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
- 2007-04-05 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 | $1.77 | $1.77 | 1,384,500 | — | — |
| 2017-12-28 | $1.72 | $1.72 | 1,810,200 | — | — |
| 2017-12-27 | $1.86 | $1.86 | 1,135,500 | — | — |
| 2017-12-26 | $1.87 | $1.87 | 1,188,400 | — | — |
| 2017-12-22 | $1.80 | $1.80 | 1,939,000 | — | — |
| 2017-12-21 | $1.89 | $1.89 | 1,426,100 | — | — |
| 2017-12-20 | $1.92 | $1.92 | 2,410,100 | — | — |
| 2017-12-19 | $1.87 | $1.87 | 1,703,800 | — | — |
| 2017-12-18 | $1.84 | $1.84 | 2,366,500 | — | — |
| 2017-12-15 | $1.84 | $1.84 | 2,970,800 | — | — |
| 2017-12-14 | $1.73 | $1.73 | 1,407,500 | — | — |
| 2017-12-13 | $1.78 | $1.78 | 1,618,900 | — | — |
| 2017-12-12 | $1.68 | $1.68 | 1,307,300 | — | — |
| 2017-12-11 | $1.74 | $1.74 | 2,468,700 | — | — |
| 2017-12-08 | $1.61 | $1.61 | 1,899,300 | — | — |
| 2017-12-07 | $1.65 | $1.65 | 2,498,600 | — | — |
| 2017-12-06 | $1.54 | $1.54 | 1,703,200 | — | — |
| 2017-12-05 | $1.55 | $1.55 | 2,393,600 | — | — |
| 2017-12-04 | $1.49 | $1.49 | 4,896,800 | — | — |
| 2017-12-01 | $1.33 | $1.33 | 746,900 | — | — |
| 2017-11-30 | $1.33 | $1.33 | 1,089,700 | — | — |
| 2017-11-29 | $1.41 | $1.41 | 937,200 | — | — |
| 2017-11-28 | $1.36 | $1.36 | 1,414,100 | — | — |
| 2017-11-27 | $1.38 | $1.38 | 1,331,400 | — | — |
| 2017-11-24 | $1.49 | $1.49 | 492,300 | — | — |
| 2017-11-22 | $1.46 | $1.46 | 1,519,300 | — | — |
| 2017-11-21 | $1.47 | $1.47 | 1,020,300 | — | — |
| 2017-11-20 | $1.44 | $1.44 | 1,330,900 | — | — |
| 2017-11-17 | $1.49 | $1.49 | 1,587,500 | — | — |
| 2017-11-16 | $1.45 | $1.45 | 1,867,700 | — | — |
| 2017-11-15 | $1.36 | $1.36 | 1,354,900 | — | — |
| 2017-11-14 | $1.30 | $1.30 | 1,446,300 | — | — |
| 2017-11-13 | $1.38 | $1.38 | 1,794,900 | — | — |
| 2017-11-10 | $1.42 | $1.42 | 6,300,700 | — | — |
| 2017-11-09 | $1.30 | $1.30 | 4,896,200 | — | — |
| 2017-11-08 | $1.10 | $1.10 | 699,600 | — | — |
| 2017-11-07 | $1.07 | $1.07 | 819,700 | — | — |
| 2017-11-06 | $1.11 | $1.11 | 729,800 | — | — |
| 2017-11-03 | $1.05 | $1.05 | 676,300 | — | — |
| 2017-11-02 | $1.07 | $1.07 | 1,170,800 | — | — |
| 2017-11-01 | $1.09 | $1.09 | 3,951,300 | — | — |
| 2017-10-31 | $1.06 | $1.06 | 1,311,200 | — | — |
| 2017-10-30 | $1.11 | $1.11 | 764,200 | — | — |
| 2017-10-27 | $1.16 | $1.16 | 1,348,400 | — | — |
| 2017-10-26 | $1.14 | $1.14 | 809,800 | — | — |
| 2017-10-25 | $1.18 | $1.18 | 966,000 | — | — |
| 2017-10-24 | $1.17 | $1.17 | 323,300 | — | — |
| 2017-10-23 | $1.18 | $1.18 | 542,300 | — | — |
