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
- 1986-07-08 to 2026-09-03
- 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 | $1.04 | $1.04 | 73,200 | — | — |
| 2017-12-28 | $1.02 | $1.02 | 125,500 | — | — |
| 2017-12-27 | $1.09 | $1.09 | 115,600 | — | — |
| 2017-12-26 | $1.08 | $1.08 | 132,000 | — | — |
| 2017-12-22 | $1.07 | $1.07 | 86,900 | — | — |
| 2017-12-21 | $1.04 | $1.04 | 72,600 | — | — |
| 2017-12-20 | $1.01 | $1.01 | 41,300 | — | — |
| 2017-12-19 | $1.01 | $1.01 | 82,200 | — | — |
| 2017-12-18 | $1.02 | $1.02 | 269,200 | — | — |
| 2017-12-15 | $0.98 | $0.98 | 186,100 | — | — |
| 2017-12-14 | $0.93 | $0.93 | 137,400 | — | — |
| 2017-12-13 | $0.91 | $0.91 | 93,400 | — | — |
| 2017-12-12 | $0.91 | $0.91 | 131,900 | — | — |
| 2017-12-11 | $0.93 | $0.93 | 42,400 | — | — |
| 2017-12-08 | $0.94 | $0.94 | 49,500 | — | — |
| 2017-12-07 | $0.99 | $0.99 | 450,700 | — | — |
| 2017-12-06 | $0.92 | $0.92 | 89,100 | — | — |
| 2017-12-05 | $0.94 | $0.94 | 91,700 | — | — |
| 2017-12-04 | $0.97 | $0.97 | 157,100 | — | — |
| 2017-12-01 | $1.05 | $1.05 | 114,300 | — | — |
| 2017-11-30 | $1.04 | $1.04 | 76,100 | — | — |
| 2017-11-29 | $1.03 | $1.03 | 19,600 | — | — |
| 2017-11-28 | $1.05 | $1.05 | 29,900 | — | — |
| 2017-11-27 | $1.05 | $1.05 | 31,000 | — | — |
| 2017-11-24 | $1.07 | $1.07 | 67,800 | — | — |
| 2017-11-22 | $1.03 | $1.03 | 42,300 | — | — |
| 2017-11-21 | $1.03 | $1.03 | 41,000 | — | — |
| 2017-11-20 | $1.05 | $1.05 | 27,900 | — | — |
| 2017-11-17 | $1.08 | $1.08 | 39,000 | — | — |
| 2017-11-16 | $1.08 | $1.08 | 73,600 | — | — |
| 2017-11-15 | $1.05 | $1.05 | 55,500 | — | — |
| 2017-11-14 | $1.05 | $1.05 | 15,400 | — | — |
| 2017-11-13 | $1.11 | $1.11 | 41,200 | — | — |
| 2017-11-10 | $1.07 | $1.07 | 52,500 | — | — |
| 2017-11-09 | $1.08 | $1.08 | 15,300 | — | — |
| 2017-11-08 | $1.12 | $1.12 | 19,600 | — | — |
| 2017-11-07 | $1.16 | $1.16 | 23,000 | — | — |
| 2017-11-06 | $1.18 | $1.18 | 40,500 | — | — |
| 2017-11-03 | $1.16 | $1.16 | 98,600 | — | — |
| 2017-11-02 | $1.10 | $1.10 | 36,300 | — | — |
| 2017-11-01 | $1.12 | $1.12 | 30,600 | — | — |
| 2017-10-31 | $1.11 | $1.11 | 29,700 | — | — |
| 2017-10-30 | $1.10 | $1.10 | 84,400 | — | — |
| 2017-10-27 | $1.09 | $1.09 | 93,800 | — | — |
| 2017-10-26 | $1.14 | $1.14 | 22,100 | — | — |
| 2017-10-25 | $1.14 | $1.14 | 28,700 | — | — |
| 2017-10-24 | $1.15 | $1.15 | 19,300 | — | — |
| 2017-10-23 | $1.15 | $1.15 | 26,900 | — | — |
