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
- 1994-04-07 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 | $6.00 | $6.00 | 146 | — | — |
| 2017-12-28 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-27 | $5.00 | $5.00 | 603 | — | — |
| 2017-12-26 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-22 | $5.00 | $5.00 | 3,582 | — | — |
| 2017-12-21 | $5.00 | $5.00 | 14 | — | — |
| 2017-12-20 | $6.00 | $6.00 | 1,745 | — | — |
| 2017-12-19 | $5.00 | $5.00 | 814 | — | — |
| 2017-12-18 | $6.00 | $6.00 | 250 | — | — |
| 2017-12-15 | $6.00 | $6.00 | 0 | — | — |
| 2017-12-14 | $6.00 | $6.00 | 0 | — | — |
| 2017-12-13 | $6.00 | $6.00 | 0 | — | — |
| 2017-12-12 | $6.00 | $6.00 | 1 | — | — |
| 2017-12-11 | $6.00 | $6.00 | 387 | — | — |
| 2017-12-08 | $6.00 | $6.00 | 2 | — | — |
| 2017-12-07 | $6.00 | $6.00 | 0 | — | — |
| 2017-12-06 | $6.00 | $6.00 | 10 | — | — |
| 2017-12-05 | $5.00 | $5.00 | 32 | — | — |
| 2017-12-04 | $6.00 | $6.00 | 195 | — | — |
| 2017-12-01 | $6.00 | $6.00 | 0 | — | — |
| 2017-11-30 | $6.00 | $6.00 | 60 | — | — |
| 2017-11-29 | $5.00 | $5.00 | 2 | — | — |
| 2017-11-28 | $7.00 | $7.00 | 1 | — | — |
| 2017-11-27 | $7.00 | $7.00 | 2 | — | — |
| 2017-11-24 | $7.00 | $7.00 | 1 | — | — |
| 2017-11-22 | $6.00 | $6.00 | 50 | — | — |
| 2017-11-21 | $7.00 | $7.00 | 1,509 | — | — |
| 2017-11-20 | $7.00 | $7.00 | 0 | — | — |
| 2017-11-17 | $7.00 | $7.00 | 1,208 | — | — |
| 2017-11-16 | $5.00 | $5.00 | 24 | — | — |
| 2017-11-15 | $7.00 | $7.00 | 0 | — | — |
| 2017-11-14 | $7.00 | $7.00 | 10 | — | — |
| 2017-11-13 | $6.00 | $6.00 | 0 | — | — |
| 2017-11-10 | $6.00 | $6.00 | 4,150 | — | — |
| 2017-11-09 | $6.00 | $6.00 | 4,296 | — | — |
| 2017-11-08 | $6.00 | $6.00 | 0 | — | — |
| 2017-11-07 | $6.00 | $6.00 | 921 | — | — |
| 2017-11-06 | $6.00 | $6.00 | 110 | — | — |
| 2017-11-03 | $5.00 | $5.00 | 10 | — | — |
| 2017-11-02 | $7.00 | $7.00 | 0 | — | — |
| 2017-11-01 | $7.00 | $7.00 | 0 | — | — |
| 2017-10-31 | $7.00 | $7.00 | 0 | — | — |
| 2017-10-30 | $7.00 | $7.00 | 135 | — | — |
| 2017-10-27 | $6.00 | $6.00 | 281 | — | — |
| 2017-10-26 | $6.00 | $6.00 | 600 | — | — |
| 2017-10-25 | $6.00 | $6.00 | 100 | — | — |
| 2017-10-24 | $6.00 | $6.00 | 0 | — | — |
| 2017-10-23 | $6.00 | $6.00 | 24 | — | — |
| 2017-10-20 | $7.00 | $7.00 | 590 | — | — |
| 2017-10-19 | $7.00 | $7.00 | 7 | — | — |
| 2017-10-18 | $7.00 | $7.00 | 0 | — | — |
| 2017-10-17 | $7.00 | $7.00 | 21 | — | — |
| 2017-10-16 | $7.00 | $7.00 | 406 | — | — |
| 2017-10-13 | $6.00 | $6.00 | 0 | — | — |
| 2017-10-12 | $6.00 | $6.00 | 0 | — | — |
| 2017-10-11 | $6.00 | $6.00 | 0 | — | — |
| 2017-10-10 | $6.00 | $6.00 | 376 | — | — |
| 2017-10-09 | $6.00 | $6.00 | 1,933 | — | — |
| 2017-10-06 | $6.00 | $6.00 | 881 | — | — |
| 2017-10-05 | $6.00 | $6.00 | 706 | — | — |
| 2017-10-04 | $6.00 | $6.00 | 50 | — | — |
| 2017-10-03 | $6.00 | $6.00 | 0 | — | — |
