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
- 1999-04-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $0.96 | $0.96 | 15,025 |
| 2017-12-28 | $1.04 | $1.04 | 8,788 |
| 2017-12-27 | $0.96 | $0.96 | 15,175 |
| 2017-12-26 | $1.04 | $1.04 | 28,650 |
| 2017-12-22 | $0.96 | $0.96 | 12,588 |
| 2017-12-21 | $0.96 | $0.96 | 10,063 |
| 2017-12-20 | $0.88 | $0.88 | 42,013 |
| 2017-12-19 | $0.88 | $0.88 | 116,400 |
| 2017-12-18 | $0.96 | $0.96 | 46,250 |
| 2017-12-15 | $0.96 | $0.96 | 17,500 |
| 2017-12-14 | $0.96 | $0.96 | 35,513 |
| 2017-12-13 | $0.96 | $0.96 | 27,225 |
| 2017-12-12 | $0.88 | $0.88 | 33,475 |
| 2017-12-11 | $0.88 | $0.88 | 33,688 |
| 2017-12-08 | $0.88 | $0.88 | 48,238 |
| 2017-12-07 | $0.96 | $0.96 | 24,425 |
| 2017-12-06 | $0.96 | $0.96 | 20,763 |
| 2017-12-05 | $0.96 | $0.96 | 28,238 |
| 2017-12-04 | $1.04 | $1.04 | 33,938 |
| 2017-12-01 | $1.12 | $1.12 | 58,888 |
| 2017-11-30 | $0.96 | $0.96 | 48,313 |
| 2017-11-29 | $1.04 | $1.04 | 100,438 |
| 2017-11-28 | $1.12 | $1.12 | 68,913 |
| 2017-11-27 | $1.28 | $1.28 | 153,525 |
| 2017-11-24 | $1.12 | $1.12 | 58,325 |
| 2017-11-22 | $1.20 | $1.20 | 368,525 |
| 2017-11-21 | $0.88 | $0.88 | 50,175 |
| 2017-11-20 | $0.88 | $0.88 | 58,900 |
| 2017-11-17 | $0.88 | $0.88 | 10,025 |
| 2017-11-16 | $0.80 | $0.80 | 32,163 |
| 2017-11-15 | $0.80 | $0.80 | 91,400 |
| 2017-11-14 | $0.80 | $0.80 | 99,475 |
| 2017-11-13 | $0.80 | $0.80 | 54,188 |
| 2017-11-10 | $0.80 | $0.80 | 116,000 |
| 2017-11-09 | $0.88 | $0.88 | 194,325 |
| 2017-11-08 | $0.64 | $0.64 | 11,963 |
| 2017-11-07 | $0.64 | $0.64 | 8,138 |
| 2017-11-06 | $0.72 | $0.72 | 21,063 |
| 2017-11-03 | $0.64 | $0.64 | 50,563 |
| 2017-11-02 | $0.72 | $0.72 | 48,175 |
| 2017-11-01 | $0.72 | $0.72 | 11,438 |
| 2017-10-31 | $0.72 | $0.72 | 9,013 |
| 2017-10-30 | $0.72 | $0.72 | 18,675 |
| 2017-10-27 | $0.72 | $0.72 | 21,238 |
| 2017-10-26 | $0.72 | $0.72 | 39,263 |
| 2017-10-25 | $0.72 | $0.72 | 26,625 |
| 2017-10-24 | $0.80 | $0.80 | 17,425 |
| 2017-10-23 | $0.80 | $0.80 | 2,613 |
| 2017-10-20 | $0.80 | $0.80 | 20,613 |
| 2017-10-19 | $0.80 | $0.80 | 15,988 |
| 2017-10-18 | $0.88 | $0.88 | 19,963 |
| 2017-10-17 | $0.88 | $0.88 | 11,025 |
| 2017-10-16 | $0.88 | $0.88 | 14,338 |
| 2017-10-13 | $0.96 | $0.96 | 32,088 |
| 2017-10-12 | $0.96 | $0.96 | 26,000 |
| 2017-10-11 | $0.88 | $0.88 | 13,575 |
| 2017-10-10 | $0.88 | $0.88 | 10,363 |
| 2017-10-09 | $0.88 | $0.88 | 4,888 |
| 2017-10-06 | $0.80 | $0.80 | 33,450 |
| 2017-10-05 | $0.80 | $0.80 | 6,175 |
| 2017-10-04 | $0.80 | $0.80 | 11,088 |