| 2017-10-20 | $1.20 | $1.20 | 646,200 | — | — |
| 2017-10-19 | $1.18 | $1.18 | 744,300 | — | — |
| 2017-10-18 | $1.17 | $1.17 | 1,113,800 | — | — |
| 2017-10-17 | $1.17 | $1.17 | 494,000 | — | — |
| 2017-10-16 | $1.19 | $1.19 | 673,500 | — | — |
| 2017-10-13 | $1.20 | $1.20 | 686,800 | — | — |
| 2017-10-12 | $1.19 | $1.19 | 560,300 | — | — |
| 2017-10-11 | $1.20 | $1.20 | 2,036,600 | — | — |
| 2017-10-10 | $1.25 | $1.25 | 570,100 | — | — |
| 2017-10-09 | $1.22 | $1.22 | 800,600 | — | — |
| 2017-10-06 | $1.28 | $1.28 | 461,600 | — | — |
| 2017-10-05 | $1.28 | $1.28 | 665,900 | — | — |
| 2017-10-04 | $1.30 | $1.30 | 851,700 | — | — |
| 2017-10-03 | $1.32 | $1.32 | 760,700 | — | — |
| 2017-10-02 | $1.38 | $1.38 | 375,200 | — | — |
| 2017-09-29 | $1.38 | $1.38 | 357,000 | — | — |
| 2017-09-28 | $1.39 | $1.39 | 455,200 | — | — |
| 2017-09-27 | $1.40 | $1.40 | 743,300 | — | — |
| 2017-09-26 | $1.39 | $1.39 | 494,000 | — | — |
| 2017-09-25 | $1.36 | $1.36 | 443,600 | — | — |
| 2017-09-22 | $1.35 | $1.35 | 481,900 | — | — |
| 2017-09-21 | $1.33 | $1.33 | 443,700 | — | — |
| 2017-09-20 | $1.36 | $1.36 | 599,500 | — | — |
| 2017-09-19 | $1.37 | $1.37 | 408,200 | — | — |
| 2017-09-18 | $1.37 | $1.37 | 546,700 | — | — |
| 2017-09-15 | $1.35 | $1.35 | 796,500 | — | — |
| 2017-09-14 | $1.37 | $1.37 | 590,800 | — | — |
| 2017-09-13 | $1.38 | $1.38 | 634,500 | — | — |
| 2017-09-12 | $1.39 | $1.39 | 1,019,900 | — | — |
| 2017-09-11 | $1.32 | $1.32 | 602,200 | — | — |
| 2017-09-08 | $1.30 | $1.30 | 540,900 | — | — |
| 2017-09-07 | $1.33 | $1.33 | 819,200 | — | — |
| 2017-09-06 | $1.31 | $1.31 | 519,600 | — | — |
| 2017-09-05 | $1.29 | $1.29 | 759,000 | — | — |
| 2017-09-01 | $1.34 | $1.34 | 542,200 | — | — |
| 2017-08-31 | $1.32 | $1.32 | 683,300 | — | — |
| 2017-08-30 | $1.30 | $1.30 | 545,400 | — | — |
| 2017-08-29 | $1.34 | $1.34 | 942,600 | — | — |
| 2017-08-28 | $1.31 | $1.31 | 525,900 | — | — |
| 2017-08-25 | $1.31 | $1.31 | 668,900 | — | — |
| 2017-08-24 | $1.36 | $1.36 | 768,000 | — | — |
| 2017-08-23 | $1.30 | $1.30 | 925,600 | — | — |
| 2017-08-22 | $1.28 | $1.28 | 1,268,100 | — | — |
| 2017-08-21 | $1.30 | $1.30 | 760,100 | — | — |
| 2017-08-18 | $1.33 | $1.33 | 1,026,000 | — | — |
| 2017-08-17 | $1.33 | $1.33 | 1,131,200 | — | — |
| 2017-08-16 | $1.39 | $1.39 | 778,000 | — | — |
| 2017-08-15 | $1.40 | $1.40 | 1,581,800 | — | — |
| 2017-08-14 | $1.36 | $1.36 | 1,524,200 | — | — |
| 2017-08-11 | $1.32 | $1.32 | 1,148,200 | — | — |
| 2017-08-10 | $1.32 | $1.32 | 2,228,900 | — | — |
| 2017-08-09 | $1.37 | $1.37 | 1,235,400 | — | — |
