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
- 2015-04-10 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 | $1.30 | $1.30 | 49,900 | — | — |
| 2017-12-28 | $1.33 | $1.33 | 42,900 | — | — |
| 2017-12-27 | $1.29 | $1.29 | 48,100 | — | — |
| 2017-12-26 | $1.24 | $1.24 | 72,200 | — | — |
| 2017-12-22 | $1.25 | $1.25 | 34,800 | — | — |
| 2017-12-21 | $1.24 | $1.24 | 47,900 | — | — |
| 2017-12-20 | $1.24 | $1.24 | 44,700 | — | — |
| 2017-12-19 | $1.24 | $1.24 | 79,600 | — | — |
| 2017-12-18 | $1.25 | $1.25 | 57,100 | — | — |
| 2017-12-15 | $1.27 | $1.27 | 34,200 | — | — |
| 2017-12-14 | $1.25 | $1.25 | 23,100 | — | — |
| 2017-12-13 | $1.24 | $1.24 | 54,100 | — | — |
| 2017-12-12 | $1.25 | $1.25 | 57,100 | — | — |
| 2017-12-11 | $1.29 | $1.29 | 40,600 | — | — |
| 2017-12-08 | $1.28 | $1.28 | 11,300 | — | — |
| 2017-12-07 | $1.24 | $1.24 | 42,400 | — | — |
| 2017-12-06 | $1.27 | $1.27 | 60,200 | — | — |
| 2017-12-05 | $1.28 | $1.28 | 106,100 | — | — |
| 2017-12-04 | $1.29 | $1.29 | 24,700 | — | — |
| 2017-12-01 | $1.29 | $1.29 | 43,000 | — | — |
| 2017-11-30 | $1.27 | $1.27 | 26,100 | — | — |
| 2017-11-29 | $1.33 | $1.33 | 65,400 | — | — |
| 2017-11-28 | $1.32 | $1.32 | 260,100 | — | — |
| 2017-11-27 | $1.35 | $1.35 | 279,900 | — | — |
| 2017-11-24 | $1.25 | $1.25 | 10,600 | — | — |
| 2017-11-22 | $1.21 | $1.21 | 55,600 | — | — |
| 2017-11-21 | $1.22 | $1.22 | 92,700 | — | — |
| 2017-11-20 | $1.22 | $1.22 | 52,700 | — | — |
| 2017-11-17 | $1.23 | $1.23 | 76,600 | — | — |
| 2017-11-16 | $1.21 | $1.21 | 33,300 | — | — |
| 2017-11-15 | $1.19 | $1.19 | 34,700 | — | — |
| 2017-11-14 | $1.21 | $1.21 | 65,100 | — | — |
| 2017-11-13 | $1.19 | $1.19 | 102,300 | — | — |
| 2017-11-10 | $1.20 | $1.20 | 101,900 | — | — |
| 2017-11-09 | $1.20 | $1.20 | 48,200 | — | — |
| 2017-11-08 | $1.20 | $1.20 | 33,600 | — | — |
| 2017-11-07 | $1.21 | $1.21 | 55,700 | — | — |
| 2017-11-06 | $1.24 | $1.24 | 41,100 | — | — |
| 2017-11-03 | $1.24 | $1.24 | 21,100 | — | — |
| 2017-11-02 | $1.21 | $1.21 | 26,700 | — | — |
| 2017-11-01 | $1.20 | $1.20 | 159,900 | — | — |
| 2017-10-31 | $1.21 | $1.21 | 30,800 | — | — |
| 2017-10-30 | $1.22 | $1.22 | 46,500 | — | — |
| 2017-10-27 | $1.24 | $1.24 | 30,800 | — | — |
| 2017-10-26 | $1.22 | $1.22 | 36,800 | — | — |
| 2017-10-25 | $1.24 | $1.24 | 80,900 | — | — |
| 2017-10-24 | $1.24 | $1.24 | 80,400 | — | — |
| 2017-10-23 | $1.28 | $1.28 | 110,500 | — | — |
