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
- 2004-08-12 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 | $0.80 | $0.80 | 31,400 | — | — |
| 2017-12-28 | $0.82 | $0.82 | 67,500 | — | — |
| 2017-12-27 | $0.81 | $0.81 | 17,500 | — | — |
| 2017-12-26 | $0.80 | $0.80 | 99,800 | — | — |
| 2017-12-22 | $0.78 | $0.78 | 32,700 | — | — |
| 2017-12-21 | $0.78 | $0.78 | 58,600 | — | — |
| 2017-12-20 | $0.80 | $0.80 | 6,400 | — | — |
| 2017-12-19 | $0.81 | $0.81 | 14,500 | — | — |
| 2017-12-18 | $0.85 | $0.85 | 58,300 | — | — |
| 2017-12-15 | $0.80 | $0.80 | 14,200 | — | — |
| 2017-12-14 | $0.78 | $0.78 | 21,000 | — | — |
| 2017-12-13 | $0.80 | $0.80 | 43,200 | — | — |
| 2017-12-12 | $0.79 | $0.79 | 3,000 | — | — |
| 2017-12-11 | $0.79 | $0.79 | 3,500 | — | — |
| 2017-12-08 | $0.80 | $0.80 | 11,200 | — | — |
| 2017-12-07 | $0.79 | $0.79 | 30,000 | — | — |
| 2017-12-06 | $0.82 | $0.82 | 26,800 | — | — |
| 2017-12-05 | $0.72 | $0.72 | 38,100 | — | — |
| 2017-12-04 | $0.80 | $0.80 | 13,200 | — | — |
| 2017-12-01 | $0.79 | $0.79 | 11,500 | — | — |
| 2017-11-30 | $0.79 | $0.79 | 126,800 | — | — |
| 2017-11-29 | $0.77 | $0.77 | 102,000 | — | — |
| 2017-11-28 | $0.80 | $0.80 | 36,600 | — | — |
| 2017-11-27 | $0.79 | $0.79 | 89,100 | — | — |
| 2017-11-24 | $0.80 | $0.80 | 1,000 | — | — |
| 2017-11-22 | $0.78 | $0.78 | 27,000 | — | — |
| 2017-11-21 | $0.76 | $0.76 | 189,100 | — | — |
| 2017-11-20 | $0.81 | $0.81 | 80,700 | — | — |
| 2017-11-17 | $0.80 | $0.80 | 3,200 | — | — |
| 2017-11-16 | $0.82 | $0.82 | 159,800 | — | — |
| 2017-11-15 | $0.77 | $0.77 | 79,900 | — | — |
| 2017-11-14 | $0.79 | $0.79 | 9,000 | — | — |
| 2017-11-13 | $0.77 | $0.77 | 48,200 | — | — |
| 2017-11-10 | $0.80 | $0.80 | 53,300 | — | — |
| 2017-11-09 | $0.83 | $0.83 | 16,000 | — | — |
| 2017-11-08 | $0.85 | $0.85 | 19,700 | — | — |
| 2017-11-07 | $0.85 | $0.85 | 42,000 | — | — |
| 2017-11-06 | $0.78 | $0.78 | 32,700 | — | — |
| 2017-11-03 | $0.82 | $0.82 | 11,100 | — | — |
| 2017-11-02 | $0.80 | $0.80 | 23,800 | — | — |
| 2017-11-01 | $0.80 | $0.80 | 12,200 | — | — |
| 2017-10-31 | $0.82 | $0.82 | 81,800 | — | — |
| 2017-10-30 | $0.80 | $0.80 | 85,200 | — | — |
| 2017-10-27 | $0.82 | $0.82 | 18,100 | — | — |
| 2017-10-26 | $0.82 | $0.82 | 2,800 | — | — |
| 2017-10-25 | $0.82 | $0.82 | 97,000 | — | — |
| 2017-10-24 | $0.83 | $0.83 | 88,700 | — | — |
| 2017-10-23 | $0.84 | $0.84 | 28,000 | — | — |