| 2017-10-03 | $0.80 | $0.80 | 11,625 |
| 2017-10-02 | $0.80 | $0.80 | 16,575 |
| 2017-09-29 | $0.80 | $0.80 | 38,938 |
| 2017-09-28 | $0.80 | $0.80 | 4,375 |
| 2017-09-27 | $0.80 | $0.80 | 500 |
| 2017-09-26 | $0.88 | $0.88 | 23,800 |
| 2017-09-25 | $0.88 | $0.88 | 37,113 |
| 2017-09-22 | $0.80 | $0.80 | 7,788 |
| 2017-09-21 | $0.80 | $0.80 | 29,088 |
| 2017-09-20 | $0.80 | $0.80 | 39,825 |
| 2017-09-19 | $0.80 | $0.80 | 43,175 |
| 2017-09-18 | $0.80 | $0.80 | 34,813 |
| 2017-09-15 | $0.80 | $0.80 | 35,863 |
| 2017-09-14 | $0.88 | $0.88 | 10,613 |
| 2017-09-13 | $0.88 | $0.88 | 17,900 |
| 2017-09-12 | $0.96 | $0.96 | 34,100 |
| 2017-09-11 | $0.96 | $0.96 | 103,375 |
| 2017-09-08 | $0.88 | $0.88 | 5,288 |
| 2017-09-07 | $0.96 | $0.96 | 37,750 |
| 2017-09-06 | $0.96 | $0.96 | 64,488 |
| 2017-09-05 | $0.88 | $0.88 | 63,025 |
| 2017-09-01 | $0.88 | $0.88 | 118,738 |
| 2017-08-31 | $0.80 | $0.80 | 11,988 |
| 2017-08-30 | $0.80 | $0.80 | 17,988 |
| 2017-08-29 | $0.80 | $0.80 | 73,325 |
| 2017-08-28 | $0.80 | $0.80 | 23,575 |
| 2017-08-25 | $0.80 | $0.80 | 13,500 |
| 2017-08-24 | $0.80 | $0.80 | 71,513 |
| 2017-08-23 | $0.80 | $0.80 | 113,925 |
| 2017-08-22 | $0.64 | $0.64 | 5,688 |
| 2017-08-21 | $0.64 | $0.64 | 12,288 |
| 2017-08-18 | $0.64 | $0.64 | 38,950 |
| 2017-08-17 | $0.64 | $0.64 | 21,025 |
| 2017-08-16 | $0.64 | $0.64 | 30,175 |
| 2017-08-15 | $0.64 | $0.64 | 33,263 |
| 2017-08-14 | $0.72 | $0.72 | 8,238 |
| 2017-08-11 | $0.72 | $0.72 | 10,100 |
| 2017-08-10 | $0.64 | $0.64 | 35,413 |
| 2017-08-09 | $0.64 | $0.64 | 67,850 |
| 2017-08-08 | $0.56 | $0.56 | 72,713 |
| 2017-08-07 | $0.64 | $0.64 | 33,075 |
| 2017-08-04 | $0.64 | $0.64 | 64,663 |
| 2017-08-03 | $0.64 | $0.64 | 24,563 |
| 2017-08-02 | $0.64 | $0.64 | 87,363 |
| 2017-08-01 | $0.56 | $0.56 | 29,375 |
| 2017-07-31 | $0.64 | $0.64 | 6,000 |
| 2017-07-28 | $0.56 | $0.56 | 10,288 |
| 2017-07-27 | $0.64 | $0.64 | 7,300 |
| 2017-07-26 | $0.56 | $0.56 | 38,238 |
| 2017-07-25 | $0.64 | $0.64 | 21,238 |
| 2017-07-24 | $0.64 | $0.64 | 9,000 |
| 2017-07-21 | $0.72 | $0.72 | 28,038 |
| 2017-07-20 | $0.64 | $0.64 | 14,750 |
| 2017-07-19 | $0.64 | $0.64 | 49,088 |
| 2017-07-18 | $0.64 | $0.64 | 29,588 |
| 2017-07-17 | $0.64 | $0.64 | 41,488 |
| 2017-07-14 | $0.64 | $0.64 | 58,375 |
| 2017-07-13 | $0.56 | $0.56 | 2,875 |
| 2017-07-12 | $0.64 | $0.64 | 11,775 |
| 2017-07-11 | $0.64 | $0.64 | 48,400 |
| 2017-07-10 | $0.64 | $0.64 | 7,000 |
| 2017-07-07 | $0.64 | $0.64 | 2,313 |
| 2017-07-06 | $0.64 | $0.64 | 3,450 |
