | $1.01 | $1.01 | 10,500 |
| 2017-09-28 | $1.00 | $1.00 | 12,100 |
| 2017-09-27 | $1.00 | $1.00 | 26,600 |
| 2017-09-26 | $0.99 | $0.99 | 21,500 |
| 2017-09-25 | $1.00 | $1.00 | 31,800 |
| 2017-09-22 | $1.00 | $1.00 | 27,000 |
| 2017-09-21 | $0.99 | $0.99 | 6,600 |
| 2017-09-20 | $0.98 | $0.98 | 55,400 |
| 2017-09-19 | $0.99 | $0.99 | 23,600 |
| 2017-09-18 | $1.00 | $1.00 | 12,100 |
| 2017-09-15 | $1.01 | $1.01 | 40,200 |
| 2017-09-14 | $1.02 | $1.02 | 25,900 |
| 2017-09-13 | $0.98 | $0.98 | 18,200 |
| 2017-09-12 | $1.00 | $1.00 | 18,500 |
| 2017-09-11 | $1.01 | $1.01 | 26,500 |
| 2017-09-08 | $1.05 | $1.05 | 23,900 |
| 2017-09-07 | $1.04 | $1.04 | 16,800 |
| 2017-09-06 | $1.04 | $1.04 | 44,800 |
| 2017-09-05 | $1.03 | $1.03 | 44,900 |
| 2017-09-01 | $1.06 | $1.06 | 35,700 |
| 2017-08-31 | $1.00 | $1.00 | 95,600 |
| 2017-08-30 | $1.00 | $1.00 | 99,200 |
| 2017-08-29 | $1.12 | $1.12 | 69,600 |
| 2017-08-28 | $1.13 | $1.13 | 32,200 |
| 2017-08-25 | $1.21 | $1.21 | 168,300 |
| 2017-08-24 | $1.20 | $1.20 | 17,600 |
| 2017-08-23 | $1.21 | $1.21 | 26,900 |
| 2017-08-22 | $1.22 | $1.22 | 9,000 |
| 2017-08-21 | $1.19 | $1.19 | 5,100 |
| 2017-08-18 | $1.22 | $1.22 | 28,900 |
| 2017-08-17 | $1.23 | $1.23 | 35,700 |
| 2017-08-16 | $1.23 | $1.23 | 9,600 |
| 2017-08-15 | $1.25 | $1.25 | 52,400 |
| 2017-08-14 | $1.25 | $1.25 | 11,300 |
| 2017-08-11 | $1.27 | $1.27 | 8,800 |
| 2017-08-10 | $1.22 | $1.22 | 42,700 |
| 2017-08-09 | $1.22 | $1.22 | 38,500 |
| 2017-08-08 | $1.25 | $1.25 | 26,500 |
| 2017-08-07 | $1.22 | $1.22 | 4,100 |
| 2017-08-04 | $1.25 | $1.25 | 40,100 |
| 2017-08-03 | $1.26 | $1.26 | 16,900 |
| 2017-08-02 | $1.27 | $1.27 | 28,900 |
| 2017-08-01 | $1.25 | $1.25 | 10,100 |
| 2017-07-31 | $1.25 | $1.25 | 14,400 |
| 2017-07-28 | $1.24 | $1.24 | 26,600 |
| 2017-07-27 | $1.22 | $1.22 | 9,600 |
| 2017-07-26 | $1.19 | $1.19 | 6,200 |
| 2017-07-25 | $1.18 | $1.18 | 24,800 |
| 2017-07-24 | $1.20 | $1.20 | 13,400 |
| 2017-07-21 | $1.23 | $1.23 | 8,100 |
| 2017-07-20 | $1.29 | $1.29 | 59,600 |
| 2017-07-19 | $1.28 | $1.28 | 81,600 |
| 2017-07-18 | $1.23 | $1.23 | 26,600 |
| 2017-07-17 | $1.15 | $1.15 | 18,900 |
| 2017-07-14 | $1.22 | $1.22 | 3,400 |
| 2017-07-13 | $1.12 | $1.12 | 30,500 |
| 2017-07-12 | $1.22 | $1.22 | 33,300 |
| 2017-07-11 | $1.24 | $1.24 | 16,400 |
| 2017-07-10 | $1.28 | $1.28 | 39,600 |
| 2017-07-07 | $1.24 | $1.24 | 54,200 |
| 2017-07-06 | $1.24 | $1.24 | 27,700 |
| 2017-07-05 | $1.14 | $1.14 | 8,400 |
| 2017-07-03 | $1.10 | $1.10 | 35,000 |