| 2017-10-20 | $0.80 | $0.80 | 27,000 | — | — |
| 2017-10-19 | $0.80 | $0.80 | 61,400 | — | — |
| 2017-10-18 | $0.79 | $0.79 | 50,500 | — | — |
| 2017-10-17 | $0.85 | $0.85 | 417,700 | — | — |
| 2017-10-16 | $1.00 | $1.00 | 14,800 | — | — |
| 2017-10-13 | $1.00 | $1.00 | 55,600 | — | — |
| 2017-10-12 | $1.03 | $1.03 | 69,400 | — | — |
| 2017-10-11 | $1.04 | $1.04 | 73,100 | — | — |
| 2017-10-10 | $1.05 | $1.05 | 42,800 | — | — |
| 2017-10-09 | $0.99 | $0.99 | 148,300 | — | — |
| 2017-10-06 | $0.96 | $0.96 | 50,300 | — | — |
| 2017-10-05 | $0.89 | $0.89 | 27,600 | — | — |
| 2017-10-04 | $0.88 | $0.88 | 121,100 | — | — |
| 2017-10-03 | $0.89 | $0.89 | 32,000 | — | — |
| 2017-10-02 | $0.86 | $0.86 | 75,500 | — | — |
| 2017-09-29 | $0.82 | $0.82 | 66,100 | — | — |
| 2017-09-28 | $0.75 | $0.75 | 27,600 | — | — |
| 2017-09-27 | $0.75 | $0.75 | 135,300 | — | — |
| 2017-09-26 | $0.72 | $0.72 | 5,100 | — | — |
| 2017-09-25 | $0.75 | $0.75 | 22,700 | — | — |
| 2017-09-22 | $0.75 | $0.75 | 10,700 | — | — |
| 2017-09-21 | $0.76 | $0.76 | 11,000 | — | — |
| 2017-09-20 | $0.73 | $0.73 | 56,100 | — | — |
| 2017-09-19 | $0.74 | $0.74 | 46,800 | — | — |
| 2017-09-18 | $0.75 | $0.75 | 37,300 | — | — |
| 2017-09-15 | $0.75 | $0.75 | 23,900 | — | — |
| 2017-09-14 | $0.69 | $0.69 | 12,700 | — | — |
| 2017-09-13 | $0.71 | $0.71 | 6,000 | — | — |
| 2017-09-12 | $0.73 | $0.73 | 37,000 | — | — |
| 2017-09-11 | $0.74 | $0.74 | 36,500 | — | — |
| 2017-09-08 | $0.72 | $0.72 | 13,300 | — | — |
| 2017-09-07 | $0.67 | $0.67 | 37,500 | — | — |
| 2017-09-06 | $0.70 | $0.70 | 54,100 | — | — |
| 2017-09-05 | $0.70 | $0.70 | 131,000 | — | — |
| 2017-09-01 | $0.65 | $0.65 | 86,100 | — | — |
| 2017-08-31 | $0.61 | $0.61 | 58,500 | — | — |
| 2017-08-30 | $0.60 | $0.60 | 11,500 | — | — |
| 2017-08-29 | $0.57 | $0.57 | 0 | — | — |
| 2017-08-28 | $0.57 | $0.57 | 16,500 | — | — |
| 2017-08-25 | $0.60 | $0.60 | 1,400 | — | — |
| 2017-08-24 | $0.60 | $0.60 | 218,500 | — | — |
| 2017-08-23 | $0.63 | $0.63 | 24,300 | — | — |
| 2017-08-22 | $0.63 | $0.63 | 23,200 | — | — |
| 2017-08-21 | $0.67 | $0.67 | 47,500 | — | — |
| 2017-08-18 | $0.68 | $0.68 | 113,700 | — | — |
| 2017-08-17 | $0.54 | $0.54 | 4,500 | — | — |
| 2017-08-16 | $0.56 | $0.56 | 20,600 | — | — |
| 2017-08-15 | $0.55 | $0.55 | 115,100 | — | — |
| 2017-08-14 | $0.56 | $0.56 | 32,700 | — | — |
| 2017-08-11 | $0.56 | $0.56 | 33,700 | — | — |
| 2017-08-10 | $0.59 | $0.59 | 25,200 | — | — |
