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
- 2008-03-07 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 | $1.05 | $1.05 | 4,001 |
| 2017-12-28 | $1.08 | $1.08 | 1,701 |
| 2017-12-27 | $1.02 | $1.02 | 158 |
| 2017-12-26 | $0.92 | $0.92 | 1,103 |
| 2017-12-22 | $0.98 | $0.98 | 21,452 |
| 2017-12-21 | $1.02 | $1.02 | 378 |
| 2017-12-20 | $1.05 | $1.05 | 63 |
| 2017-12-19 | $0.98 | $0.98 | 1,481 |
| 2017-12-18 | $0.95 | $0.95 | 7,182 |
| 2017-12-15 | $1.11 | $1.11 | 0 |
| 2017-12-14 | $1.11 | $1.11 | 63 |
| 2017-12-13 | $1.05 | $1.05 | 4,190 |
| 2017-12-12 | $0.98 | $0.98 | 3,780 |
| 2017-12-11 | $0.98 | $0.98 | 2,016 |
| 2017-12-08 | $0.98 | $0.98 | 8,978 |
| 2017-12-07 | $0.86 | $0.86 | 3,812 |
| 2017-12-06 | $0.89 | $0.89 | 21,924 |
| 2017-12-05 | $0.86 | $0.86 | 5,387 |
| 2017-12-04 | $0.83 | $0.83 | 2,016 |
| 2017-12-01 | $0.89 | $0.89 | 2,520 |
| 2017-11-30 | $0.89 | $0.89 | 2,268 |
| 2017-11-29 | $0.89 | $0.89 | 851 |
| 2017-11-28 | $0.95 | $0.95 | 3,150 |
| 2017-11-27 | $0.95 | $0.95 | 7,056 |
| 2017-11-24 | $0.86 | $0.86 | 6,930 |
| 2017-11-22 | $0.89 | $0.89 | 914 |
| 2017-11-21 | $0.89 | $0.89 | 2,016 |
| 2017-11-20 | $0.86 | $0.86 | 2,048 |
| 2017-11-17 | $0.89 | $0.89 | 7,245 |
| 2017-11-16 | $0.92 | $0.92 | 284 |
| 2017-11-15 | $0.89 | $0.89 | 23,153 |
| 2017-11-14 | $0.89 | $0.89 | 5,828 |
| 2017-11-13 | $0.98 | $0.98 | 3,119 |
| 2017-11-10 | $1.02 | $1.02 | 1,229 |
| 2017-11-09 | $1.02 | $1.02 | 9,387 |
| 2017-11-08 | $1.08 | $1.08 | 10,805 |
| 2017-11-07 | $1.11 | $1.11 | 3,150 |
| 2017-11-06 | $1.11 | $1.11 | 1,449 |
| 2017-11-03 | $1.17 | $1.17 | 5,450 |
| 2017-11-02 | $1.14 | $1.14 | 5,985 |
| 2017-11-01 | $1.11 | $1.11 | 2,079 |
| 2017-10-31 | $1.11 | $1.11 | 10,458 |
| 2017-10-30 | $1.24 | $1.24 | 1,260 |
| 2017-10-27 | $1.21 | $1.21 | 14,900 |
| 2017-10-26 | $1.33 | $1.33 | 15,719 |
| 2017-10-25 | $1.49 | $1.49 | 28,413 |
| 2017-10-24 | $1.40 | $1.40 | 90,689 |
| 2017-10-23 | $1.08 | $1.08 | 22,554 |
| 2017-10-20 | $0.92 | $0.92 | 32 |
| 2017-10-19 | $0.83 | $0.83 | 0 |
| 2017-10-18 | $0.83 | $0.83 | 4,410 |
| 2017-10-17 | $0.89 | $0.89 | 2,520 |
| 2017-10-16 | $0.89 | $0.89 | 0 |
| 2017-10-13 | $0.89 | $0.89 | 1,229 |
| 2017-10-12 | $0.89 | $0.89 | 5,292 |
| 2017-10-11 | $0.86 | $0.86 | 14,018 |
| 2017-10-10 | $0.76 | $0.76 | 1,733 |
| 2017-10-09 | $0.76 | $0.76 | 0 |
| 2017-10-06 | $0.76 | $0.76 | 158 |
| 2017-10-05 | $0.76 | $0.76 | 0 |