| 2017-07-05 | $0.64 | $0.64 | 22,150 |
| 2017-07-03 | $0.64 | $0.64 | 425 |
| 2017-06-30 | $0.64 | $0.64 | 3,125 |
| 2017-06-29 | $0.64 | $0.64 | 7,600 |
| 2017-06-28 | $0.64 | $0.64 | 20,438 |
| 2017-06-27 | $0.64 | $0.64 | 22,175 |
| 2017-06-26 | $0.56 | $0.56 | 23,400 |
| 2017-06-23 | $0.64 | $0.64 | 21,488 |
| 2017-06-22 | $0.64 | $0.64 | 92,338 |
| 2017-06-21 | $0.64 | $0.64 | 29,738 |
| 2017-06-20 | $0.64 | $0.64 | 69,463 |
| 2017-06-19 | $0.64 | $0.64 | 85,788 |
| 2017-06-16 | $0.64 | $0.64 | 7,438 |
| 2017-06-15 | $0.64 | $0.64 | 2,975 |
| 2017-06-14 | $0.64 | $0.64 | 10,500 |
| 2017-06-13 | $0.64 | $0.64 | 250 |
| 2017-06-12 | $0.64 | $0.64 | 13,763 |
| 2017-06-09 | $0.64 | $0.64 | 975 |
| 2017-06-08 | $0.64 | $0.64 | 9,238 |
| 2017-06-07 | $0.64 | $0.64 | 3,113 |
| 2017-06-06 | $0.64 | $0.64 | 30,150 |
| 2017-06-05 | $0.56 | $0.56 | 7,550 |
| 2017-06-02 | $0.64 | $0.64 | 16,688 |
| 2017-06-01 | $0.64 | $0.64 | 1,613 |
| 2017-05-31 | $0.64 | $0.64 | 25,500 |
| 2017-05-30 | $0.64 | $0.64 | 18,125 |
| 2017-05-26 | $0.56 | $0.56 | 103,613 |
| 2017-05-25 | $0.56 | $0.56 | 13,375 |
| 2017-05-24 | $0.56 | $0.56 | 32,125 |
| 2017-05-23 | $0.56 | $0.56 | 35,975 |
| 2017-05-22 | $0.64 | $0.64 | 11,175 |
| 2017-05-19 | $0.56 | $0.56 | 45,213 |
| 2017-05-18 | $0.56 | $0.56 | 89,388 |
| 2017-05-17 | $0.64 | $0.64 | 59,038 |
| 2017-05-16 | $0.64 | $0.64 | 25,200 |
| 2017-05-15 | $0.64 | $0.64 | 30,063 |
| 2017-05-12 | $0.64 | $0.64 | 31,613 |
| 2017-05-11 | $0.64 | $0.64 | 47,288 |
| 2017-05-10 | $0.64 | $0.64 | 9,875 |
| 2017-05-09 | $0.64 | $0.64 | 44,575 |
| 2017-05-08 | $0.64 | $0.64 | 17,450 |
| 2017-05-05 | $0.64 | $0.64 | 17,975 |
| 2017-05-04 | $0.64 | $0.64 | 13,163 |
| 2017-05-03 | $0.72 | $0.72 | 9,875 |
| 2017-05-02 | $0.80 | $0.80 | 25,113 |
| 2017-05-01 | $0.64 | $0.64 | 6,763 |
| 2017-04-28 | $0.64 | $0.64 | 17,675 |
| 2017-04-27 | $0.64 | $0.64 | 11,163 |
| 2017-04-26 | $0.64 | $0.64 | 8,300 |
| 2017-04-25 | $0.64 | $0.64 | 31,725 |
| 2017-04-24 | $0.64 | $0.64 | 21,700 |
| 2017-04-21 | $0.64 | $0.64 | 42,500 |
| 2017-04-20 | $0.64 | $0.64 | 13,800 |
| 2017-04-19 | $0.72 | $0.72 | 18,463 |
| 2017-04-18 | $0.64 | $0.64 | 7,500 |
| 2017-04-17 | $0.72 | $0.72 | 35,388 |
| 2017-04-13 | $0.72 | $0.72 | 34,438 |
| 2017-04-12 | $0.72 | $0.72 | 25,488 |
| 2017-04-11 | $0.64 | $0.64 | 53,338 |
| 2017-04-10 | $0.64 | $0.64 | 120,050 |
| 2017-04-07 | $0.72 | $0.72 | 63,400 |
| 2017-04-06 | $0.72 | $0.72 | 6,400 |
| 2017-04-05 | $0.72 | $0.72 | 19,163 |
| 2017-04-04 | $0.72 | $0.72 | 14,938 |