| 2017-08-08 | $1.42 | $1.42 | 1,205,200 | — | — |
| 2017-08-07 | $1.41 | $1.41 | 1,087,300 | — | — |
| 2017-08-04 | $1.46 | $1.46 | 1,272,900 | — | — |
| 2017-08-03 | $1.48 | $1.48 | 1,454,800 | — | — |
| 2017-08-02 | $1.53 | $1.53 | 1,456,200 | — | — |
| 2017-08-01 | $1.59 | $1.59 | 1,385,800 | — | — |
| 2017-07-31 | $1.60 | $1.60 | 922,000 | — | — |
| 2017-07-28 | $1.61 | $1.61 | 1,027,000 | — | — |
| 2017-07-27 | $1.66 | $1.66 | 1,026,400 | — | — |
| 2017-07-26 | $1.69 | $1.69 | 1,087,800 | — | — |
| 2017-07-25 | $1.69 | $1.69 | 1,102,600 | — | — |
| 2017-07-24 | $1.68 | $1.68 | 821,300 | — | — |
| 2017-07-21 | $1.69 | $1.69 | 1,029,800 | — | — |
| 2017-07-20 | $1.73 | $1.73 | 1,014,400 | — | — |
| 2017-07-19 | $1.75 | $1.75 | 1,241,900 | — | — |
| 2017-07-18 | $1.71 | $1.71 | 1,721,600 | — | — |
| 2017-07-17 | $1.75 | $1.75 | 2,046,600 | — | — |
| 2017-07-14 | $1.69 | $1.69 | 753,100 | — | — |
| 2017-07-13 | $1.64 | $1.64 | 700,600 | — | — |
| 2017-07-12 | $1.66 | $1.66 | 762,500 | — | — |
| 2017-07-11 | $1.69 | $1.69 | 1,269,600 | — | — |
| 2017-07-10 | $1.70 | $1.70 | 4,412,600 | — | — |
| 2017-07-07 | $1.61 | $1.61 | 1,186,300 | — | — |
| 2017-07-06 | $1.58 | $1.58 | 1,515,600 | — | — |
| 2017-07-05 | $1.58 | $1.58 | 1,595,000 | — | — |
| 2017-07-03 | $1.64 | $1.64 | 1,388,300 | — | — |
| 2017-06-30 | $1.59 | $1.59 | 1,922,200 | — | — |
| 2017-06-29 | $1.58 | $1.58 | 2,744,100 | — | — |
| 2017-06-28 | $1.52 | $1.52 | 1,493,800 | — | — |
| 2017-06-27 | $1.53 | $1.53 | 1,334,700 | — | — |
| 2017-06-26 | $1.55 | $1.55 | 2,011,200 | — | — |
| 2017-06-23 | $1.62 | $1.62 | 14,345,700 | — | — |
| 2017-06-22 | $1.40 | $1.40 | 1,177,400 | — | — |
| 2017-06-21 | $1.37 | $1.37 | 752,000 | — | — |
| 2017-06-20 | $1.35 | $1.35 | 609,100 | — | — |
| 2017-06-19 | $1.36 | $1.36 | 916,200 | — | — |
| 2017-06-16 | $1.32 | $1.32 | 543,000 | — | — |
| 2017-06-15 | $1.36 | $1.36 | 723,500 | — | — |
| 2017-06-14 | $1.39 | $1.39 | 765,200 | — | — |
| 2017-06-13 | $1.45 | $1.45 | 685,200 | — | — |
| 2017-06-12 | $1.42 | $1.42 | 979,000 | — | — |
| 2017-06-09 | $1.46 | $1.46 | 1,130,400 | — | — |
| 2017-06-08 | $1.51 | $1.51 | 1,862,500 | — | — |
| 2017-06-07 | $1.49 | $1.49 | 2,361,000 | — | — |
| 2017-06-06 | $1.29 | $1.29 | 797,100 | — | — |
| 2017-06-05 | $1.27 | $1.27 | 677,300 | — | — |
| 2017-06-02 | $1.32 | $1.32 | 497,800 | — | — |
| 2017-06-01 | $1.31 | $1.31 | 623,700 | — | — |
| 2017-05-31 | $1.39 | $1.39 | 387,700 | — | — |
| 2017-05-30 | $1.38 | $1.38 | 490,500 | — | — |
