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
- 2001-05-04 to 2026-09-02
- 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 | $0.68 | $0.68 | 165,100 | — | — |
| 2017-12-28 | $0.66 | $0.66 | 480,800 | — | — |
| 2017-12-27 | $0.67 | $0.67 | 113,700 | — | — |
| 2017-12-26 | $0.65 | $0.65 | 54,700 | — | — |
| 2017-12-22 | $0.68 | $0.68 | 96,200 | — | — |
| 2017-12-21 | $0.67 | $0.67 | 90,700 | — | — |
| 2017-12-20 | $0.66 | $0.66 | 70,800 | — | — |
| 2017-12-19 | $0.66 | $0.66 | 198,600 | — | — |
| 2017-12-18 | $0.69 | $0.69 | 239,700 | — | — |
| 2017-12-15 | $0.67 | $0.67 | 383,900 | — | — |
| 2017-12-14 | $0.74 | $0.74 | 2,425,600 | — | — |
| 2017-12-13 | $0.67 | $0.67 | 56,700 | — | — |
| 2017-12-12 | $0.65 | $0.65 | 194,300 | — | — |
| 2017-12-11 | $0.66 | $0.66 | 1,035,000 | — | — |
| 2017-12-08 | $0.63 | $0.63 | 83,000 | — | — |
| 2017-12-07 | $0.62 | $0.62 | 51,000 | — | — |
| 2017-12-06 | $0.62 | $0.62 | 197,700 | — | — |
| 2017-12-05 | $0.65 | $0.65 | 405,100 | — | — |
| 2017-12-04 | $0.64 | $0.64 | 28,800 | — | — |
| 2017-12-01 | $0.66 | $0.66 | 64,400 | — | — |
| 2017-11-30 | $0.64 | $0.64 | 79,000 | — | — |
| 2017-11-29 | $0.65 | $0.65 | 127,100 | — | — |
| 2017-11-28 | $0.64 | $0.64 | 58,800 | — | — |
| 2017-11-27 | $0.65 | $0.65 | 91,000 | — | — |
| 2017-11-24 | $0.66 | $0.66 | 42,100 | — | — |
| 2017-11-22 | $0.65 | $0.65 | 73,800 | — | — |
| 2017-11-21 | $0.64 | $0.64 | 121,400 | — | — |
| 2017-11-20 | $0.66 | $0.66 | 144,100 | — | — |
| 2017-11-17 | $0.66 | $0.66 | 37,300 | — | — |
| 2017-11-16 | $0.65 | $0.65 | 296,200 | — | — |
| 2017-11-15 | $0.62 | $0.62 | 141,400 | — | — |
| 2017-11-14 | $0.67 | $0.67 | 333,200 | — | — |
| 2017-11-13 | $0.62 | $0.62 | 66,000 | — | — |
| 2017-11-10 | $0.61 | $0.61 | 191,400 | — | — |
| 2017-11-09 | $0.64 | $0.64 | 58,300 | — | — |
| 2017-11-08 | $0.64 | $0.64 | 281,000 | — | — |
| 2017-11-07 | $0.62 | $0.62 | 83,000 | — | — |
| 2017-11-06 | $0.60 | $0.60 | 160,700 | — | — |
| 2017-11-03 | $0.61 | $0.61 | 268,700 | — | — |
| 2017-11-02 | $0.65 | $0.65 | 52,700 | — | — |
| 2017-11-01 | $0.68 | $0.68 | 65,200 | — | — |
| 2017-10-31 | $0.67 | $0.67 | 244,900 | — | — |
| 2017-10-30 | $0.63 | $0.63 | 304,200 | — | — |
| 2017-10-27 | $0.68 | $0.68 | 567,800 | — | — |
| 2017-10-26 | $0.67 | $0.67 | 2,803,500 | — | — |
| 2017-10-25 | $0.65 | $0.65 | 294,000 | — | — |
| 2017-10-24 | $0.63 | $0.63 | 116,300 | — | — |
| 2017-10-23 | $0.63 | $0.63 | 357,600 | — | — |