| 2017-06-30 | $1.14 | $1.14 | 14,800 |
| 2017-06-29 | $1.16 | $1.16 | 9,400 |
| 2017-06-28 | $1.16 | $1.16 | 31,900 |
| 2017-06-27 | $1.16 | $1.16 | 10,000 |
| 2017-06-26 | $1.18 | $1.18 | 20,200 |
| 2017-06-23 | $1.15 | $1.15 | 33,500 |
| 2017-06-22 | $1.19 | $1.19 | 46,100 |
| 2017-06-21 | $1.20 | $1.20 | 120,800 |
| 2017-06-20 | $1.32 | $1.32 | 72,000 |
| 2017-06-19 | $1.35 | $1.35 | 199,300 |
| 2017-06-16 | $1.25 | $1.25 | 129,500 |
| 2017-06-15 | $1.22 | $1.22 | 636,500 |
| 2017-06-14 | $1.29 | $1.29 | 304,600 |
| 2017-06-13 | $1.18 | $1.18 | 169,700 |
| 2017-06-12 | $1.16 | $1.16 | 60,000 |
| 2017-06-09 | $1.15 | $1.15 | 115,400 |
| 2017-06-08 | $1.18 | $1.18 | 69,600 |
| 2017-06-07 | $1.20 | $1.20 | 315,500 |
| 2017-06-06 | $1.10 | $1.10 | 124,300 |
| 2017-06-05 | $1.07 | $1.07 | 29,400 |
| 2017-06-02 | $1.06 | $1.06 | 9,700 |
| 2017-06-01 | $1.05 | $1.05 | 103,400 |
| 2017-05-31 | $1.03 | $1.03 | 50,900 |
| 2017-05-30 | $1.03 | $1.03 | 66,800 |
| 2017-05-26 | $1.03 | $1.03 | 55,300 |
| 2017-05-25 | $1.03 | $1.03 | 79,100 |
| 2017-05-24 | $1.03 | $1.03 | 63,800 |
| 2017-05-23 | $1.00 | $1.00 | 8,800 |
| 2017-05-22 | $1.01 | $1.01 | 24,900 |
| 2017-05-19 | $1.00 | $1.00 | 13,800 |
| 2017-05-18 | $0.98 | $0.98 | 23,600 |
| 2017-05-17 | $0.98 | $0.98 | 7,900 |
| 2017-05-16 | $0.98 | $0.98 | 1,300 |
| 2017-05-15 | $0.98 | $0.98 | 10,900 |
| 2017-05-12 | $1.00 | $1.00 | 28,500 |
| 2017-05-11 | $1.00 | $1.00 | 37,600 |
| 2017-05-10 | $0.95 | $0.95 | 11,500 |
| 2017-05-09 | $0.98 | $0.98 | 10,400 |
| 2017-05-08 | $1.00 | $1.00 | 9,000 |
| 2017-05-05 | $1.00 | $1.00 | 20,400 |
| 2017-05-04 | $0.95 | $0.95 | 21,200 |
| 2017-05-03 | $0.98 | $0.98 | 16,500 |
| 2017-05-02 | $0.98 | $0.98 | 25,700 |
| 2017-05-01 | $0.99 | $0.99 | 41,500 |
| 2017-04-28 | $0.99 | $0.99 | 26,600 |
| 2017-04-27 | $0.90 | $0.90 | 40,100 |
| 2017-04-26 | $0.88 | $0.88 | 12,100 |
| 2017-04-25 | $0.89 | $0.89 | 10,300 |
| 2017-04-24 | $0.89 | $0.89 | 3,200 |
| 2017-04-21 | $0.90 | $0.90 | 10,600 |
| 2017-04-20 | $0.90 | $0.90 | 41,200 |
| 2017-04-19 | $0.88 | $0.88 | 18,500 |
| 2017-04-18 | $0.92 | $0.92 | 62,700 |
| 2017-04-17 | $0.93 | $0.93 | 7,300 |
| 2017-04-13 | $0.90 | $0.90 | 19,400 |
| 2017-04-12 | $0.94 | $0.94 | 14,200 |
| 2017-04-11 | $0.95 | $0.95 | 5,600 |
| 2017-04-10 | $0.92 | $0.92 | 20,100 |
| 2017-04-07 | $0.94 | $0.94 | 24,500 |
| 2017-04-06 | $0.95 | $0.95 | 62,300 |
| 2017-04-05 | $1.04 | $1.04 | 21,600 |
| 2017-04-04 | $1.04 | $1.04 | 26,600 |