| 2017-05-26 | $1.34 | $1.34 | 802,800 | — | — |
| 2017-05-25 | $1.30 | $1.30 | 1,271,000 | — | — |
| 2017-05-24 | $1.34 | $1.34 | 981,800 | — | — |
| 2017-05-23 | $1.38 | $1.38 | 547,000 | — | — |
| 2017-05-22 | $1.41 | $1.41 | 440,100 | — | — |
| 2017-05-19 | $1.44 | $1.44 | 971,400 | — | — |
| 2017-05-18 | $1.36 | $1.36 | 1,043,300 | — | — |
| 2017-05-17 | $1.40 | $1.40 | 1,155,100 | — | — |
| 2017-05-16 | $1.44 | $1.44 | 1,025,400 | — | — |
| 2017-05-15 | $1.51 | $1.51 | 2,576,000 | — | — |
| 2017-05-12 | $1.54 | $1.54 | 3,256,300 | — | — |
| 2017-05-11 | $1.46 | $1.46 | 2,163,500 | — | — |
| 2017-05-10 | $1.39 | $1.39 | 1,687,600 | — | — |
| 2017-05-09 | $1.35 | $1.35 | 2,401,000 | — | — |
| 2017-05-08 | $1.20 | $1.20 | 1,159,600 | — | — |
| 2017-05-05 | $1.12 | $1.12 | 1,771,900 | — | — |
| 2017-05-04 | $1.11 | $1.11 | 2,828,400 | — | — |
| 2017-05-03 | $1.25 | $1.25 | 729,500 | — | — |
| 2017-05-02 | $1.26 | $1.26 | 612,400 | — | — |
| 2017-05-01 | $1.24 | $1.24 | 799,900 | — | — |
| 2017-04-28 | $1.24 | $1.24 | 1,420,000 | — | — |
| 2017-04-27 | $1.29 | $1.29 | 1,549,800 | — | — |
| 2017-04-26 | $1.35 | $1.35 | 975,700 | — | — |
| 2017-04-25 | $1.41 | $1.41 | 705,800 | — | — |
| 2017-04-24 | $1.46 | $1.46 | 725,500 | — | — |
| 2017-04-21 | $1.41 | $1.41 | 428,700 | — | — |
| 2017-04-20 | $1.41 | $1.41 | 615,700 | — | — |
| 2017-04-19 | $1.40 | $1.40 | 680,900 | — | — |
| 2017-04-18 | $1.43 | $1.43 | 821,900 | — | — |
| 2017-04-17 | $1.45 | $1.45 | 773,400 | — | — |
| 2017-04-13 | $1.44 | $1.44 | 1,491,500 | — | — |
| 2017-04-12 | $1.46 | $1.46 | 2,094,500 | — | — |
| 2017-04-11 | $1.56 | $1.56 | 1,511,600 | — | — |
| 2017-04-10 | $1.48 | $1.48 | 1,454,400 | — | — |
| 2017-04-07 | $1.51 | $1.51 | 1,061,400 | — | — |
| 2017-04-06 | $1.45 | $1.45 | 554,200 | — | — |
| 2017-04-05 | $1.39 | $1.39 | 592,000 | — | — |
| 2017-04-04 | $1.38 | $1.38 | 405,500 | — | — |
| 2017-04-03 | $1.35 | $1.35 | 620,400 | — | — |
| 2017-03-31 | $1.42 | $1.42 | 548,300 | — | — |
| 2017-03-30 | $1.43 | $1.43 | 692,300 | — | — |
| 2017-03-29 | $1.39 | $1.39 | 746,100 | — | — |
| 2017-03-28 | $1.35 | $1.35 | 711,600 | — | — |
| 2017-03-27 | $1.35 | $1.35 | 706,400 | — | — |
| 2017-03-24 | $1.32 | $1.32 | 542,800 | — | — |
| 2017-03-23 | $1.29 | $1.29 | 621,000 | — | — |
| 2017-03-22 | $1.31 | $1.31 | 2,635,900 | — | — |
| 2017-03-21 | $1.38 | $1.38 | 1,015,400 | — | — |
| 2017-03-20 | $1.48 | $1.48 | 651,500 | — | — |
| 2017-03-17 | $1.45 | $1.45 | 1,361,900 | — | — |
| 2017-03-16 | $1.54 | $1.54 | 1,589,600 | — | — |