| 2017-10-20 | $0.62 | $0.62 | 70,000 | — | — |
| 2017-10-19 | $0.63 | $0.63 | 94,800 | — | — |
| 2017-10-18 | $0.62 | $0.62 | 123,700 | — | — |
| 2017-10-17 | $0.62 | $0.62 | 148,100 | — | — |
| 2017-10-16 | $0.62 | $0.62 | 145,400 | — | — |
| 2017-10-13 | $0.60 | $0.60 | 146,000 | — | — |
| 2017-10-12 | $0.61 | $0.61 | 50,400 | — | — |
| 2017-10-11 | $0.62 | $0.62 | 143,900 | — | — |
| 2017-10-10 | $0.60 | $0.60 | 85,600 | — | — |
| 2017-10-09 | $0.61 | $0.61 | 107,900 | — | — |
| 2017-10-06 | $0.62 | $0.62 | 118,900 | — | — |
| 2017-10-05 | $0.62 | $0.62 | 79,000 | — | — |
| 2017-10-04 | $0.62 | $0.62 | 102,600 | — | — |
| 2017-10-03 | $0.59 | $0.59 | 147,500 | — | — |
| 2017-10-02 | $0.62 | $0.62 | 161,500 | — | — |
| 2017-09-29 | $0.67 | $0.67 | 243,400 | — | — |
| 2017-09-28 | $0.69 | $0.69 | 704,900 | — | — |
| 2017-09-27 | $0.66 | $0.66 | 312,800 | — | — |
| 2017-09-26 | $0.62 | $0.62 | 111,500 | — | — |
| 2017-09-25 | $0.61 | $0.61 | 49,600 | — | — |
| 2017-09-22 | $0.64 | $0.64 | 68,400 | — | — |
| 2017-09-21 | $0.61 | $0.61 | 108,400 | — | — |
| 2017-09-20 | $0.60 | $0.60 | 235,500 | — | — |
| 2017-09-19 | $0.58 | $0.58 | 162,200 | — | — |
| 2017-09-18 | $0.60 | $0.60 | 221,500 | — | — |
| 2017-09-15 | $0.57 | $0.57 | 196,900 | — | — |
| 2017-09-14 | $0.59 | $0.59 | 328,400 | — | — |
| 2017-09-13 | $0.60 | $0.60 | 339,900 | — | — |
| 2017-09-12 | $0.64 | $0.64 | 245,500 | — | — |
| 2017-09-11 | $0.62 | $0.62 | 199,900 | — | — |
| 2017-09-08 | $0.65 | $0.65 | 71,900 | — | — |
| 2017-09-07 | $0.68 | $0.68 | 161,400 | — | — |
| 2017-09-06 | $0.68 | $0.68 | 221,400 | — | — |
| 2017-09-05 | $0.67 | $0.67 | 119,900 | — | — |
| 2017-09-01 | $0.65 | $0.65 | 179,000 | — | — |
| 2017-08-31 | $0.64 | $0.64 | 99,800 | — | — |
| 2017-08-30 | $0.65 | $0.65 | 94,000 | — | — |
| 2017-08-29 | $0.62 | $0.62 | 191,700 | — | — |
| 2017-08-28 | $0.60 | $0.60 | 221,700 | — | — |
| 2017-08-25 | $0.61 | $0.61 | 625,900 | — | — |
| 2017-08-24 | $0.57 | $0.57 | 526,000 | — | — |
| 2017-08-23 | $0.57 | $0.57 | 379,300 | — | — |
| 2017-08-22 | $0.62 | $0.62 | 322,000 | — | — |
| 2017-08-21 | $0.67 | $0.67 | 425,100 | — | — |
| 2017-08-18 | $0.64 | $0.64 | 1,741,200 | — | — |
| 2017-08-17 | $1.31 | $1.31 | 21,000 | — | — |
| 2017-08-16 | $1.23 | $1.23 | 46,700 | — | — |
| 2017-08-15 | $1.27 | $1.27 | 65,300 | — | — |
| 2017-08-14 | $1.35 | $1.35 | 108,700 | — | — |
| 2017-08-11 | $1.27 | $1.27 | 66,700 | — | — |