| 2017-04-03 | $0.72 | $0.72 | 59,838 |
| 2017-03-31 | $0.72 | $0.72 | 33,463 |
| 2017-03-30 | $0.72 | $0.72 | 45,875 |
| 2017-03-29 | $0.72 | $0.72 | 2,325 |
| 2017-03-28 | $0.72 | $0.72 | 58,288 |
| 2017-03-27 | $0.80 | $0.80 | 39,075 |
| 2017-03-24 | $0.80 | $0.80 | 17,700 |
| 2017-03-23 | $0.80 | $0.80 | 6,650 |
| 2017-03-22 | $0.80 | $0.80 | 56,113 |
| 2017-03-21 | $0.80 | $0.80 | 27,763 |
| 2017-03-20 | $0.88 | $0.88 | 8,925 |
| 2017-03-17 | $0.80 | $0.80 | 23,838 |
| 2017-03-16 | $0.80 | $0.80 | 10,750 |
| 2017-03-15 | $0.88 | $0.88 | 60,313 |
| 2017-03-14 | $0.80 | $0.80 | 57,350 |
| 2017-03-13 | $0.80 | $0.80 | 28,700 |
| 2017-03-10 | $0.80 | $0.80 | 5,088 |
| 2017-03-09 | $0.80 | $0.80 | 49,150 |
| 2017-03-08 | $0.80 | $0.80 | 8,113 |
| 2017-03-07 | $0.80 | $0.80 | 13,625 |
| 2017-03-06 | $0.88 | $0.88 | 40,725 |
| 2017-03-03 | $0.88 | $0.88 | 17,538 |
| 2017-03-02 | $0.88 | $0.88 | 33,163 |
| 2017-03-01 | $0.88 | $0.88 | 67,788 |
| 2017-02-28 | $0.88 | $0.88 | 9,763 |
| 2017-02-27 | $0.88 | $0.88 | 26,750 |
| 2017-02-24 | $0.88 | $0.88 | 24,688 |
| 2017-02-23 | $0.88 | $0.88 | 34,875 |
| 2017-02-22 | $0.88 | $0.88 | 22,438 |
| 2017-02-21 | $0.88 | $0.88 | 43,225 |
| 2017-02-17 | $0.88 | $0.88 | 19,988 |
| 2017-02-16 | $0.88 | $0.88 | 15,263 |
| 2017-02-15 | $0.88 | $0.88 | 24,588 |
| 2017-02-14 | $0.88 | $0.88 | 29,938 |
| 2017-02-13 | $0.96 | $0.96 | 31,588 |
| 2017-02-10 | $0.96 | $0.96 | 99,288 |
| 2017-02-09 | $0.96 | $0.96 | 38,238 |
| 2017-02-08 | $0.88 | $0.88 | 54,313 |
| 2017-02-07 | $0.96 | $0.96 | 99,488 |
| 2017-02-06 | $1.12 | $1.12 | 54,450 |
| 2017-02-03 | $1.12 | $1.12 | 19,488 |
| 2017-02-02 | $1.12 | $1.12 | 63,350 |
| 2017-02-01 | $1.12 | $1.12 | 15,575 |
| 2017-01-31 | $1.04 | $1.04 | 80,325 |
| 2017-01-30 | $0.96 | $0.96 | 44,150 |
| 2017-01-27 | $0.96 | $0.96 | 36,925 |
| 2017-01-26 | $1.04 | $1.04 | 31,613 |
| 2017-01-25 | $1.04 | $1.04 | 27,113 |
| 2017-01-24 | $1.12 | $1.12 | 10,000 |
| 2017-01-23 | $1.12 | $1.12 | 19,925 |
| 2017-01-20 | $1.12 | $1.12 | 21,225 |
| 2017-01-19 | $1.04 | $1.04 | 52,513 |
| 2017-01-18 | $1.12 | $1.12 | 38,413 |
| 2017-01-17 | $1.20 | $1.20 | 21,975 |
| 2017-01-13 | $1.12 | $1.12 | 22,313 |
| 2017-01-12 | $1.12 | $1.12 | 33,763 |
| 2017-01-11 | $1.12 | $1.12 | 65,488 |
| 2017-01-10 | $1.28 | $1.28 | 104,363 |
| 2017-01-09 | $1.12 | $1.12 | 66,900 |
| 2017-01-06 | $1.04 | $1.04 | 75,275 |
| 2017-01-05 | $0.88 | $0.88 | 52,150 |
| 2017-01-04 | $0.88 | $0.88 | 19,238 |
| 2017-01-03 | $0.80 | $0.80 | 57,300 |