| 2017-10-20 | $1.18 | $1.18 | 78,900 | — | — |
| 2017-10-19 | $1.15 | $1.15 | 84,400 | — | — |
| 2017-10-18 | $1.23 | $1.23 | 81,600 | — | — |
| 2017-10-17 | $1.21 | $1.21 | 101,600 | — | — |
| 2017-10-16 | $1.27 | $1.27 | 85,000 | — | — |
| 2017-10-13 | $1.34 | $1.34 | 60,700 | — | — |
| 2017-10-12 | $1.36 | $1.36 | 218,800 | — | — |
| 2017-10-11 | $1.19 | $1.19 | 111,000 | — | — |
| 2017-10-10 | $1.16 | $1.16 | 40,700 | — | — |
| 2017-10-09 | $1.17 | $1.17 | 24,900 | — | — |
| 2017-10-06 | $1.17 | $1.17 | 18,700 | — | — |
| 2017-10-05 | $1.14 | $1.14 | 50,000 | — | — |
| 2017-10-04 | $1.16 | $1.16 | 22,900 | — | — |
| 2017-10-03 | $1.16 | $1.16 | 20,100 | — | — |
| 2017-10-02 | $1.19 | $1.19 | 18,300 | — | — |
| 2017-09-29 | $1.19 | $1.19 | 23,300 | — | — |
| 2017-09-28 | $1.18 | $1.18 | 9,000 | — | — |
| 2017-09-27 | $1.19 | $1.19 | 15,200 | — | — |
| 2017-09-26 | $1.17 | $1.17 | 4,100 | — | — |
| 2017-09-25 | $1.18 | $1.18 | 64,800 | — | — |
| 2017-09-22 | $1.19 | $1.19 | 35,700 | — | — |
| 2017-09-21 | $1.18 | $1.18 | 7,800 | — | — |
| 2017-09-20 | $1.19 | $1.19 | 30,700 | — | — |
| 2017-09-19 | $1.22 | $1.22 | 45,100 | — | — |
| 2017-09-18 | $1.21 | $1.21 | 38,400 | — | — |
| 2017-09-15 | $1.25 | $1.25 | 50,100 | — | — |
| 2017-09-14 | $1.16 | $1.16 | 20,600 | — | — |
| 2017-09-13 | $1.16 | $1.16 | 40,400 | — | — |
| 2017-09-12 | $1.17 | $1.17 | 58,200 | — | — |
| 2017-09-11 | $1.20 | $1.20 | 15,600 | — | — |
| 2017-09-08 | $1.20 | $1.20 | 11,200 | — | — |
| 2017-09-07 | $1.20 | $1.20 | 32,900 | — | — |
| 2017-09-06 | $1.19 | $1.19 | 54,100 | — | — |
| 2017-09-05 | $1.19 | $1.19 | 49,400 | — | — |
| 2017-09-01 | $1.25 | $1.25 | 61,500 | — | — |
| 2017-08-31 | $1.18 | $1.18 | 16,800 | — | — |
| 2017-08-30 | $1.28 | $1.28 | 6,600 | — | — |
| 2017-08-29 | $1.21 | $1.21 | 5,900 | — | — |
| 2017-08-28 | $1.25 | $1.25 | 43,400 | — | — |
| 2017-08-25 | $1.27 | $1.27 | 113,100 | — | — |
| 2017-08-24 | $1.17 | $1.17 | 108,900 | — | — |
| 2017-08-23 | $1.16 | $1.16 | 38,100 | — | — |
| 2017-08-22 | $1.17 | $1.17 | 19,200 | — | — |
| 2017-08-21 | $1.14 | $1.14 | 141,200 | — | — |
| 2017-08-18 | $1.10 | $1.10 | 65,300 | — | — |
| 2017-08-17 | $1.10 | $1.10 | 8,800 | — | — |
| 2017-08-16 | $1.02 | $1.02 | 42,600 | — | — |
| 2017-08-15 | $1.02 | $1.02 | 33,600 | — | — |
| 2017-08-14 | $1.08 | $1.08 | 51,200 | — | — |
| 2017-08-11 | $1.08 | $1.08 | 37,700 | — | — |
| 2017-08-10 | $1.10 | $1.10 | 29,200 | — | — |