| 2017-10-02 | $6.00 | $6.00 | 6,234 | — | — |
| 2017-09-29 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-28 | $7.00 | $7.00 | 1,652 | — | — |
| 2017-09-27 | $7.00 | $7.00 | 1 | — | — |
| 2017-09-26 | $7.00 | $7.00 | 99 | — | — |
| 2017-09-25 | $6.00 | $6.00 | 389 | — | — |
| 2017-09-22 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-21 | $7.00 | $7.00 | 490 | — | — |
| 2017-09-20 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-19 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-18 | $7.00 | $7.00 | 3 | — | — |
| 2017-09-15 | $7.00 | $7.00 | 21 | — | — |
| 2017-09-14 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-13 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-12 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-11 | $7.00 | $7.00 | 7 | — | — |
| 2017-09-08 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-07 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-06 | $7.00 | $7.00 | 100 | — | — |
| 2017-09-05 | $7.00 | $7.00 | 0 | — | — |
| 2017-09-01 | $7.00 | $7.00 | 694 | — | — |
| 2017-08-31 | $7.00 | $7.00 | 0 | — | — |
| 2017-08-30 | $7.00 | $7.00 | 307 | — | — |
| 2017-08-29 | $7.00 | $7.00 | 0 | — | — |
| 2017-08-28 | $7.00 | $7.00 | 181 | — | — |
| 2017-08-25 | $7.00 | $7.00 | 495 | — | — |
| 2017-08-24 | $7.00 | $7.00 | 0 | — | — |
| 2017-08-23 | $7.00 | $7.00 | 418 | — | — |
| 2017-08-22 | $7.00 | $7.00 | 1,738 | — | — |
| 2017-08-21 | $7.00 | $7.00 | 2 | — | — |
| 2017-08-18 | $7.00 | $7.00 | 0 | — | — |
| 2017-08-17 | $7.00 | $7.00 | 107 | — | — |
| 2017-08-16 | $7.00 | $7.00 | 2,168 | — | — |
| 2017-08-15 | $6.00 | $6.00 | 0 | — | — |
| 2017-08-14 | $6.00 | $6.00 | 18 | — | — |
| 2017-08-11 | $6.00 | $6.00 | 150 | — | — |
| 2017-08-10 | $5.00 | $5.00 | 249 | — | — |
| 2017-08-09 | $7.00 | $7.00 | 28 | — | — |
| 2017-08-08 | $7.00 | $7.00 | 2,458 | — | — |
| 2017-08-07 | $5.00 | $5.00 | 2,993 | — | — |
| 2017-08-04 | $7.00 | $7.00 | 250 | — | — |
| 2017-08-03 | $7.00 | $7.00 | 11 | — | — |
| 2017-08-02 | $6.00 | $6.00 | 0 | — | — |
| 2017-08-01 | $6.00 | $6.00 | 0 | — | — |
| 2017-07-31 | $6.00 | $6.00 | 1,486 | — | — |
| 2017-07-28 | $7.00 | $7.00 | 0 | — | — |
| 2017-07-27 | $7.00 | $7.00 | 0 | — | — |
| 2017-07-26 | $7.00 | $7.00 | 0 | — | — |
| 2017-07-25 | $7.00 | $7.00 | 359 | — | — |
| 2017-07-24 | $7.00 | $7.00 | 0 | — | — |
| 2017-07-21 | $7.00 | $7.00 | 41 | — | — |
| 2017-07-20 | $7.00 | $7.00 | 10 | — | — |
| 2017-07-19 | $8.00 | $8.00 | 0 | — | — |
| 2017-07-18 | $8.00 | $8.00 | 30 | — | — |
| 2017-07-17 | $8.00 | $8.00 | 0 | — | — |
| 2017-07-14 | $8.00 | $8.00 | 86 | — | — |
| 2017-07-13 | $8.00 | $8.00 | 47 | — | — |
| 2017-07-12 | $8.00 | $8.00 | 25 | — | — |
| 2017-07-11 | $6.00 | $6.00 | 4,157 | — | — |
| 2017-07-10 | $8.00 | $8.00 | 206 | — | — |
| 2017-07-07 | $8.00 | $8.00 | 20 | — | — |
| 2017-07-06 | $8.00 | $8.00 | 0 | — | — |
| 2017-07-05 | $8.00 | $8.00 | 33 | — | — |