| 2017-10-04 | $0.76 | $0.76 | 567 |
| 2017-10-03 | $0.76 | $0.76 | 1,040 |
| 2017-10-02 | $0.76 | $0.76 | 8,820 |
| 2017-09-29 | $0.79 | $0.79 | 0 |
| 2017-09-28 | $0.79 | $0.79 | 630 |
| 2017-09-27 | $0.79 | $0.79 | 0 |
| 2017-09-26 | $0.79 | $0.79 | 0 |
| 2017-09-25 | $0.79 | $0.79 | 1,229 |
| 2017-09-22 | $0.92 | $0.92 | 0 |
| 2017-09-21 | $0.92 | $0.92 | 315 |
| 2017-09-20 | $0.92 | $0.92 | 347 |
| 2017-09-19 | $0.92 | $0.92 | 378 |
| 2017-09-18 | $0.89 | $0.89 | 0 |
| 2017-09-15 | $0.89 | $0.89 | 1,575 |
| 2017-09-14 | $0.86 | $0.86 | 347 |
| 2017-09-13 | $0.89 | $0.89 | 2,583 |
| 2017-09-12 | $0.83 | $0.83 | 630 |
| 2017-09-11 | $0.83 | $0.83 | 1,575 |
| 2017-09-08 | $0.83 | $0.83 | 1,575 |
| 2017-09-07 | $0.83 | $0.83 | 1,260 |
| 2017-09-06 | $0.83 | $0.83 | 473 |
| 2017-09-05 | $0.83 | $0.83 | 1,638 |
| 2017-09-01 | $0.83 | $0.83 | 0 |
| 2017-08-31 | $0.83 | $0.83 | 0 |
| 2017-08-30 | $0.83 | $0.83 | 0 |
| 2017-08-29 | $0.83 | $0.83 | 0 |
| 2017-08-28 | $0.83 | $0.83 | 945 |
| 2017-08-25 | $0.79 | $0.79 | 0 |
| 2017-08-24 | $0.79 | $0.79 | 945 |
| 2017-08-23 | $0.76 | $0.76 | 0 |
| 2017-08-22 | $0.76 | $0.76 | 0 |
| 2017-08-21 | $0.76 | $0.76 | 8,159 |
| 2017-08-18 | $0.79 | $0.79 | 2,363 |
| 2017-08-17 | $0.76 | $0.76 | 0 |
| 2017-08-16 | $0.76 | $0.76 | 1,670 |
| 2017-08-15 | $0.76 | $0.76 | 3,150 |
| 2017-08-14 | $0.76 | $0.76 | 788 |
| 2017-08-11 | $0.79 | $0.79 | 0 |
| 2017-08-10 | $0.79 | $0.79 | 0 |
| 2017-08-09 | $0.79 | $0.79 | 0 |
| 2017-08-08 | $0.79 | $0.79 | 2,678 |
| 2017-08-07 | $0.83 | $0.83 | 630 |
| 2017-08-04 | $0.83 | $0.83 | 3,213 |
| 2017-08-03 | $0.86 | $0.86 | 1,733 |
| 2017-08-02 | $0.89 | $0.89 | 0 |
| 2017-08-01 | $0.89 | $0.89 | 10,238 |
| 2017-07-31 | $0.95 | $0.95 | 4,977 |
| 2017-07-28 | $0.95 | $0.95 | 4,914 |
| 2017-07-27 | $0.89 | $0.89 | 945 |
| 2017-07-26 | $0.98 | $0.98 | 536 |
| 2017-07-25 | $0.98 | $0.98 | 0 |
| 2017-07-24 | $0.98 | $0.98 | 20,759 |
| 2017-07-21 | $0.92 | $0.92 | 851 |
| 2017-07-20 | $0.95 | $0.95 | 32 |
| 2017-07-19 | $0.89 | $0.89 | 1,103 |
| 2017-07-18 | $0.89 | $0.89 | 473 |
| 2017-07-17 | $0.89 | $0.89 | 7,529 |
| 2017-07-14 | $0.79 | $0.79 | 1,544 |
| 2017-07-13 | $0.83 | $0.83 | 315 |
| 2017-07-12 | $0.76 | $0.76 | 0 |
| 2017-07-11 | $0.76 | $0.76 | 2,016 |
| 2017-07-10 | $0.83 | $0.83 | 11,624 |
| 2017-07-07 | $0.86 | $0.86 | 23,783 |
| 2017-07-06 | $0.86 | $0.86 | 63 |