| 2017-08-10 | $1.30 | $1.30 | 36,100 | — | — |
| 2017-08-09 | $1.33 | $1.33 | 4,600 | — | — |
| 2017-08-08 | $1.34 | $1.34 | 39,400 | — | — |
| 2017-08-07 | $1.38 | $1.38 | 52,300 | — | — |
| 2017-08-04 | $1.34 | $1.34 | 75,200 | — | — |
| 2017-08-03 | $1.31 | $1.31 | 23,100 | — | — |
| 2017-08-02 | $1.32 | $1.32 | 50,900 | — | — |
| 2017-08-01 | $1.34 | $1.34 | 64,700 | — | — |
| 2017-07-31 | $1.29 | $1.29 | 125,500 | — | — |
| 2017-07-28 | $1.34 | $1.34 | 26,700 | — | — |
| 2017-07-27 | $1.30 | $1.30 | 88,100 | — | — |
| 2017-07-26 | $1.38 | $1.38 | 130,900 | — | — |
| 2017-07-25 | $1.30 | $1.30 | 233,900 | — | — |
| 2017-07-24 | $1.45 | $1.45 | 1,244,000 | — | — |
| 2017-07-21 | $1.27 | $1.27 | 112,100 | — | — |
| 2017-07-20 | $1.17 | $1.17 | 66,800 | — | — |
| 2017-07-19 | $1.18 | $1.18 | 23,400 | — | — |
| 2017-07-18 | $1.14 | $1.14 | 54,500 | — | — |
| 2017-07-17 | $1.18 | $1.18 | 77,000 | — | — |
| 2017-07-14 | $1.13 | $1.13 | 43,800 | — | — |
| 2017-07-13 | $1.15 | $1.15 | 34,200 | — | — |
| 2017-07-12 | $1.14 | $1.14 | 100,500 | — | — |
| 2017-07-11 | $1.11 | $1.11 | 104,200 | — | — |
| 2017-07-10 | $1.15 | $1.15 | 50,600 | — | — |
| 2017-07-07 | $1.20 | $1.20 | 65,600 | — | — |
| 2017-07-06 | $1.20 | $1.20 | 67,600 | — | — |
| 2017-07-05 | $1.20 | $1.20 | 124,500 | — | — |
| 2017-07-03 | $1.26 | $1.26 | 31,700 | — | — |
| 2017-06-30 | $1.27 | $1.27 | 91,500 | — | — |
| 2017-06-29 | $1.25 | $1.25 | 361,000 | — | — |
| 2017-06-28 | $1.33 | $1.33 | 1,161,600 | — | — |
| 2017-06-27 | $1.17 | $1.17 | 195,200 | — | — |
| 2017-06-26 | $1.07 | $1.07 | 20,100 | — | — |
| 2017-06-23 | $1.15 | $1.15 | 83,900 | — | — |
| 2017-06-22 | $1.07 | $1.07 | 7,800 | — | — |
| 2017-06-21 | $1.10 | $1.10 | 11,300 | — | — |
| 2017-06-20 | $1.13 | $1.13 | 19,900 | — | — |
| 2017-06-19 | $1.07 | $1.07 | 35,900 | — | — |
| 2017-06-16 | $1.07 | $1.07 | 71,800 | — | — |
| 2017-06-15 | $1.15 | $1.15 | 17,200 | — | — |
| 2017-06-14 | $1.15 | $1.15 | 95,100 | — | — |
| 2017-06-13 | $1.12 | $1.12 | 117,800 | — | — |
| 2017-06-12 | $1.09 | $1.09 | 16,900 | — | — |
| 2017-06-09 | $1.10 | $1.10 | 34,200 | — | — |
| 2017-06-08 | $1.05 | $1.05 | 38,200 | — | — |
| 2017-06-07 | $1.06 | $1.06 | 22,800 | — | — |
| 2017-06-06 | $1.11 | $1.11 | 19,400 | — | — |
| 2017-06-05 | $1.11 | $1.11 | 89,300 | — | — |
| 2017-06-02 | $1.11 | $1.11 | 98,500 | — | — |
| 2017-06-01 | $1.07 | $1.07 | 124,100 | — | — |
| 2017-05-31 | $1.05 | $1.05 | 60,900 | — | — |