| 2017-08-09 | $1.13 | $1.13 | 39,400 | — | — |
| 2017-08-08 | $1.14 | $1.14 | 23,400 | — | — |
| 2017-08-07 | $1.22 | $1.22 | 75,000 | — | — |
| 2017-08-04 | $1.23 | $1.23 | 69,300 | — | — |
| 2017-08-03 | $1.16 | $1.16 | 55,500 | — | — |
| 2017-08-02 | $1.16 | $1.16 | 74,800 | — | — |
| 2017-08-01 | $1.21 | $1.21 | 10,600 | — | — |
| 2017-07-31 | $1.26 | $1.26 | 24,600 | — | — |
| 2017-07-28 | $1.28 | $1.28 | 8,100 | — | — |
| 2017-07-27 | $1.29 | $1.29 | 8,900 | — | — |
| 2017-07-26 | $1.24 | $1.24 | 0 | — | — |
| 2017-07-25 | $1.24 | $1.24 | 18,300 | — | — |
| 2017-07-24 | $1.23 | $1.23 | 8,600 | — | — |
| 2017-07-21 | $1.29 | $1.29 | 43,000 | — | — |
| 2017-07-20 | $1.27 | $1.27 | 6,300 | — | — |
| 2017-07-19 | $1.26 | $1.26 | 15,300 | — | — |
| 2017-07-18 | $1.26 | $1.26 | 63,500 | — | — |
| 2017-07-17 | $1.26 | $1.26 | 21,100 | — | — |
| 2017-07-14 | $1.31 | $1.31 | 15,500 | — | — |
| 2017-07-13 | $1.31 | $1.31 | 13,800 | — | — |
| 2017-07-12 | $1.21 | $1.21 | 103,900 | — | — |
| 2017-07-11 | $1.20 | $1.20 | 15,000 | — | — |
| 2017-07-10 | $1.23 | $1.23 | 24,700 | — | — |
| 2017-07-07 | $1.25 | $1.25 | 3,300 | — | — |
| 2017-07-06 | $1.23 | $1.23 | 15,600 | — | — |
| 2017-07-05 | $1.22 | $1.22 | 24,400 | — | — |
| 2017-07-03 | $1.27 | $1.27 | 3,300 | — | — |
| 2017-06-30 | $1.29 | $1.29 | 14,400 | — | — |
| 2017-06-29 | $1.28 | $1.28 | 21,600 | — | — |
| 2017-06-28 | $1.25 | $1.25 | 16,300 | — | — |
| 2017-06-27 | $1.27 | $1.27 | 32,800 | — | — |
| 2017-06-26 | $1.28 | $1.28 | 24,300 | — | — |
| 2017-06-23 | $1.30 | $1.30 | 18,600 | — | — |
| 2017-06-22 | $1.32 | $1.32 | 22,000 | — | — |
| 2017-06-21 | $1.31 | $1.31 | 15,600 | — | — |
| 2017-06-20 | $1.34 | $1.34 | 12,400 | — | — |
| 2017-06-19 | $1.33 | $1.33 | 56,200 | — | — |
| 2017-06-16 | $1.36 | $1.36 | 22,600 | — | — |
| 2017-06-15 | $1.33 | $1.33 | 11,900 | — | — |
| 2017-06-14 | $1.33 | $1.33 | 13,500 | — | — |
| 2017-06-13 | $1.36 | $1.36 | 94,200 | — | — |
| 2017-06-12 | $1.29 | $1.29 | 143,700 | — | — |
| 2017-06-09 | $1.42 | $1.42 | 119,800 | — | — |
| 2017-06-08 | $1.20 | $1.20 | 30,500 | — | — |
| 2017-06-07 | $1.20 | $1.20 | 19,100 | — | — |
| 2017-06-06 | $1.19 | $1.19 | 10,100 | — | — |
| 2017-06-05 | $1.16 | $1.16 | 75,100 | — | — |
| 2017-06-02 | $1.08 | $1.08 | 8,900 | — | — |
| 2017-06-01 | $1.06 | $1.06 | 19,000 | — | — |
| 2017-05-31 | $1.07 | $1.07 | 21,200 | — | — |
| 2017-05-30 | $1.06 | $1.06 | 50,000 | — | — |
