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
- 2012-04-25 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 | $1.09 | $1.09 | 286,000 | — | — |
| 2017-12-28 | $1.15 | $1.15 | 253,900 | — | — |
| 2017-12-27 | $1.06 | $1.06 | 289,500 | — | — |
| 2017-12-26 | $1.14 | $1.14 | 243,700 | — | — |
| 2017-12-22 | $1.08 | $1.08 | 116,900 | — | — |
| 2017-12-21 | $1.15 | $1.15 | 270,600 | — | — |
| 2017-12-20 | $1.13 | $1.13 | 383,900 | — | — |
| 2017-12-19 | $1.19 | $1.19 | 8,281,800 | — | — |
| 2017-12-18 | $0.88 | $0.88 | 1,230,100 | — | — |
| 2017-12-15 | $0.89 | $0.89 | 74,700 | — | — |
| 2017-12-14 | $0.90 | $0.90 | 372,800 | — | — |
| 2017-12-13 | $0.81 | $0.81 | 147,200 | — | — |
| 2017-12-12 | $0.76 | $0.76 | 213,800 | — | — |
| 2017-12-11 | $0.70 | $0.70 | 171,400 | — | — |
| 2017-12-08 | $0.76 | $0.76 | 105,600 | — | — |
| 2017-12-07 | $0.76 | $0.76 | 103,400 | — | — |
| 2017-12-06 | $0.73 | $0.73 | 122,600 | — | — |
| 2017-12-05 | $0.76 | $0.76 | 111,200 | — | — |
| 2017-12-04 | $0.80 | $0.80 | 237,600 | — | — |
| 2017-12-01 | $0.80 | $0.80 | 81,100 | — | — |
| 2017-11-30 | $0.81 | $0.81 | 134,600 | — | — |
| 2017-11-29 | $0.83 | $0.83 | 141,300 | — | — |
| 2017-11-28 | $0.85 | $0.85 | 475,100 | — | — |
| 2017-11-27 | $0.90 | $0.90 | 117,700 | — | — |
| 2017-11-24 | $0.91 | $0.91 | 32,500 | — | — |
| 2017-11-22 | $0.93 | $0.93 | 77,300 | — | — |
| 2017-11-21 | $0.92 | $0.92 | 134,200 | — | — |
| 2017-11-20 | $0.94 | $0.94 | 34,100 | — | — |
| 2017-11-17 | $0.94 | $0.94 | 51,400 | — | — |
| 2017-11-16 | $0.92 | $0.92 | 77,700 | — | — |
| 2017-11-15 | $0.94 | $0.94 | 57,500 | — | — |
| 2017-11-14 | $0.96 | $0.96 | 153,900 | — | — |
| 2017-11-13 | $0.98 | $0.98 | 68,000 | — | — |
| 2017-11-10 | $0.98 | $0.98 | 69,300 | — | — |
| 2017-11-09 | $0.96 | $0.96 | 242,900 | — | — |
| 2017-11-08 | $0.99 | $0.99 | 83,000 | — | — |
| 2017-11-07 | $1.00 | $1.00 | 73,300 | — | — |
| 2017-11-06 | $1.00 | $1.00 | 177,300 | — | — |
| 2017-11-03 | $1.00 | $1.00 | 79,000 | — | — |
| 2017-11-02 | $1.00 | $1.00 | 115,800 | — | — |
| 2017-11-01 | $1.00 | $1.00 | 55,100 | — | — |
| 2017-10-31 | $1.00 | $1.00 | 42,400 | — | — |
| 2017-10-30 | $1.00 | $1.00 | 171,400 | — | — |
| 2017-10-27 | $1.02 | $1.02 | 97,500 | — | — |
| 2017-10-26 | $1.03 | $1.03 | 78,500 | — | — |
| 2017-10-25 | $1.00 | $1.00 | 196,700 | — | — |
| 2017-10-24 | $1.02 | $1.02 | 101,900 | — | — |
| 2017-10-23 | $1.06 | $1.06 | 154,700 | — | — |