| 2017-05-30 | $1.06 | $1.06 | 9,100 | — | — |
| 2017-05-26 | $1.09 | $1.09 | 51,700 | — | — |
| 2017-05-25 | $1.10 | $1.10 | 199,100 | — | — |
| 2017-05-24 | $1.09 | $1.09 | 101,900 | — | — |
| 2017-05-23 | $1.08 | $1.08 | 51,500 | — | — |
| 2017-05-22 | $1.08 | $1.08 | 48,000 | — | — |
| 2017-05-19 | $1.10 | $1.10 | 54,700 | — | — |
| 2017-05-18 | $1.02 | $1.02 | 36,800 | — | — |
| 2017-05-17 | $1.04 | $1.04 | 17,700 | — | — |
| 2017-05-16 | $1.10 | $1.10 | 46,900 | — | — |
| 2017-05-15 | $1.11 | $1.11 | 4,000 | — | — |
| 2017-05-12 | $1.02 | $1.02 | 10,800 | — | — |
| 2017-05-11 | $1.07 | $1.07 | 104,600 | — | — |
| 2017-05-10 | $1.03 | $1.03 | 34,200 | — | — |
| 2017-05-09 | $1.05 | $1.05 | 92,000 | — | — |
| 2017-05-08 | $1.06 | $1.06 | 44,000 | — | — |
| 2017-05-05 | $1.01 | $1.01 | 24,200 | — | — |
| 2017-05-04 | $1.03 | $1.03 | 20,700 | — | — |
| 2017-05-03 | $1.04 | $1.04 | 11,300 | — | — |
| 2017-05-02 | $1.06 | $1.06 | 52,300 | — | — |
| 2017-05-01 | $1.03 | $1.03 | 47,700 | — | — |
| 2017-04-28 | $1.05 | $1.05 | 60,800 | — | — |
| 2017-04-27 | $1.00 | $1.00 | 27,800 | — | — |
| 2017-04-26 | $1.07 | $1.07 | 21,600 | — | — |
| 2017-04-25 | $1.01 | $1.01 | 27,200 | — | — |
| 2017-04-24 | $1.03 | $1.03 | 46,300 | — | — |
| 2017-04-21 | $1.15 | $1.15 | 48,900 | — | — |
| 2017-04-20 | $1.00 | $1.00 | 53,300 | — | — |
| 2017-04-19 | $0.99 | $0.99 | 47,300 | — | — |
| 2017-04-18 | $0.95 | $0.95 | 22,800 | — | — |
| 2017-04-17 | $0.98 | $0.98 | 67,200 | — | — |
| 2017-04-13 | $0.97 | $0.97 | 95,800 | — | — |
| 2017-04-12 | $1.01 | $1.01 | 48,100 | — | — |
| 2017-04-11 | $1.02 | $1.02 | 30,100 | — | — |
| 2017-04-10 | $1.04 | $1.04 | 79,000 | — | — |
| 2017-04-07 | $0.98 | $0.98 | 40,000 | — | — |
| 2017-04-06 | $0.98 | $0.98 | 37,600 | — | — |
| 2017-04-05 | $0.97 | $0.97 | 30,600 | — | — |
| 2017-04-04 | $1.00 | $1.00 | 115,100 | — | — |
| 2017-04-03 | $1.10 | $1.10 | 11,700 | — | — |
| 2017-03-31 | $1.11 | $1.11 | 30,800 | — | — |
| 2017-03-30 | $1.10 | $1.10 | 22,700 | — | — |
| 2017-03-29 | $1.11 | $1.11 | 55,700 | — | — |
| 2017-03-28 | $1.11 | $1.11 | 10,100 | — | — |
| 2017-03-27 | $1.10 | $1.10 | 17,900 | — | — |
| 2017-03-24 | $1.11 | $1.11 | 16,900 | — | — |
| 2017-03-23 | $1.11 | $1.11 | 34,200 | — | — |
| 2017-03-22 | $1.12 | $1.12 | 27,600 | — | — |
| 2017-03-21 | $1.17 | $1.17 | 112,900 | — | — |
| 2017-03-20 | $1.15 | $1.15 | 976,600 | — | — |
| 2017-03-17 | $1.06 | $1.06 | 78,600 | — | — |