| 2017-05-26 | $1.09 | $1.09 | 58,500 | — | — |
| 2017-05-25 | $1.15 | $1.15 | 42,500 | — | — |
| 2017-05-24 | $1.15 | $1.15 | 22,600 | — | — |
| 2017-05-23 | $1.08 | $1.08 | 122,500 | — | — |
| 2017-05-22 | $1.13 | $1.13 | 61,300 | — | — |
| 2017-05-19 | $1.10 | $1.10 | 161,800 | — | — |
| 2017-05-18 | $1.00 | $1.00 | 270,800 | — | — |
| 2017-05-17 | $1.07 | $1.07 | 49,300 | — | — |
| 2017-05-16 | $1.13 | $1.13 | 67,000 | — | — |
| 2017-05-15 | $1.14 | $1.14 | 132,400 | — | — |
| 2017-05-12 | $1.27 | $1.27 | 14,800 | — | — |
| 2017-05-11 | $1.29 | $1.29 | 30,200 | — | — |
| 2017-05-10 | $1.37 | $1.37 | 37,900 | — | — |
| 2017-05-09 | $1.40 | $1.40 | 33,800 | — | — |
| 2017-05-08 | $1.38 | $1.38 | 106,200 | — | — |
| 2017-05-05 | $1.41 | $1.41 | 245,600 | — | — |
| 2017-05-04 | $1.20 | $1.20 | 80,400 | — | — |
| 2017-05-03 | $1.20 | $1.20 | 26,000 | — | — |
| 2017-05-02 | $1.17 | $1.17 | 56,900 | — | — |
| 2017-05-01 | $1.21 | $1.21 | 65,400 | — | — |
| 2017-04-28 | $1.26 | $1.26 | 51,600 | — | — |
| 2017-04-27 | $1.31 | $1.31 | 304,900 | — | — |
| 2017-04-26 | $1.34 | $1.34 | 97,500 | — | — |
| 2017-04-25 | $1.39 | $1.39 | 14,400 | — | — |
| 2017-04-24 | $1.37 | $1.37 | 18,200 | — | — |
| 2017-04-21 | $1.38 | $1.38 | 23,600 | — | — |
| 2017-04-20 | $1.30 | $1.30 | 61,600 | — | — |
| 2017-04-19 | $1.31 | $1.31 | 4,800 | — | — |
| 2017-04-18 | $1.30 | $1.30 | 20,500 | — | — |
| 2017-04-17 | $1.29 | $1.29 | 41,300 | — | — |
| 2017-04-13 | $1.38 | $1.38 | 17,100 | — | — |
| 2017-04-12 | $1.37 | $1.37 | 13,900 | — | — |
| 2017-04-11 | $1.38 | $1.38 | 59,300 | — | — |
| 2017-04-10 | $1.23 | $1.23 | 29,800 | — | — |
| 2017-04-07 | $1.27 | $1.27 | 65,500 | — | — |
| 2017-04-06 | $1.31 | $1.31 | 4,100 | — | — |
| 2017-04-05 | $1.29 | $1.29 | 22,600 | — | — |
| 2017-04-04 | $1.29 | $1.29 | 42,900 | — | — |
| 2017-04-03 | $1.34 | $1.34 | 26,100 | — | — |
| 2017-03-31 | $1.40 | $1.40 | 16,700 | — | — |
| 2017-03-30 | $1.43 | $1.43 | 52,600 | — | — |
| 2017-03-29 | $1.44 | $1.44 | 19,800 | — | — |
| 2017-03-28 | $1.47 | $1.47 | 47,200 | — | — |
| 2017-03-27 | $1.47 | $1.47 | 12,100 | — | — |
| 2017-03-24 | $1.44 | $1.44 | 21,900 | — | — |
| 2017-03-23 | $1.35 | $1.35 | 19,900 | — | — |
| 2017-03-22 | $1.30 | $1.30 | 63,100 | — | — |
| 2017-03-21 | $1.29 | $1.29 | 84,800 | — | — |
| 2017-03-20 | $1.40 | $1.40 | 65,400 | — | — |
| 2017-03-17 | $1.46 | $1.46 | 35,000 | — | — |