| 2017-10-20 | $1.07 | $1.07 | 102,100 | — | — |
| 2017-10-19 | $1.07 | $1.07 | 238,100 | — | — |
| 2017-10-18 | $1.10 | $1.10 | 169,700 | — | — |
| 2017-10-17 | $1.07 | $1.07 | 99,100 | — | — |
| 2017-10-16 | $1.08 | $1.08 | 331,700 | — | — |
| 2017-10-13 | $1.07 | $1.07 | 434,100 | — | — |
| 2017-10-12 | $1.12 | $1.12 | 785,200 | — | — |
| 2017-10-11 | $0.97 | $0.97 | 77,600 | — | — |
| 2017-10-10 | $0.97 | $0.97 | 196,400 | — | — |
| 2017-10-09 | $0.95 | $0.95 | 102,800 | — | — |
| 2017-10-06 | $0.92 | $0.92 | 117,200 | — | — |
| 2017-10-05 | $0.90 | $0.90 | 216,100 | — | — |
| 2017-10-04 | $0.87 | $0.87 | 690,000 | — | — |
| 2017-10-03 | $0.94 | $0.94 | 117,900 | — | — |
| 2017-10-02 | $0.92 | $0.92 | 80,000 | — | — |
| 2017-09-29 | $0.95 | $0.95 | 72,900 | — | — |
| 2017-09-28 | $0.93 | $0.93 | 69,800 | — | — |
| 2017-09-27 | $0.94 | $0.94 | 36,300 | — | — |
| 2017-09-26 | $0.94 | $0.94 | 124,000 | — | — |
| 2017-09-25 | $0.96 | $0.96 | 117,600 | — | — |
| 2017-09-22 | $0.98 | $0.98 | 156,500 | — | — |
| 2017-09-21 | $1.00 | $1.00 | 86,600 | — | — |
| 2017-09-20 | $1.00 | $1.00 | 305,700 | — | — |
| 2017-09-19 | $0.99 | $0.99 | 189,900 | — | — |
| 2017-09-18 | $0.96 | $0.96 | 181,200 | — | — |
| 2017-09-15 | $0.98 | $0.98 | 194,600 | — | — |
| 2017-09-14 | $1.00 | $1.00 | 77,600 | — | — |
| 2017-09-13 | $0.99 | $0.99 | 161,300 | — | — |
| 2017-09-12 | $1.00 | $1.00 | 257,100 | — | — |
| 2017-09-11 | $0.98 | $0.98 | 111,000 | — | — |
| 2017-09-08 | $0.98 | $0.98 | 84,700 | — | — |
| 2017-09-07 | $1.00 | $1.00 | 230,100 | — | — |
| 2017-09-06 | $1.00 | $1.00 | 240,700 | — | — |
| 2017-09-05 | $1.00 | $1.00 | 199,100 | — | — |
| 2017-09-01 | $1.02 | $1.02 | 122,400 | — | — |
| 2017-08-31 | $1.05 | $1.05 | 78,400 | — | — |
| 2017-08-30 | $1.07 | $1.07 | 128,700 | — | — |
| 2017-08-29 | $1.07 | $1.07 | 75,000 | — | — |
| 2017-08-28 | $1.06 | $1.06 | 80,700 | — | — |
| 2017-08-25 | $1.09 | $1.09 | 73,000 | — | — |
| 2017-08-24 | $1.05 | $1.05 | 79,400 | — | — |
| 2017-08-23 | $1.10 | $1.10 | 63,100 | — | — |
| 2017-08-22 | $1.09 | $1.09 | 134,900 | — | — |
| 2017-08-21 | $1.09 | $1.09 | 147,400 | — | — |
| 2017-08-18 | $1.06 | $1.06 | 211,700 | — | — |
| 2017-08-17 | $1.00 | $1.00 | 298,000 | — | — |
| 2017-08-16 | $1.06 | $1.06 | 309,900 | — | — |
| 2017-08-15 | $1.09 | $1.09 | 133,800 | — | — |
| 2017-08-14 | $1.15 | $1.15 | 101,200 | — | — |
| 2017-08-11 | $1.15 | $1.15 | 230,900 | — | — |
| 2017-08-10 | $1.16 | $1.16 | 759,700 | — | — |