| 2017-04-03 | $1.03 | $1.03 | 131,900 |
| 2017-03-31 | $1.03 | $1.03 | 113,300 |
| 2017-03-30 | $0.96 | $0.96 | 39,500 |
| 2017-03-29 | $0.95 | $0.95 | 86,100 |
| 2017-03-28 | $0.92 | $0.92 | 10,800 |
| 2017-03-27 | $0.88 | $0.88 | 35,600 |
| 2017-03-24 | $0.88 | $0.88 | 2,300 |
| 2017-03-23 | $0.88 | $0.88 | 82,000 |
| 2017-03-22 | $0.85 | $0.85 | 59,700 |
| 2017-03-21 | $0.86 | $0.86 | 37,700 |
| 2017-03-20 | $0.86 | $0.86 | 61,600 |
| 2017-03-17 | $0.87 | $0.87 | 110,900 |
| 2017-03-16 | $0.87 | $0.87 | 59,500 |
| 2017-03-15 | $0.91 | $0.91 | 39,900 |
| 2017-03-14 | $0.91 | $0.91 | 47,400 |
| 2017-03-13 | $0.89 | $0.89 | 34,100 |
| 2017-03-10 | $0.90 | $0.90 | 26,800 |
| 2017-03-09 | $0.88 | $0.88 | 19,600 |
| 2017-03-08 | $0.87 | $0.87 | 33,900 |
| 2017-03-07 | $0.87 | $0.87 | 39,600 |
| 2017-03-06 | $0.88 | $0.88 | 47,700 |
| 2017-03-03 | $0.89 | $0.89 | 176,900 |
| 2017-03-02 | $0.87 | $0.87 | 43,500 |
| 2017-03-01 | $0.88 | $0.88 | 27,100 |
| 2017-02-28 | $0.88 | $0.88 | 16,500 |
| 2017-02-27 | $0.90 | $0.90 | 17,700 |
| 2017-02-24 | $0.90 | $0.90 | 33,100 |
| 2017-02-23 | $0.89 | $0.89 | 20,300 |
| 2017-02-22 | $0.89 | $0.89 | 7,700 |
| 2017-02-21 | $0.90 | $0.90 | 40,700 |
| 2017-02-17 | $0.89 | $0.89 | 7,400 |
| 2017-02-16 | $0.90 | $0.90 | 14,700 |
| 2017-02-15 | $0.90 | $0.90 | 28,900 |
| 2017-02-14 | $0.89 | $0.89 | 7,900 |
| 2017-02-13 | $0.90 | $0.90 | 7,300 |
| 2017-02-10 | $0.88 | $0.88 | 20,000 |
| 2017-02-09 | $0.88 | $0.88 | 24,900 |
| 2017-02-08 | $0.88 | $0.88 | 1,900 |
| 2017-02-07 | $0.90 | $0.90 | 14,800 |
| 2017-02-06 | $0.91 | $0.91 | 101,400 |
| 2017-02-03 | $0.90 | $0.90 | 73,200 |
| 2017-02-02 | $0.92 | $0.92 | 46,000 |
| 2017-02-01 | $0.90 | $0.90 | 67,200 |
| 2017-01-31 | $0.88 | $0.88 | 96,400 |
| 2017-01-30 | $0.93 | $0.93 | 3,900 |
| 2017-01-27 | $0.94 | $0.94 | 91,500 |
| 2017-01-26 | $0.89 | $0.89 | 36,900 |
| 2017-01-25 | $0.85 | $0.85 | 37,400 |
| 2017-01-24 | $0.96 | $0.96 | 25,200 |
| 2017-01-23 | $0.96 | $0.96 | 29,200 |
| 2017-01-20 | $0.97 | $0.97 | 17,300 |
| 2017-01-19 | $0.98 | $0.98 | 21,400 |
| 2017-01-18 | $0.95 | $0.95 | 15,500 |
| 2017-01-17 | $0.94 | $0.94 | 45,200 |
| 2017-01-13 | $0.94 | $0.94 | 38,800 |
| 2017-01-12 | $0.93 | $0.93 | 13,800 |
| 2017-01-11 | $0.94 | $0.94 | 36,900 |
| 2017-01-10 | $0.93 | $0.93 | 16,100 |
| 2017-01-09 | $0.88 | $0.88 | 20,600 |
| 2017-01-06 | $0.88 | $0.88 | 50,700 |
| 2017-01-05 | $0.88 | $0.88 | 4,800 |
| 2017-01-04 | $0.88 | $0.88 | 24,500 |
| 2017-01-03 | $0.88 | $0.88 | 15,300 |