| 2017-03-16 | $1.50 | $1.50 | 12,800 | — | — |
| 2017-03-15 | $1.43 | $1.43 | 37,100 | — | — |
| 2017-03-14 | $1.42 | $1.42 | 106,700 | — | — |
| 2017-03-13 | $1.58 | $1.58 | 69,700 | — | — |
| 2017-03-10 | $1.60 | $1.60 | 42,200 | — | — |
| 2017-03-09 | $1.60 | $1.60 | 60,100 | — | — |
| 2017-03-08 | $1.51 | $1.51 | 67,700 | — | — |
| 2017-03-07 | $1.55 | $1.55 | 67,700 | — | — |
| 2017-03-06 | $1.57 | $1.57 | 133,200 | — | — |
| 2017-03-03 | $1.61 | $1.61 | 32,000 | — | — |
| 2017-03-02 | $1.60 | $1.60 | 122,200 | — | — |
| 2017-03-01 | $1.66 | $1.66 | 69,500 | — | — |
| 2017-02-28 | $1.68 | $1.68 | 30,000 | — | — |
| 2017-02-27 | $1.72 | $1.72 | 14,100 | — | — |
| 2017-02-24 | $1.70 | $1.70 | 20,500 | — | — |
| 2017-02-23 | $1.74 | $1.74 | 43,600 | — | — |
| 2017-02-22 | $1.77 | $1.77 | 143,500 | — | — |
| 2017-02-21 | $1.76 | $1.76 | 70,500 | — | — |
| 2017-02-17 | $1.80 | $1.80 | 32,100 | — | — |
| 2017-02-16 | $1.77 | $1.77 | 29,500 | — | — |
| 2017-02-15 | $1.77 | $1.77 | 49,800 | — | — |
| 2017-02-14 | $1.81 | $1.81 | 48,000 | — | — |
| 2017-02-13 | $1.80 | $1.80 | 40,200 | — | — |
| 2017-02-10 | $1.82 | $1.82 | 56,100 | — | — |
| 2017-02-09 | $1.81 | $1.81 | 115,100 | — | — |
| 2017-02-08 | $1.76 | $1.76 | 24,400 | — | — |
| 2017-02-07 | $1.78 | $1.78 | 43,100 | — | — |
| 2017-02-06 | $1.79 | $1.79 | 22,800 | — | — |
| 2017-02-03 | $1.88 | $1.88 | 22,600 | — | — |
| 2017-02-02 | $1.88 | $1.88 | 14,700 | — | — |
| 2017-02-01 | $1.93 | $1.93 | 16,500 | — | — |
| 2017-01-31 | $1.91 | $1.91 | 30,500 | — | — |
| 2017-01-30 | $1.90 | $1.90 | 11,100 | — | — |
| 2017-01-27 | $1.94 | $1.94 | 37,700 | — | — |
| 2017-01-26 | $1.90 | $1.90 | 17,000 | — | — |
| 2017-01-25 | $1.98 | $1.98 | 70,300 | — | — |
| 2017-01-24 | $1.97 | $1.97 | 24,400 | — | — |
| 2017-01-23 | $1.89 | $1.89 | 22,800 | — | — |
| 2017-01-20 | $1.98 | $1.98 | 9,300 | — | — |
| 2017-01-19 | $2.00 | $2.00 | 29,600 | — | — |
| 2017-01-18 | $1.99 | $1.99 | 29,500 | — | — |
| 2017-01-17 | $1.96 | $1.96 | 42,800 | — | — |
| 2017-01-13 | $2.04 | $2.04 | 72,600 | — | — |
| 2017-01-12 | $1.99 | $1.99 | 51,400 | — | — |
| 2017-01-11 | $2.09 | $2.09 | 265,800 | — | — |
| 2017-01-10 | $1.94 | $1.94 | 54,400 | — | — |
| 2017-01-09 | $1.76 | $1.76 | 53,100 | — | — |
| 2017-01-06 | $1.85 | $1.85 | 9,800 | — | — |
| 2017-01-05 | $1.87 | $1.87 | 21,900 | — | — |
| 2017-01-04 | $1.85 | $1.85 | 29,700 | — | — |
| 2017-01-03 | $1.78 | $1.78 | 48,900 | — | — |