| 2017-08-09 | $1.21 | $1.21 | 826,500 | — | — |
| 2017-08-08 | $1.26 | $1.26 | 579,400 | — | — |
| 2017-08-07 | $1.32 | $1.32 | 1,545,500 | — | — |
| 2017-08-04 | $1.20 | $1.20 | 362,000 | — | — |
| 2017-08-03 | $1.08 | $1.08 | 348,500 | — | — |
| 2017-08-02 | $1.13 | $1.13 | 396,200 | — | — |
| 2017-08-01 | $1.05 | $1.05 | 271,700 | — | — |
| 2017-07-31 | $1.03 | $1.03 | 263,900 | — | — |
| 2017-07-28 | $1.02 | $1.02 | 273,800 | — | — |
| 2017-07-27 | $1.12 | $1.12 | 894,900 | — | — |
| 2017-07-26 | $1.14 | $1.14 | 1,849,900 | — | — |
| 2017-07-25 | $1.01 | $1.01 | 744,300 | — | — |
| 2017-07-24 | $0.95 | $0.95 | 187,300 | — | — |
| 2017-07-21 | $0.94 | $0.94 | 308,800 | — | — |
| 2017-07-20 | $0.92 | $0.92 | 225,600 | — | — |
| 2017-07-19 | $0.90 | $0.90 | 471,500 | — | — |
| 2017-07-18 | $0.81 | $0.81 | 163,200 | — | — |
| 2017-07-17 | $0.82 | $0.82 | 552,100 | — | — |
| 2017-07-14 | $0.77 | $0.77 | 89,700 | — | — |
| 2017-07-13 | $0.75 | $0.75 | 212,800 | — | — |
| 2017-07-12 | $0.73 | $0.73 | 422,600 | — | — |
| 2017-07-11 | $0.72 | $0.72 | 24,000 | — | — |
| 2017-07-10 | $0.73 | $0.73 | 173,200 | — | — |
| 2017-07-07 | $0.70 | $0.70 | 145,500 | — | — |
| 2017-07-06 | $0.69 | $0.69 | 164,400 | — | — |
| 2017-07-05 | $0.68 | $0.68 | 97,400 | — | — |
| 2017-07-03 | $0.65 | $0.65 | 29,200 | — | — |
| 2017-06-30 | $0.63 | $0.63 | 26,000 | — | — |
| 2017-06-29 | $0.65 | $0.65 | 41,100 | — | — |
| 2017-06-28 | $0.65 | $0.65 | 55,100 | — | — |
| 2017-06-27 | $0.65 | $0.65 | 24,400 | — | — |
| 2017-06-26 | $0.65 | $0.65 | 53,800 | — | — |
| 2017-06-23 | $0.65 | $0.65 | 42,800 | — | — |
| 2017-06-22 | $0.66 | $0.66 | 44,500 | — | — |
| 2017-06-21 | $0.65 | $0.65 | 33,300 | — | — |
| 2017-06-20 | $0.65 | $0.65 | 48,300 | — | — |
| 2017-06-19 | $0.64 | $0.64 | 53,600 | — | — |
| 2017-06-16 | $0.63 | $0.63 | 43,200 | — | — |
| 2017-06-15 | $0.64 | $0.64 | 57,100 | — | — |
| 2017-06-14 | $0.66 | $0.66 | 26,300 | — | — |
| 2017-06-13 | $0.65 | $0.65 | 33,500 | — | — |
| 2017-06-12 | $0.63 | $0.63 | 32,800 | — | — |
| 2017-06-09 | $0.65 | $0.65 | 45,800 | — | — |
| 2017-06-08 | $0.58 | $0.58 | 84,900 | — | — |
| 2017-06-07 | $0.60 | $0.60 | 138,100 | — | — |
| 2017-06-06 | $0.63 | $0.63 | 50,600 | — | — |
| 2017-06-05 | $0.62 | $0.62 | 97,600 | — | — |
| 2017-06-02 | $0.64 | $0.64 | 21,700 | — | — |
| 2017-06-01 | $0.64 | $0.64 | 123,100 | — | — |
| 2017-05-31 | $0.66 | $0.66 | 43,200 | — | — |