| 2017-10-20 | $1.26 | $1.26 | 68,600 | — | — |
| 2017-10-19 | $1.31 | $1.31 | 124,400 | — | — |
| 2017-10-18 | $1.27 | $1.27 | 110,900 | — | — |
| 2017-10-17 | $1.31 | $1.31 | 68,300 | — | — |
| 2017-10-16 | $1.26 | $1.26 | 257,800 | — | — |
| 2017-10-13 | $1.30 | $1.30 | 98,200 | — | — |
| 2017-10-12 | $1.33 | $1.33 | 24,100 | — | — |
| 2017-10-11 | $1.36 | $1.36 | 46,600 | — | — |
| 2017-10-10 | $1.36 | $1.36 | 205,900 | — | — |
| 2017-10-09 | $1.38 | $1.38 | 131,200 | — | — |
| 2017-10-06 | $1.36 | $1.36 | 205,200 | — | — |
| 2017-10-05 | $1.36 | $1.36 | 110,500 | — | — |
| 2017-10-04 | $1.42 | $1.42 | 96,900 | — | — |
| 2017-10-03 | $1.46 | $1.46 | 83,500 | — | — |
| 2017-10-02 | $1.57 | $1.57 | 19,600 | — | — |
| 2017-09-29 | $1.57 | $1.57 | 9,100 | — | — |
| 2017-09-28 | $1.58 | $1.58 | 4,000 | — | — |
| 2017-09-27 | $1.57 | $1.57 | 50,400 | — | — |
| 2017-09-26 | $1.70 | $1.70 | 6,100 | — | — |
| 2017-09-25 | $1.69 | $1.69 | 31,400 | — | — |
| 2017-09-22 | $1.70 | $1.70 | 44,500 | — | — |
| 2017-09-21 | $1.60 | $1.60 | 44,700 | — | — |
| 2017-09-20 | $1.67 | $1.67 | 23,800 | — | — |
| 2017-09-19 | $1.72 | $1.72 | 26,600 | — | — |
| 2017-09-18 | $1.69 | $1.69 | 56,500 | — | — |
| 2017-09-15 | $1.42 | $1.42 | 41,800 | — | — |
| 2017-09-14 | $1.75 | $1.75 | 41,400 | — | — |
| 2017-09-13 | $1.77 | $1.77 | 71,800 | — | — |
| 2017-09-12 | $1.77 | $1.77 | 40,100 | — | — |
| 2017-09-11 | $1.78 | $1.78 | 39,700 | — | — |
| 2017-09-08 | $1.74 | $1.74 | 46,600 | — | — |
| 2017-09-07 | $1.78 | $1.78 | 161,100 | — | — |
| 2017-09-06 | $1.72 | $1.72 | 124,100 | — | — |
| 2017-09-05 | $1.75 | $1.75 | 146,900 | — | — |
| 2017-09-01 | $1.58 | $1.58 | 71,200 | — | — |
| 2017-08-31 | $1.53 | $1.53 | 49,900 | — | — |
| 2017-08-30 | $1.53 | $1.53 | 24,400 | — | — |
| 2017-08-29 | $1.50 | $1.50 | 58,100 | — | — |
| 2017-08-28 | $1.51 | $1.51 | 44,900 | — | — |
| 2017-08-25 | $1.56 | $1.56 | 29,300 | — | — |
| 2017-08-24 | $1.52 | $1.52 | 18,600 | — | — |
| 2017-08-23 | $1.54 | $1.54 | 6,700 | — | — |
| 2017-08-22 | $1.53 | $1.53 | 13,000 | — | — |
| 2017-08-21 | $1.55 | $1.55 | 20,800 | — | — |
| 2017-08-18 | $1.55 | $1.55 | 28,600 | — | — |
| 2017-08-17 | $1.55 | $1.55 | 85,000 | — | — |
| 2017-08-16 | $1.49 | $1.49 | 15,000 | — | — |
| 2017-08-15 | $1.45 | $1.45 | 20,400 | — | — |
| 2017-08-14 | $1.44 | $1.44 | 41,200 | — | — |
| 2017-08-11 | $1.44 | $1.44 | 7,100 | — | — |
| 2017-08-10 | $1.46 | $1.46 | 22,300 | — | — |