| 2017-07-03 | $8.00 | $8.00 | 0 | — | — |
| 2017-06-30 | $8.00 | $8.00 | 20 | — | — |
| 2017-06-29 | $7.00 | $7.00 | 0 | — | — |
| 2017-06-28 | $7.00 | $7.00 | 11 | — | — |
| 2017-06-27 | $7.00 | $7.00 | 4 | — | — |
| 2017-06-26 | $7.00 | $7.00 | 200 | — | — |
| 2017-06-23 | $7.00 | $7.00 | 162 | — | — |
| 2017-06-22 | $7.00 | $7.00 | 10 | — | — |
| 2017-06-21 | $7.00 | $7.00 | 0 | — | — |
| 2017-06-20 | $7.00 | $7.00 | 3,086 | — | — |
| 2017-06-19 | $7.00 | $7.00 | 0 | — | — |
| 2017-06-16 | $7.00 | $7.00 | 3 | — | — |
| 2017-06-15 | $7.00 | $7.00 | 0 | — | — |
| 2017-06-14 | $7.00 | $7.00 | 197 | — | — |
| 2017-06-13 | $7.00 | $7.00 | 10 | — | — |
| 2017-06-12 | $7.00 | $7.00 | 200 | — | — |
| 2017-06-09 | $7.00 | $7.00 | 450 | — | — |
| 2017-06-08 | $7.00 | $7.00 | 1,528 | — | — |
| 2017-06-07 | $9.00 | $9.00 | 501 | — | — |
| 2017-06-06 | $9.00 | $9.00 | 0 | — | — |
| 2017-06-05 | $9.00 | $9.00 | 56 | — | — |
| 2017-06-02 | $9.00 | $9.00 | 473 | — | — |
| 2017-06-01 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-31 | $9.00 | $9.00 | 66 | — | — |
| 2017-05-30 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-26 | $9.00 | $9.00 | 173 | — | — |
| 2017-05-25 | $9.00 | $9.00 | 35 | — | — |
| 2017-05-24 | $9.00 | $9.00 | 58 | — | — |
| 2017-05-23 | $9.00 | $9.00 | 289 | — | — |
| 2017-05-22 | $9.00 | $9.00 | 16 | — | — |
| 2017-05-19 | $9.00 | $9.00 | 1,214 | — | — |
| 2017-05-18 | $9.00 | $9.00 | 210 | — | — |
| 2017-05-17 | $9.00 | $9.00 | 11 | — | — |
| 2017-05-16 | $9.00 | $9.00 | 1,000 | — | — |
| 2017-05-15 | $9.00 | $9.00 | 310 | — | — |
| 2017-05-12 | $9.00 | $9.00 | 71 | — | — |
| 2017-05-11 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-10 | $9.00 | $9.00 | 101 | — | — |
| 2017-05-09 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-08 | $9.00 | $9.00 | 58 | — | — |
| 2017-05-05 | $9.00 | $9.00 | 51 | — | — |
| 2017-05-04 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-03 | $9.00 | $9.00 | 0 | — | — |
| 2017-05-02 | $9.00 | $9.00 | 109 | — | — |
| 2017-05-01 | $9.00 | $9.00 | 341 | — | — |
| 2017-04-28 | $8.00 | $8.00 | 100 | — | — |
| 2017-04-27 | $8.00 | $8.00 | 0 | — | — |
| 2017-04-26 | $8.00 | $8.00 | 150 | — | — |
| 2017-04-25 | $9.00 | $9.00 | 144 | — | — |
| 2017-04-24 | $10.00 | $10.00 | 964 | — | — |
| 2017-04-21 | $10.00 | $10.00 | 321 | — | — |
| 2017-04-20 | $10.00 | $10.00 | 10 | — | — |
| 2017-04-19 | $10.00 | $10.00 | 0 | — | — |
| 2017-04-18 | $10.00 | $10.00 | 50 | — | — |
| 2017-04-17 | $9.00 | $9.00 | 1 | — | — |
| 2017-04-13 | $8.00 | $8.00 | 0 | — | — |
| 2017-04-12 | $8.00 | $8.00 | 1,405 | — | — |
| 2017-04-11 | $9.00 | $9.00 | 200 | — | — |
| 2017-04-10 | $9.00 | $9.00 | 150 | — | — |
| 2017-04-07 | $10.00 | $10.00 | 1,024 | — | — |
| 2017-04-06 | $10.00 | $10.00 | 560 | — | — |
| 2017-04-05 | $10.00 | $10.00 | 91 | — | — |
| 2017-04-04 | $10.00 | $10.00 | 100 | — | — |