| 2017-05-30 | $0.68 | $0.68 | 118,800 | — | — |
| 2017-05-26 | $0.68 | $0.68 | 19,800 | — | — |
| 2017-05-25 | $0.66 | $0.66 | 83,000 | — | — |
| 2017-05-24 | $0.67 | $0.67 | 36,700 | — | — |
| 2017-05-23 | $0.67 | $0.67 | 17,100 | — | — |
| 2017-05-22 | $0.68 | $0.68 | 56,000 | — | — |
| 2017-05-19 | $0.67 | $0.67 | 179,300 | — | — |
| 2017-05-18 | $0.66 | $0.66 | 68,500 | — | — |
| 2017-05-17 | $0.68 | $0.68 | 26,300 | — | — |
| 2017-05-16 | $0.72 | $0.72 | 80,200 | — | — |
| 2017-05-15 | $0.72 | $0.72 | 117,300 | — | — |
| 2017-05-12 | $0.69 | $0.69 | 159,100 | — | — |
| 2017-05-11 | $0.69 | $0.69 | 86,100 | — | — |
| 2017-05-10 | $0.68 | $0.68 | 40,300 | — | — |
| 2017-05-09 | $0.66 | $0.66 | 147,800 | — | — |
| 2017-05-08 | $0.65 | $0.65 | 58,900 | — | — |
| 2017-05-05 | $0.63 | $0.63 | 87,000 | — | — |
| 2017-05-04 | $0.63 | $0.63 | 97,900 | — | — |
| 2017-05-03 | $0.66 | $0.66 | 121,000 | — | — |
| 2017-05-02 | $0.70 | $0.70 | 40,100 | — | — |
| 2017-05-01 | $0.68 | $0.68 | 267,100 | — | — |
| 2017-04-28 | $0.71 | $0.71 | 62,700 | — | — |
| 2017-04-27 | $0.70 | $0.70 | 250,600 | — | — |
| 2017-04-26 | $0.70 | $0.70 | 127,700 | — | — |
| 2017-04-25 | $0.74 | $0.74 | 339,200 | — | — |
| 2017-04-24 | $0.70 | $0.70 | 142,700 | — | — |
| 2017-04-21 | $0.71 | $0.71 | 135,900 | — | — |
| 2017-04-20 | $0.71 | $0.71 | 231,900 | — | — |
| 2017-04-19 | $0.69 | $0.69 | 347,500 | — | — |
| 2017-04-18 | $0.65 | $0.65 | 159,100 | — | — |
| 2017-04-17 | $0.71 | $0.71 | 128,500 | — | — |
| 2017-04-13 | $0.73 | $0.73 | 516,100 | — | — |
| 2017-04-12 | $0.64 | $0.64 | 141,800 | — | — |
| 2017-04-11 | $0.70 | $0.70 | 296,800 | — | — |
| 2017-04-10 | $0.70 | $0.70 | 929,800 | — | — |
| 2017-04-07 | $0.56 | $0.56 | 124,300 | — | — |
| 2017-04-06 | $0.56 | $0.56 | 43,300 | — | — |
| 2017-04-05 | $0.56 | $0.56 | 218,100 | — | — |
| 2017-04-04 | $0.54 | $0.54 | 64,200 | — | — |
| 2017-04-03 | $0.55 | $0.55 | 279,800 | — | — |
| 2017-03-31 | $0.55 | $0.55 | 144,800 | — | — |
| 2017-03-30 | $0.54 | $0.54 | 90,900 | — | — |
| 2017-03-29 | $0.53 | $0.53 | 125,600 | — | — |
| 2017-03-28 | $0.53 | $0.53 | 79,500 | — | — |
| 2017-03-27 | $0.54 | $0.54 | 217,400 | — | — |
| 2017-03-24 | $0.53 | $0.53 | 84,500 | — | — |
| 2017-03-23 | $0.51 | $0.51 | 74,400 | — | — |
| 2017-03-22 | $0.48 | $0.48 | 43,800 | — | — |
| 2017-03-21 | $0.51 | $0.51 | 52,500 | — | — |
| 2017-03-20 | $0.55 | $0.55 | 274,900 | — | — |
| 2017-03-17 | $0.53 | $0.53 | 91,400 | — | — |