| 2017-08-09 | $1.40 | $1.40 | 28,400 | — | — |
| 2017-08-08 | $1.44 | $1.44 | 28,800 | — | — |
| 2017-08-07 | $1.45 | $1.45 | 24,700 | — | — |
| 2017-08-04 | $1.46 | $1.46 | 30,900 | — | — |
| 2017-08-03 | $1.41 | $1.41 | 40,000 | — | — |
| 2017-08-02 | $1.41 | $1.41 | 20,000 | — | — |
| 2017-08-01 | $1.47 | $1.47 | 8,100 | — | — |
| 2017-07-31 | $1.51 | $1.51 | 14,800 | — | — |
| 2017-07-28 | $1.49 | $1.49 | 24,500 | — | — |
| 2017-07-27 | $1.49 | $1.49 | 21,900 | — | — |
| 2017-07-26 | $1.50 | $1.50 | 13,100 | — | — |
| 2017-07-25 | $1.47 | $1.47 | 10,000 | — | — |
| 2017-07-24 | $1.53 | $1.53 | 7,700 | — | — |
| 2017-07-21 | $1.57 | $1.57 | 9,900 | — | — |
| 2017-07-20 | $1.53 | $1.53 | 17,000 | — | — |
| 2017-07-19 | $1.52 | $1.52 | 30,000 | — | — |
| 2017-07-18 | $1.55 | $1.55 | 38,500 | — | — |
| 2017-07-17 | $1.44 | $1.44 | 42,100 | — | — |
| 2017-07-14 | $1.43 | $1.43 | 62,300 | — | — |
| 2017-07-13 | $1.43 | $1.43 | 47,700 | — | — |
| 2017-07-12 | $1.46 | $1.46 | 67,300 | — | — |
| 2017-07-11 | $1.39 | $1.39 | 24,100 | — | — |
| 2017-07-10 | $1.40 | $1.40 | 35,000 | — | — |
| 2017-07-07 | $1.41 | $1.41 | 37,100 | — | — |
| 2017-07-06 | $1.45 | $1.45 | 10,300 | — | — |
| 2017-07-05 | $1.46 | $1.46 | 16,200 | — | — |
| 2017-07-03 | $1.49 | $1.49 | 23,200 | — | — |
| 2017-06-30 | $1.54 | $1.54 | 43,200 | — | — |
| 2017-06-29 | $1.55 | $1.55 | 19,100 | — | — |
| 2017-06-28 | $1.54 | $1.54 | 68,400 | — | — |
| 2017-06-27 | $1.55 | $1.55 | 19,200 | — | — |
| 2017-06-26 | $1.58 | $1.58 | 70,300 | — | — |
| 2017-06-23 | $1.59 | $1.59 | 40,100 | — | — |
| 2017-06-22 | $1.57 | $1.57 | 6,200 | — | — |
| 2017-06-21 | $1.59 | $1.59 | 19,000 | — | — |
| 2017-06-20 | $1.55 | $1.55 | 25,100 | — | — |
| 2017-06-19 | $1.58 | $1.58 | 20,900 | — | — |
| 2017-06-16 | $1.55 | $1.55 | 32,100 | — | — |
| 2017-06-15 | $1.55 | $1.55 | 122,200 | — | — |
| 2017-06-14 | $1.56 | $1.56 | 51,500 | — | — |
| 2017-06-13 | $1.52 | $1.52 | 56,500 | — | — |
| 2017-06-12 | $1.51 | $1.51 | 71,300 | — | — |
| 2017-06-09 | $1.52 | $1.52 | 18,100 | — | — |
| 2017-06-08 | $1.54 | $1.54 | 80,900 | — | — |
| 2017-06-07 | $1.57 | $1.57 | 113,400 | — | — |
| 2017-06-06 | $1.57 | $1.57 | 32,700 | — | — |
| 2017-06-05 | $1.56 | $1.56 | 10,400 | — | — |
| 2017-06-02 | $1.57 | $1.57 | 23,700 | — | — |
| 2017-06-01 | $1.53 | $1.53 | 20,900 | — | — |
| 2017-05-31 | $1.55 | $1.55 | 12,500 | — | — |
| 2017-05-30 | $1.55 | $1.55 | 26,300 | — | — |