| 2017-04-03 | $10.00 | $10.00 | 633 | — | — |
| 2017-03-31 | $9.00 | $9.00 | 20 | — | — |
| 2017-03-30 | $9.00 | $9.00 | 903 | — | — |
| 2017-03-29 | $9.00 | $9.00 | 201 | — | — |
| 2017-03-28 | $10.00 | $10.00 | 192 | — | — |
| 2017-03-27 | $9.00 | $9.00 | 0 | — | — |
| 2017-03-24 | $9.00 | $9.00 | 105 | — | — |
| 2017-03-23 | $8.00 | $8.00 | 3 | — | — |
| 2017-03-22 | $9.00 | $9.00 | 1,724 | — | — |
| 2017-03-21 | $9.00 | $9.00 | 552 | — | — |
| 2017-03-20 | $10.00 | $10.00 | 1,270 | — | — |
| 2017-03-17 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-16 | $10.00 | $10.00 | 856 | — | — |
| 2017-03-15 | $10.00 | $10.00 | 5,423 | — | — |
| 2017-03-14 | $9.00 | $9.00 | 550 | — | — |
| 2017-03-13 | $8.00 | $8.00 | 640 | — | — |
| 2017-03-10 | $7.00 | $7.00 | 2,691 | — | — |
| 2017-03-09 | $7.00 | $7.00 | 355 | — | — |
| 2017-03-08 | $7.00 | $7.00 | 600 | — | — |
| 2017-03-07 | $7.00 | $7.00 | 0 | — | — |
| 2017-03-06 | $7.00 | $7.00 | 5,392 | — | — |
| 2017-03-03 | $7.00 | $7.00 | 421 | — | — |
| 2017-03-02 | $7.00 | $7.00 | 366 | — | — |
| 2017-03-01 | $7.00 | $7.00 | 1,988 | — | — |
| 2017-02-28 | $7.00 | $7.00 | 330 | — | — |
| 2017-02-27 | $7.00 | $7.00 | 520 | — | — |
| 2017-02-24 | $7.00 | $7.00 | 200 | — | — |
| 2017-02-23 | $6.00 | $6.00 | 0 | — | — |
| 2017-02-22 | $6.00 | $6.00 | 0 | — | — |
| 2017-02-21 | $6.00 | $6.00 | 2 | — | — |
| 2017-02-17 | $6.00 | $6.00 | 5 | — | — |
| 2017-02-16 | $6.00 | $6.00 | 40 | — | — |
| 2017-02-15 | $7.00 | $7.00 | 2,100 | — | — |
| 2017-02-14 | $6.00 | $6.00 | 6,157 | — | — |
| 2017-02-13 | $6.00 | $6.00 | 120 | — | — |
| 2017-02-10 | $7.00 | $7.00 | 171 | — | — |
| 2017-02-09 | $6.00 | $6.00 | 230 | — | — |
| 2017-02-08 | $7.00 | $7.00 | 84 | — | — |
| 2017-02-07 | $7.00 | $7.00 | 100 | — | — |
| 2017-02-06 | $7.00 | $7.00 | 4,362 | — | — |
| 2017-02-03 | $6.00 | $6.00 | 406 | — | — |
| 2017-02-02 | $7.00 | $7.00 | 550 | — | — |
| 2017-02-01 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-31 | $6.00 | $6.00 | 5 | — | — |
| 2017-01-30 | $6.00 | $6.00 | 921 | — | — |
| 2017-01-27 | $6.00 | $6.00 | 360 | — | — |
| 2017-01-26 | $7.00 | $7.00 | 2,271 | — | — |
| 2017-01-25 | $6.00 | $6.00 | 1,200 | — | — |
| 2017-01-24 | $5.00 | $5.00 | 1,100 | — | — |
| 2017-01-23 | $5.00 | $5.00 | 765 | — | — |
| 2017-01-20 | $6.00 | $6.00 | 800 | — | — |
| 2017-01-19 | $5.00 | $5.00 | 634 | — | — |
| 2017-01-18 | $4.00 | $4.00 | 1 | — | — |
| 2017-01-17 | $5.00 | $5.00 | 148 | — | — |
| 2017-01-13 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-12 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-11 | $5.00 | $5.00 | 672 | — | — |
| 2017-01-10 | $4.00 | $4.00 | 0 | — | — |
| 2017-01-09 | $4.00 | $4.00 | 2,801 | — | — |
| 2017-01-06 | $4.00 | $4.00 | 70 | — | — |
| 2017-01-05 | $4.00 | $4.00 | 15 | — | — |
| 2017-01-04 | $4.00 | $4.00 | 0 | — | — |
| 2017-01-03 | $4.00 | $4.00 | 0 | — | — |