| 2017-08-09 | $0.58 | $0.58 | 43,800 | — | — |
| 2017-08-08 | $0.60 | $0.60 | 11,900 | — | — |
| 2017-08-07 | $0.58 | $0.58 | 800 | — | — |
| 2017-08-04 | $0.58 | $0.58 | 8,800 | — | — |
| 2017-08-03 | $0.57 | $0.57 | 20,800 | — | — |
| 2017-08-02 | $0.60 | $0.60 | 18,500 | — | — |
| 2017-08-01 | $0.58 | $0.58 | 6,300 | — | — |
| 2017-07-31 | $0.59 | $0.59 | 36,900 | — | — |
| 2017-07-28 | $0.59 | $0.59 | 10,800 | — | — |
| 2017-07-27 | $0.57 | $0.57 | 16,100 | — | — |
| 2017-07-26 | $0.57 | $0.57 | 21,000 | — | — |
| 2017-07-25 | $0.60 | $0.60 | 4,500 | — | — |
| 2017-07-24 | $0.56 | $0.56 | 5,600 | — | — |
| 2017-07-21 | $0.56 | $0.56 | 8,200 | — | — |
| 2017-07-20 | $0.57 | $0.57 | 7,600 | — | — |
| 2017-07-19 | $0.57 | $0.57 | 10,100 | — | — |
| 2017-07-18 | $0.57 | $0.57 | 5,400 | — | — |
| 2017-07-17 | $0.59 | $0.59 | 6,400 | — | — |
| 2017-07-14 | $0.59 | $0.59 | 2,200 | — | — |
| 2017-07-13 | $0.59 | $0.59 | 7,600 | — | — |
| 2017-07-12 | $0.59 | $0.59 | 9,300 | — | — |
| 2017-07-11 | $0.59 | $0.59 | 8,200 | — | — |
| 2017-07-10 | $0.57 | $0.57 | 57,100 | — | — |
| 2017-07-07 | $0.59 | $0.59 | 2,800 | — | — |
| 2017-07-06 | $0.58 | $0.58 | 30,500 | — | — |
| 2017-07-05 | $0.60 | $0.60 | 8,300 | — | — |
| 2017-07-03 | $0.60 | $0.60 | 4,400 | — | — |
| 2017-06-30 | $0.58 | $0.58 | 700 | — | — |
| 2017-06-29 | $0.58 | $0.58 | 10,200 | — | — |
| 2017-06-28 | $0.61 | $0.61 | 25,600 | — | — |
| 2017-06-27 | $0.59 | $0.59 | 10,300 | — | — |
| 2017-06-26 | $0.58 | $0.58 | 17,200 | — | — |
| 2017-06-23 | $0.55 | $0.55 | 24,600 | — | — |
| 2017-06-22 | $0.56 | $0.56 | 11,000 | — | — |
| 2017-06-21 | $0.54 | $0.54 | 9,400 | — | — |
| 2017-06-20 | $0.54 | $0.54 | 94,500 | — | — |
| 2017-06-19 | $0.56 | $0.56 | 35,600 | — | — |
| 2017-06-16 | $0.55 | $0.55 | 26,100 | — | — |
| 2017-06-15 | $0.65 | $0.65 | 80,300 | — | — |
| 2017-06-14 | $0.58 | $0.58 | 23,200 | — | — |
| 2017-06-13 | $0.55 | $0.55 | 68,000 | — | — |
| 2017-06-12 | $0.57 | $0.57 | 3,300 | — | — |
| 2017-06-09 | $0.57 | $0.57 | 8,500 | — | — |
| 2017-06-08 | $0.59 | $0.59 | 38,700 | — | — |
| 2017-06-07 | $0.56 | $0.56 | 10,800 | — | — |
| 2017-06-06 | $0.57 | $0.57 | 32,100 | — | — |
| 2017-06-05 | $0.55 | $0.55 | 25,300 | — | — |
| 2017-06-02 | $0.58 | $0.58 | 33,200 | — | — |
| 2017-06-01 | $0.55 | $0.55 | 9,500 | — | — |
| 2017-05-31 | $0.53 | $0.53 | 7,800 | — | — |
| 2017-05-30 | $0.55 | $0.55 | 82,800 | — | — |