| 2017-05-26 | $1.61 | $1.61 | 21,400 | — | — |
| 2017-05-25 | $1.59 | $1.59 | 8,400 | — | — |
| 2017-05-24 | $1.55 | $1.55 | 22,500 | — | — |
| 2017-05-23 | $1.60 | $1.60 | 9,700 | — | — |
| 2017-05-22 | $1.61 | $1.61 | 11,100 | — | — |
| 2017-05-19 | $1.61 | $1.61 | 40,800 | — | — |
| 2017-05-18 | $1.58 | $1.58 | 14,600 | — | — |
| 2017-05-17 | $1.55 | $1.55 | 37,200 | — | — |
| 2017-05-16 | $1.60 | $1.60 | 38,000 | — | — |
| 2017-05-15 | $1.63 | $1.63 | 38,200 | — | — |
| 2017-05-12 | $1.65 | $1.65 | 44,000 | — | — |
| 2017-05-11 | $1.59 | $1.59 | 7,600 | — | — |
| 2017-05-10 | $1.59 | $1.59 | 11,400 | — | — |
| 2017-05-09 | $1.60 | $1.60 | 62,800 | — | — |
| 2017-05-08 | $1.57 | $1.57 | 9,900 | — | — |
| 2017-05-05 | $1.57 | $1.57 | 4,900 | — | — |
| 2017-05-04 | $1.55 | $1.55 | 30,800 | — | — |
| 2017-05-03 | $1.52 | $1.52 | 35,700 | — | — |
| 2017-05-02 | $1.61 | $1.61 | 19,500 | — | — |
| 2017-05-01 | $1.62 | $1.62 | 22,600 | — | — |
| 2017-04-28 | $1.64 | $1.64 | 50,600 | — | — |
| 2017-04-27 | $1.61 | $1.61 | 5,600 | — | — |
| 2017-04-26 | $1.70 | $1.70 | 56,200 | — | — |
| 2017-04-25 | $1.65 | $1.65 | 27,200 | — | — |
| 2017-04-24 | $1.66 | $1.66 | 17,300 | — | — |
| 2017-04-21 | $1.65 | $1.65 | 110,100 | — | — |
| 2017-04-20 | $1.69 | $1.69 | 7,700 | — | — |
| 2017-04-19 | $1.71 | $1.71 | 58,000 | — | — |
| 2017-04-18 | $1.65 | $1.65 | 42,300 | — | — |
| 2017-04-17 | $1.71 | $1.71 | 45,800 | — | — |
| 2017-04-13 | $1.80 | $1.80 | 64,100 | — | — |
| 2017-04-12 | $1.75 | $1.75 | 28,800 | — | — |
| 2017-04-11 | $1.71 | $1.71 | 86,200 | — | — |
| 2017-04-10 | $1.65 | $1.65 | 34,400 | — | — |
| 2017-04-07 | $1.65 | $1.65 | 20,000 | — | — |
| 2017-04-06 | $1.61 | $1.61 | 3,000 | — | — |
| 2017-04-05 | $1.63 | $1.63 | 49,600 | — | — |
| 2017-04-04 | $1.65 | $1.65 | 59,300 | — | — |
| 2017-04-03 | $1.67 | $1.67 | 22,400 | — | — |
| 2017-03-31 | $1.67 | $1.67 | 64,500 | — | — |
| 2017-03-30 | $1.62 | $1.62 | 41,600 | — | — |
| 2017-03-29 | $1.64 | $1.64 | 21,700 | — | — |
| 2017-03-28 | $1.60 | $1.60 | 45,300 | — | — |
| 2017-03-27 | $1.65 | $1.65 | 76,700 | — | — |
| 2017-03-24 | $1.63 | $1.63 | 32,400 | — | — |
| 2017-03-23 | $1.61 | $1.61 | 5,000 | — | — |
| 2017-03-22 | $1.66 | $1.66 | 30,400 | — | — |
| 2017-03-21 | $1.61 | $1.61 | 73,300 | — | — |
| 2017-03-20 | $1.69 | $1.69 | 10,100 | — | — |
| 2017-03-17 | $1.63 | $1.63 | 27,600 | — | — |