| 2017-07-05 | $0.89 | $0.89 | 32,130 |
| 2017-07-03 | $0.76 | $0.76 | 693 |
| 2017-06-30 | $0.76 | $0.76 | 0 |
| 2017-06-29 | $0.76 | $0.76 | 882 |
| 2017-06-28 | $0.76 | $0.76 | 12,317 |
| 2017-06-27 | $0.83 | $0.83 | 2,898 |
| 2017-06-26 | $0.79 | $0.79 | 0 |
| 2017-06-23 | $0.79 | $0.79 | 0 |
| 2017-06-22 | $0.79 | $0.79 | 3,654 |
| 2017-06-21 | $0.86 | $0.86 | 0 |
| 2017-06-20 | $0.86 | $0.86 | 1,701 |
| 2017-06-19 | $0.92 | $0.92 | 410 |
| 2017-06-16 | $0.92 | $0.92 | 63 |
| 2017-06-15 | $0.95 | $0.95 | 1,733 |
| 2017-06-14 | $0.95 | $0.95 | 473 |
| 2017-06-13 | $0.92 | $0.92 | 0 |
| 2017-06-12 | $0.92 | $0.92 | 788 |
| 2017-06-09 | $0.95 | $0.95 | 0 |
| 2017-06-08 | $0.95 | $0.95 | 0 |
| 2017-06-07 | $0.95 | $0.95 | 0 |
| 2017-06-06 | $0.95 | $0.95 | 1,071 |
| 2017-06-05 | $0.95 | $0.95 | 1,481 |
| 2017-06-02 | $0.86 | $0.86 | 0 |
| 2017-06-01 | $0.86 | $0.86 | 1,638 |
| 2017-05-31 | $0.83 | $0.83 | 3,717 |
| 2017-05-30 | $0.83 | $0.83 | 378 |
| 2017-05-26 | $0.83 | $0.83 | 0 |
| 2017-05-25 | $0.83 | $0.83 | 126 |
| 2017-05-24 | $0.83 | $0.83 | 6,458 |
| 2017-05-23 | $0.86 | $0.86 | 630 |
| 2017-05-22 | $0.86 | $0.86 | 0 |
| 2017-05-19 | $0.86 | $0.86 | 945 |
| 2017-05-18 | $0.83 | $0.83 | 2,772 |
| 2017-05-17 | $0.92 | $0.92 | 945 |
| 2017-05-16 | $0.92 | $0.92 | 0 |
| 2017-05-15 | $0.92 | $0.92 | 945 |
| 2017-05-12 | $0.83 | $0.83 | 0 |
| 2017-05-11 | $0.83 | $0.83 | 3,560 |
| 2017-05-10 | $0.79 | $0.79 | 9,167 |
| 2017-05-09 | $0.86 | $0.86 | 1,733 |
| 2017-05-08 | $0.83 | $0.83 | 10,017 |
| 2017-05-05 | $0.86 | $0.86 | 63 |
| 2017-05-04 | $0.83 | $0.83 | 473 |
| 2017-05-03 | $0.92 | $0.92 | 1,103 |
| 2017-05-02 | $0.95 | $0.95 | 441 |
| 2017-05-01 | $0.92 | $0.92 | 4,221 |
| 2017-04-28 | $0.95 | $0.95 | 1,008 |
| 2017-04-27 | $0.92 | $0.92 | 2,520 |
| 2017-04-26 | $0.95 | $0.95 | 4,347 |
| 2017-04-25 | $0.98 | $0.98 | 30,429 |
| 2017-04-24 | $0.98 | $0.98 | 15,593 |
| 2017-04-21 | $0.92 | $0.92 | 3,182 |
| 2017-04-20 | $0.92 | $0.92 | 9,576 |
| 2017-04-19 | $0.92 | $0.92 | 0 |
| 2017-04-18 | $0.92 | $0.92 | 0 |
| 2017-04-17 | $0.92 | $0.92 | 9,608 |
| 2017-04-13 | $0.95 | $0.95 | 5,135 |
| 2017-04-12 | $0.98 | $0.98 | 4,095 |
| 2017-04-11 | $1.02 | $1.02 | 0 |
| 2017-04-10 | $1.02 | $1.02 | 221 |
| 2017-04-07 | $1.02 | $1.02 | 630 |
| 2017-04-06 | $1.02 | $1.02 | 0 |
| 2017-04-05 | $1.02 | $1.02 | 5,166 |
| 2017-04-04 | $1.05 | $1.05 | 3,528 |