| 2017-03-16 | $0.98 | $0.98 | 15,100 | — | — |
| 2017-03-15 | $0.97 | $0.97 | 15,600 | — | — |
| 2017-03-14 | $1.00 | $1.00 | 16,400 | — | — |
| 2017-03-13 | $1.01 | $1.01 | 11,500 | — | — |
| 2017-03-10 | $1.01 | $1.01 | 22,200 | — | — |
| 2017-03-09 | $1.04 | $1.04 | 56,400 | — | — |
| 2017-03-08 | $0.98 | $0.98 | 23,700 | — | — |
| 2017-03-07 | $0.99 | $0.99 | 128,800 | — | — |
| 2017-03-06 | $1.02 | $1.02 | 42,100 | — | — |
| 2017-03-03 | $1.05 | $1.05 | 11,500 | — | — |
| 2017-03-02 | $1.07 | $1.07 | 48,400 | — | — |
| 2017-03-01 | $1.04 | $1.04 | 18,800 | — | — |
| 2017-02-28 | $1.02 | $1.02 | 28,300 | — | — |
| 2017-02-27 | $1.07 | $1.07 | 14,800 | — | — |
| 2017-02-24 | $1.07 | $1.07 | 47,600 | — | — |
| 2017-02-23 | $1.04 | $1.04 | 69,700 | — | — |
| 2017-02-22 | $1.03 | $1.03 | 71,400 | — | — |
| 2017-02-21 | $1.10 | $1.10 | 88,700 | — | — |
| 2017-02-17 | $1.08 | $1.08 | 34,600 | — | — |
| 2017-02-16 | $1.10 | $1.10 | 36,700 | — | — |
| 2017-02-15 | $1.08 | $1.08 | 36,500 | — | — |
| 2017-02-14 | $1.08 | $1.08 | 58,200 | — | — |
| 2017-02-13 | $1.06 | $1.06 | 63,700 | — | — |
| 2017-02-10 | $1.08 | $1.08 | 56,700 | — | — |
| 2017-02-09 | $1.08 | $1.08 | 56,100 | — | — |
| 2017-02-08 | $1.10 | $1.10 | 38,100 | — | — |
| 2017-02-07 | $1.08 | $1.08 | 40,200 | — | — |
| 2017-02-06 | $1.05 | $1.05 | 164,800 | — | — |
| 2017-02-03 | $1.09 | $1.09 | 48,400 | — | — |
| 2017-02-02 | $1.10 | $1.10 | 77,200 | — | — |
| 2017-02-01 | $1.17 | $1.17 | 38,400 | — | — |
| 2017-01-31 | $1.14 | $1.14 | 169,600 | — | — |
| 2017-01-30 | $1.14 | $1.14 | 343,600 | — | — |
| 2017-01-27 | $1.21 | $1.21 | 126,200 | — | — |
| 2017-01-26 | $1.22 | $1.22 | 226,200 | — | — |
| 2017-01-25 | $1.18 | $1.18 | 213,600 | — | — |
| 2017-01-24 | $1.22 | $1.22 | 188,300 | — | — |
| 2017-01-23 | $1.21 | $1.21 | 521,200 | — | — |
| 2017-01-20 | $1.18 | $1.18 | 1,191,500 | — | — |
| 2017-01-19 | $1.07 | $1.07 | 201,200 | — | — |
| 2017-01-18 | $1.09 | $1.09 | 308,400 | — | — |
| 2017-01-17 | $1.14 | $1.14 | 1,123,500 | — | — |
| 2017-01-13 | $0.91 | $0.91 | 112,300 | — | — |
| 2017-01-12 | $0.89 | $0.89 | 15,600 | — | — |
| 2017-01-11 | $0.94 | $0.94 | 140,700 | — | — |
| 2017-01-10 | $0.94 | $0.94 | 29,000 | — | — |
| 2017-01-09 | $0.94 | $0.94 | 27,800 | — | — |
| 2017-01-06 | $0.94 | $0.94 | 69,700 | — | — |
| 2017-01-05 | $0.95 | $0.95 | 29,400 | — | — |
| 2017-01-04 | $0.97 | $0.97 | 30,200 | — | — |
| 2017-01-03 | $0.97 | $0.97 | 73,400 | — | — |