| 2017-03-16 | $1.72 | $1.72 | 40,400 | — | — |
| 2017-03-15 | $1.66 | $1.66 | 70,900 | — | — |
| 2017-03-14 | $1.67 | $1.67 | 38,400 | — | — |
| 2017-03-13 | $1.75 | $1.75 | 26,000 | — | — |
| 2017-03-10 | $1.65 | $1.65 | 27,600 | — | — |
| 2017-03-09 | $1.66 | $1.66 | 34,400 | — | — |
| 2017-03-08 | $1.75 | $1.75 | 33,200 | — | — |
| 2017-03-07 | $1.62 | $1.62 | 132,600 | — | — |
| 2017-03-06 | $1.76 | $1.76 | 67,900 | — | — |
| 2017-03-03 | $1.75 | $1.75 | 85,900 | — | — |
| 2017-03-02 | $1.74 | $1.74 | 41,500 | — | — |
| 2017-03-01 | $1.77 | $1.77 | 37,100 | — | — |
| 2017-02-28 | $1.75 | $1.75 | 69,500 | — | — |
| 2017-02-27 | $1.79 | $1.79 | 134,200 | — | — |
| 2017-02-24 | $1.89 | $1.89 | 53,400 | — | — |
| 2017-02-23 | $1.96 | $1.96 | 56,700 | — | — |
| 2017-02-22 | $1.98 | $1.98 | 62,800 | — | — |
| 2017-02-21 | $2.04 | $2.04 | 66,300 | — | — |
| 2017-02-17 | $1.94 | $1.94 | 55,600 | — | — |
| 2017-02-16 | $1.90 | $1.90 | 221,600 | — | — |
| 2017-02-15 | $2.00 | $2.00 | 23,900 | — | — |
| 2017-02-14 | $2.02 | $2.02 | 37,300 | — | — |
| 2017-02-13 | $2.05 | $2.05 | 98,600 | — | — |
| 2017-02-10 | $2.09 | $2.09 | 223,400 | — | — |
| 2017-02-09 | $1.92 | $1.92 | 124,100 | — | — |
| 2017-02-08 | $1.93 | $1.93 | 152,500 | — | — |
| 2017-02-07 | $1.90 | $1.90 | 158,400 | — | — |
| 2017-02-06 | $1.87 | $1.87 | 112,600 | — | — |
| 2017-02-03 | $1.79 | $1.79 | 44,900 | — | — |
| 2017-02-02 | $1.79 | $1.79 | 79,700 | — | — |
| 2017-02-01 | $1.78 | $1.78 | 33,400 | — | — |
| 2017-01-31 | $1.79 | $1.79 | 43,900 | — | — |
| 2017-01-30 | $1.76 | $1.76 | 72,900 | — | — |
| 2017-01-27 | $1.78 | $1.78 | 13,900 | — | — |
| 2017-01-26 | $1.74 | $1.74 | 25,100 | — | — |
| 2017-01-25 | $1.78 | $1.78 | 98,500 | — | — |
| 2017-01-24 | $1.77 | $1.77 | 27,500 | — | — |
| 2017-01-23 | $1.80 | $1.80 | 41,000 | — | — |
| 2017-01-20 | $1.74 | $1.74 | 26,100 | — | — |
| 2017-01-19 | $1.71 | $1.71 | 55,400 | — | — |
| 2017-01-18 | $1.74 | $1.74 | 45,000 | — | — |
| 2017-01-17 | $1.82 | $1.82 | 69,200 | — | — |
| 2017-01-13 | $1.76 | $1.76 | 69,500 | — | — |
| 2017-01-12 | $1.80 | $1.80 | 33,100 | — | — |
| 2017-01-11 | $1.83 | $1.83 | 47,800 | — | — |
| 2017-01-10 | $1.75 | $1.75 | 33,100 | — | — |
| 2017-01-09 | $1.82 | $1.82 | 56,900 | — | — |
| 2017-01-06 | $1.82 | $1.82 | 42,700 | — | — |
| 2017-01-05 | $1.88 | $1.88 | 103,300 | — | — |
| 2017-01-04 | $1.73 | $1.73 | 34,200 | — | — |
| 2017-01-03 | $1.76 | $1.76 | 23,300 | — | — |