| 2017-05-26 | $0.56 | $0.56 | 11,600 | — | — |
| 2017-05-25 | $0.58 | $0.58 | 7,800 | — | — |
| 2017-05-24 | $0.53 | $0.53 | 79,600 | — | — |
| 2017-05-23 | $0.53 | $0.53 | 81,700 | — | — |
| 2017-05-22 | $0.62 | $0.62 | 0 | — | — |
| 2017-05-19 | $0.62 | $0.62 | 9,500 | — | — |
| 2017-05-18 | $0.62 | $0.62 | 9,300 | — | — |
| 2017-05-17 | $0.59 | $0.59 | 14,100 | — | — |
| 2017-05-16 | $0.62 | $0.62 | 51,900 | — | — |
| 2017-05-15 | $0.62 | $0.62 | 12,200 | — | — |
| 2017-05-12 | $0.62 | $0.62 | 17,200 | — | — |
| 2017-05-11 | $0.60 | $0.60 | 10,800 | — | — |
| 2017-05-10 | $0.62 | $0.62 | 3,300 | — | — |
| 2017-05-09 | $0.63 | $0.63 | 28,400 | — | — |
| 2017-05-08 | $0.61 | $0.61 | 22,500 | — | — |
| 2017-05-05 | $0.60 | $0.60 | 36,600 | — | — |
| 2017-05-04 | $0.62 | $0.62 | 2,000 | — | — |
| 2017-05-03 | $0.62 | $0.62 | 16,000 | — | — |
| 2017-05-02 | $0.62 | $0.62 | 25,300 | — | — |
| 2017-05-01 | $0.62 | $0.62 | 32,000 | — | — |
| 2017-04-28 | $0.63 | $0.63 | 168,900 | — | — |
| 2017-04-27 | $0.60 | $0.60 | 35,000 | — | — |
| 2017-04-26 | $0.55 | $0.55 | 69,900 | — | — |
| 2017-04-25 | $0.60 | $0.60 | 26,200 | — | — |
| 2017-04-24 | $0.57 | $0.57 | 9,800 | — | — |
| 2017-04-21 | $0.59 | $0.59 | 21,800 | — | — |
| 2017-04-20 | $0.56 | $0.56 | 8,200 | — | — |
| 2017-04-19 | $0.59 | $0.59 | 15,900 | — | — |
| 2017-04-18 | $0.61 | $0.61 | 38,000 | — | — |
| 2017-04-17 | $0.61 | $0.61 | 14,500 | — | — |
| 2017-04-13 | $0.59 | $0.59 | 5,700 | — | — |
| 2017-04-12 | $0.60 | $0.60 | 58,700 | — | — |
| 2017-04-11 | $0.57 | $0.57 | 15,000 | — | — |
| 2017-04-10 | $0.59 | $0.59 | 12,800 | — | — |
| 2017-04-07 | $0.59 | $0.59 | 1,500 | — | — |
| 2017-04-06 | $0.57 | $0.57 | 51,300 | — | — |
| 2017-04-05 | $0.56 | $0.56 | 88,600 | — | — |
| 2017-04-04 | $0.56 | $0.56 | 12,200 | — | — |
| 2017-04-03 | $0.53 | $0.53 | 44,500 | — | — |
| 2017-03-31 | $0.57 | $0.57 | 76,500 | — | — |
| 2017-03-30 | $0.53 | $0.53 | 35,400 | — | — |
| 2017-03-29 | $0.56 | $0.56 | 92,400 | — | — |
| 2017-03-28 | $0.54 | $0.54 | 41,900 | — | — |
| 2017-03-27 | $0.57 | $0.57 | 48,300 | — | — |
| 2017-03-24 | $0.58 | $0.58 | 1,700 | — | — |
| 2017-03-23 | $0.57 | $0.57 | 6,100 | — | — |
| 2017-03-22 | $0.59 | $0.59 | 2,100 | — | — |
| 2017-03-21 | $0.60 | $0.60 | 11,600 | — | — |
| 2017-03-20 | $0.59 | $0.59 | 39,600 | — | — |
| 2017-03-17 | $0.60 | $0.60 | 3,100 | — | — |