| 2017-03-16 | $0.50 | $0.50 | 181,200 | — | — |
| 2017-03-15 | $0.48 | $0.48 | 175,500 | — | — |
| 2017-03-14 | $0.47 | $0.47 | 53,600 | — | — |
| 2017-03-13 | $0.45 | $0.45 | 24,000 | — | — |
| 2017-03-10 | $0.45 | $0.45 | 37,800 | — | — |
| 2017-03-09 | $0.45 | $0.45 | 160,200 | — | — |
| 2017-03-08 | $0.46 | $0.46 | 60,600 | — | — |
| 2017-03-07 | $0.47 | $0.47 | 53,900 | — | — |
| 2017-03-06 | $0.48 | $0.48 | 153,400 | — | — |
| 2017-03-03 | $0.47 | $0.47 | 108,000 | — | — |
| 2017-03-02 | $0.49 | $0.49 | 105,500 | — | — |
| 2017-03-01 | $0.48 | $0.48 | 127,500 | — | — |
| 2017-02-28 | $0.46 | $0.46 | 114,300 | — | — |
| 2017-02-27 | $0.47 | $0.47 | 38,300 | — | — |
| 2017-02-24 | $0.47 | $0.47 | 55,500 | — | — |
| 2017-02-23 | $0.48 | $0.48 | 143,000 | — | — |
| 2017-02-22 | $0.48 | $0.48 | 33,500 | — | — |
| 2017-02-21 | $0.50 | $0.50 | 96,200 | — | — |
| 2017-02-17 | $0.49 | $0.49 | 61,600 | — | — |
| 2017-02-16 | $0.49 | $0.49 | 84,000 | — | — |
| 2017-02-15 | $0.51 | $0.51 | 97,900 | — | — |
| 2017-02-14 | $0.52 | $0.52 | 68,200 | — | — |
| 2017-02-13 | $0.51 | $0.51 | 28,900 | — | — |
| 2017-02-10 | $0.52 | $0.52 | 75,200 | — | — |
| 2017-02-09 | $0.50 | $0.50 | 43,000 | — | — |
| 2017-02-08 | $0.49 | $0.49 | 69,200 | — | — |
| 2017-02-07 | $0.49 | $0.49 | 41,800 | — | — |
| 2017-02-06 | $0.50 | $0.50 | 119,800 | — | — |
| 2017-02-03 | $0.52 | $0.52 | 51,100 | — | — |
| 2017-02-02 | $0.50 | $0.50 | 55,600 | — | — |
| 2017-02-01 | $0.50 | $0.50 | 65,200 | — | — |
| 2017-01-31 | $0.49 | $0.49 | 31,500 | — | — |
| 2017-01-30 | $0.50 | $0.50 | 55,000 | — | — |
| 2017-01-27 | $0.51 | $0.51 | 39,400 | — | — |
| 2017-01-26 | $0.52 | $0.52 | 35,000 | — | — |
| 2017-01-25 | $0.52 | $0.52 | 126,800 | — | — |
| 2017-01-24 | $0.50 | $0.50 | 138,200 | — | — |
| 2017-01-23 | $0.50 | $0.50 | 146,600 | — | — |
| 2017-01-20 | $0.49 | $0.49 | 134,900 | — | — |
| 2017-01-19 | $0.48 | $0.48 | 282,800 | — | — |
| 2017-01-18 | $0.50 | $0.50 | 78,700 | — | — |
| 2017-01-17 | $0.52 | $0.52 | 114,400 | — | — |
| 2017-01-13 | $0.53 | $0.53 | 230,000 | — | — |
| 2017-01-12 | $0.53 | $0.53 | 356,000 | — | — |
| 2017-01-11 | $0.51 | $0.51 | 723,200 | — | — |
| 2017-01-10 | $0.49 | $0.49 | 107,100 | — | — |
| 2017-01-09 | $0.50 | $0.50 | 39,200 | — | — |
| 2017-01-06 | $0.52 | $0.52 | 124,700 | — | — |
| 2017-01-05 | $0.53 | $0.53 | 515,900 | — | — |
| 2017-01-04 | $0.53 | $0.53 | 33,900 | — | — |
| 2017-01-03 | $0.51 | $0.51 | 51,300 | — | — |