| 2017-03-15 | $1.46 | $1.46 | 1,725,800 | — | — |
| 2017-03-14 | $1.37 | $1.37 | 1,102,400 | — | — |
| 2017-03-13 | $1.33 | $1.33 | 1,149,400 | — | — |
| 2017-03-10 | $1.31 | $1.31 | 844,900 | — | — |
| 2017-03-09 | $1.34 | $1.34 | 1,113,600 | — | — |
| 2017-03-08 | $1.38 | $1.38 | 2,305,800 | — | — |
| 2017-03-07 | $1.29 | $1.29 | 2,387,000 | — | — |
| 2017-03-06 | $1.29 | $1.29 | 1,788,900 | — | — |
| 2017-03-03 | $1.32 | $1.32 | 2,876,600 | — | — |
| 2017-03-02 | $1.40 | $1.40 | 2,769,300 | — | — |
| 2017-03-01 | $1.48 | $1.48 | 2,105,800 | — | — |
| 2017-02-28 | $1.49 | $1.49 | 2,241,300 | — | — |
| 2017-02-27 | $1.62 | $1.62 | 1,855,100 | — | — |
| 2017-02-24 | $1.60 | $1.60 | 1,667,900 | — | — |
| 2017-02-23 | $1.54 | $1.54 | 2,968,600 | — | — |
| 2017-02-22 | $1.58 | $1.58 | 1,806,700 | — | — |
| 2017-02-21 | $1.62 | $1.62 | 1,851,000 | — | — |
| 2017-02-17 | $1.70 | $1.70 | 1,504,000 | — | — |
| 2017-02-16 | $1.67 | $1.67 | 1,614,000 | — | — |
| 2017-02-15 | $1.73 | $1.73 | 3,113,400 | — | — |
| 2017-02-14 | $1.84 | $1.84 | 4,480,500 | — | — |
| 2017-02-13 | $1.76 | $1.76 | 1,774,400 | — | — |
| 2017-02-10 | $1.73 | $1.73 | 2,104,400 | — | — |
| 2017-02-09 | $1.70 | $1.70 | 2,959,400 | — | — |
| 2017-02-08 | $1.66 | $1.66 | 2,007,300 | — | — |
| 2017-02-07 | $1.58 | $1.58 | 2,106,900 | — | — |
| 2017-02-06 | $1.54 | $1.54 | 2,452,800 | — | — |
| 2017-02-03 | $1.61 | $1.61 | 1,356,900 | — | — |
| 2017-02-02 | $1.51 | $1.51 | 2,743,400 | — | — |
| 2017-02-01 | $1.55 | $1.55 | 1,820,100 | — | — |
| 2017-01-31 | $1.61 | $1.61 | 1,561,500 | — | — |
| 2017-01-30 | $1.57 | $1.57 | 2,012,500 | — | — |
| 2017-01-27 | $1.59 | $1.59 | 2,313,100 | — | — |
| 2017-01-26 | $1.65 | $1.65 | 2,584,600 | — | — |
| 2017-01-25 | $1.74 | $1.74 | 4,047,800 | — | — |
| 2017-01-24 | $1.80 | $1.80 | 7,421,400 | — | — |
| 2017-01-23 | $1.59 | $1.59 | 3,690,800 | — | — |
| 2017-01-20 | $1.54 | $1.54 | 3,094,800 | — | — |
| 2017-01-19 | $1.56 | $1.56 | 4,373,300 | — | — |
| 2017-01-18 | $1.49 | $1.49 | 4,831,000 | — | — |
| 2017-01-17 | $1.57 | $1.57 | 7,839,200 | — | — |
| 2017-01-13 | $1.68 | $1.68 | 4,385,300 | — | — |
| 2017-01-12 | $1.58 | $1.58 | 5,204,200 | — | — |
| 2017-01-11 | $1.66 | $1.66 | 7,231,200 | — | — |
| 2017-01-10 | $1.48 | $1.48 | 4,364,400 | — | — |
| 2017-01-09 | $1.35 | $1.35 | 1,335,400 | — | — |
| 2017-01-06 | $1.29 | $1.29 | 2,451,000 | — | — |
| 2017-01-05 | $1.39 | $1.39 | 4,045,900 | — | — |
| 2017-01-04 | $1.30 | $1.30 | 3,153,900 | — | — |
| 2017-01-03 | $1.30 | $1.30 | 3,991,500 | — | — |