| 2017-03-16 | $0.60 | $0.60 | 7,200 | — | — |
| 2017-03-15 | $0.58 | $0.58 | 22,100 | — | — |
| 2017-03-14 | $0.60 | $0.60 | 33,200 | — | — |
| 2017-03-13 | $0.60 | $0.60 | 14,300 | — | — |
| 2017-03-10 | $0.60 | $0.60 | 9,400 | — | — |
| 2017-03-09 | $0.60 | $0.60 | 179,400 | — | — |
| 2017-03-08 | $0.56 | $0.56 | 32,300 | — | — |
| 2017-03-07 | $0.58 | $0.58 | 36,000 | — | — |
| 2017-03-06 | $0.57 | $0.57 | 38,900 | — | — |
| 2017-03-03 | $0.60 | $0.60 | 10,000 | — | — |
| 2017-03-02 | $0.60 | $0.60 | 15,300 | — | — |
| 2017-03-01 | $0.62 | $0.62 | 8,600 | — | — |
| 2017-02-28 | $0.60 | $0.60 | 48,300 | — | — |
| 2017-02-27 | $0.62 | $0.62 | 22,000 | — | — |
| 2017-02-24 | $0.62 | $0.62 | 87,900 | — | — |
| 2017-02-23 | $0.62 | $0.62 | 25,700 | — | — |
| 2017-02-22 | $0.64 | $0.64 | 32,500 | — | — |
| 2017-02-21 | $0.63 | $0.63 | 12,100 | — | — |
| 2017-02-17 | $0.64 | $0.64 | 14,200 | — | — |
| 2017-02-16 | $0.65 | $0.65 | 12,500 | — | — |
| 2017-02-15 | $0.66 | $0.66 | 22,900 | — | — |
| 2017-02-14 | $0.63 | $0.63 | 27,200 | — | — |
| 2017-02-13 | $0.62 | $0.62 | 93,300 | — | — |
| 2017-02-10 | $0.64 | $0.64 | 8,700 | — | — |
| 2017-02-09 | $0.65 | $0.65 | 13,600 | — | — |
| 2017-02-08 | $0.65 | $0.65 | 57,600 | — | — |
| 2017-02-07 | $0.67 | $0.67 | 67,800 | — | — |
| 2017-02-06 | $0.68 | $0.68 | 199,000 | — | — |
| 2017-02-03 | $0.71 | $0.71 | 135,700 | — | — |
| 2017-02-02 | $0.68 | $0.68 | 33,600 | — | — |
| 2017-02-01 | $0.66 | $0.66 | 32,700 | — | — |
| 2017-01-31 | $0.66 | $0.66 | 50,900 | — | — |
| 2017-01-30 | $0.67 | $0.67 | 10,300 | — | — |
| 2017-01-27 | $0.66 | $0.66 | 104,100 | — | — |
| 2017-01-26 | $0.66 | $0.66 | 35,100 | — | — |
| 2017-01-25 | $0.59 | $0.59 | 96,200 | — | — |
| 2017-01-24 | $0.62 | $0.62 | 20,600 | — | — |
| 2017-01-23 | $0.62 | $0.62 | 33,000 | — | — |
| 2017-01-20 | $0.61 | $0.61 | 22,900 | — | — |
| 2017-01-19 | $0.63 | $0.63 | 16,300 | — | — |
| 2017-01-18 | $0.63 | $0.63 | 40,700 | — | — |
| 2017-01-17 | $0.67 | $0.67 | 8,300 | — | — |
| 2017-01-13 | $0.69 | $0.69 | 6,700 | — | — |
| 2017-01-12 | $0.67 | $0.67 | 9,500 | — | — |
| 2017-01-11 | $0.70 | $0.70 | 18,100 | — | — |
| 2017-01-10 | $0.70 | $0.70 | 4,200 | — | — |
| 2017-01-09 | $0.67 | $0.67 | 28,900 | — | — |
| 2017-01-06 | $0.68 | $0.68 | 67,500 | — | — |
| 2017-01-05 | $0.70 | $0.70 | 29,000 | — | — |
| 2017-01-04 | $0.67 | $0.67 | 43,300 | — | — |
| 2017-01-03 | $0.70 | $0.70 | 49,100 | — | — |