| 2017-04-03 | $1.05 | $1.05 | 7,844 |
| 2017-03-31 | $1.02 | $1.02 | 221 |
| 2017-03-30 | $0.98 | $0.98 | 0 |
| 2017-03-29 | $0.98 | $0.98 | 3,812 |
| 2017-03-28 | $0.95 | $0.95 | 630 |
| 2017-03-27 | $0.95 | $0.95 | 6,458 |
| 2017-03-24 | $0.95 | $0.95 | 3,150 |
| 2017-03-23 | $0.95 | $0.95 | 945 |
| 2017-03-22 | $0.92 | $0.92 | 0 |
| 2017-03-21 | $0.92 | $0.92 | 5,670 |
| 2017-03-20 | $0.95 | $0.95 | 6,647 |
| 2017-03-17 | $0.98 | $0.98 | 11,025 |
| 2017-03-16 | $0.95 | $0.95 | 5,355 |
| 2017-03-15 | $0.98 | $0.98 | 378 |
| 2017-03-14 | $0.95 | $0.95 | 315 |
| 2017-03-13 | $0.95 | $0.95 | 977 |
| 2017-03-10 | $1.02 | $1.02 | 0 |
| 2017-03-09 | $1.02 | $1.02 | 0 |
| 2017-03-08 | $1.02 | $1.02 | 29,547 |
| 2017-03-07 | $1.08 | $1.08 | 12,884 |
| 2017-03-06 | $1.05 | $1.05 | 30,713 |
| 2017-03-03 | $0.98 | $0.98 | 14,648 |
| 2017-03-02 | $1.08 | $1.08 | 7,718 |
| 2017-03-01 | $1.08 | $1.08 | 2,741 |
| 2017-02-28 | $1.08 | $1.08 | 1,512 |
| 2017-02-27 | $1.08 | $1.08 | 2,205 |
| 2017-02-24 | $1.11 | $1.11 | 945 |
| 2017-02-23 | $1.21 | $1.21 | 10,490 |
| 2017-02-22 | $1.24 | $1.24 | 630 |
| 2017-02-21 | $1.37 | $1.37 | 7,844 |
| 2017-02-17 | $1.33 | $1.33 | 37,674 |
| 2017-02-16 | $1.33 | $1.33 | 25,578 |
| 2017-02-15 | $1.27 | $1.27 | 24,822 |
| 2017-02-14 | $1.21 | $1.21 | 21,578 |
| 2017-02-13 | $1.17 | $1.17 | 5,607 |
| 2017-02-10 | $1.14 | $1.14 | 2,709 |
| 2017-02-09 | $1.11 | $1.11 | 2,457 |
| 2017-02-08 | $1.08 | $1.08 | 567 |
| 2017-02-07 | $1.08 | $1.08 | 1,386 |
| 2017-02-06 | $1.11 | $1.11 | 4,820 |
| 2017-02-03 | $1.14 | $1.14 | 16,884 |
| 2017-02-02 | $1.08 | $1.08 | 1,386 |
| 2017-02-01 | $1.02 | $1.02 | 315 |
| 2017-01-31 | $1.05 | $1.05 | 7,970 |
| 2017-01-30 | $1.02 | $1.02 | 30,398 |
| 2017-01-27 | $1.05 | $1.05 | 11,025 |
| 2017-01-26 | $0.95 | $0.95 | 1,575 |
| 2017-01-25 | $0.92 | $0.92 | 1,890 |
| 2017-01-24 | $1.02 | $1.02 | 977 |
| 2017-01-23 | $0.92 | $0.92 | 5,418 |
| 2017-01-20 | $0.95 | $0.95 | 0 |
| 2017-01-19 | $0.95 | $0.95 | 3,465 |
| 2017-01-18 | $0.98 | $0.98 | 1,260 |
| 2017-01-17 | $0.98 | $0.98 | 4,883 |
| 2017-01-13 | $0.98 | $0.98 | 473 |
| 2017-01-12 | $1.02 | $1.02 | 4,442 |
| 2017-01-11 | $0.95 | $0.95 | 8,663 |
| 2017-01-10 | $0.98 | $0.98 | 4,284 |
| 2017-01-09 | $0.95 | $0.95 | 2,142 |
| 2017-01-06 | $0.95 | $0.95 | 882 |
| 2017-01-05 | $1.02 | $1.02 | 4,316 |
| 2017-01-04 | $0.95 | $0.95 | 5,009 |
| 2017-01-03 | $0.92 | $0.92 | 0 |