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
- 1984-11-29 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 | $0.70 | $0.70 | 344,400 | — | — |
| 2017-12-28 | $0.72 | $0.72 | 1,274,500 | — | — |
| 2017-12-27 | $0.67 | $0.67 | 331,500 | — | — |
| 2017-12-26 | $0.67 | $0.67 | 284,800 | — | — |
| 2017-12-22 | $0.65 | $0.65 | 211,700 | — | — |
| 2017-12-21 | $0.66 | $0.66 | 186,200 | — | — |
| 2017-12-20 | $0.66 | $0.66 | 120,500 | — | — |
| 2017-12-19 | $0.65 | $0.65 | 92,100 | — | — |
| 2017-12-18 | $0.65 | $0.65 | 158,000 | — | — |
| 2017-12-15 | $0.65 | $0.65 | 92,200 | — | — |
| 2017-12-14 | $0.65 | $0.65 | 216,100 | — | — |
| 2017-12-13 | $0.64 | $0.64 | 347,000 | — | — |
| 2017-12-12 | $0.63 | $0.63 | 250,200 | — | — |
| 2017-12-11 | $0.63 | $0.63 | 113,200 | — | — |
| 2017-12-08 | $0.63 | $0.63 | 130,500 | — | — |
| 2017-12-07 | $0.62 | $0.62 | 264,800 | — | — |
| 2017-12-06 | $0.64 | $0.64 | 389,500 | — | — |
| 2017-12-05 | $0.64 | $0.64 | 828,100 | — | — |
| 2017-12-04 | $0.62 | $0.62 | 472,700 | — | — |
| 2017-12-01 | $0.63 | $0.63 | 1,558,700 | — | — |
| 2017-11-30 | $0.68 | $0.68 | 149,000 | — | — |
| 2017-11-29 | $0.71 | $0.71 | 212,800 | — | — |
| 2017-11-28 | $0.70 | $0.70 | 182,700 | — | — |
| 2017-11-27 | $0.72 | $0.72 | 325,800 | — | — |
| 2017-11-24 | $0.72 | $0.72 | 118,600 | — | — |
| 2017-11-22 | $0.68 | $0.68 | 88,700 | — | — |
| 2017-11-21 | $0.67 | $0.67 | 180,200 | — | — |
| 2017-11-20 | $0.67 | $0.67 | 246,200 | — | — |
| 2017-11-17 | $0.68 | $0.68 | 117,100 | — | — |
| 2017-11-16 | $0.67 | $0.67 | 108,700 | — | — |
| 2017-11-15 | $0.67 | $0.67 | 216,100 | — | — |
| 2017-11-14 | $0.69 | $0.69 | 141,600 | — | — |
| 2017-11-13 | $0.69 | $0.69 | 155,000 | — | — |
| 2017-11-10 | $0.72 | $0.72 | 91,200 | — | — |
| 2017-11-09 | $0.72 | $0.72 | 173,200 | — | — |
| 2017-11-08 | $0.71 | $0.71 | 98,500 | — | — |
| 2017-11-07 | $0.71 | $0.71 | 79,700 | — | — |
| 2017-11-06 | $0.71 | $0.71 | 257,400 | — | — |
| 2017-11-03 | $0.68 | $0.68 | 184,500 | — | — |
| 2017-11-02 | $0.67 | $0.67 | 89,400 | — | — |
| 2017-11-01 | $0.68 | $0.68 | 184,900 | — | — |
| 2017-10-31 | $0.68 | $0.68 | 90,600 | — | — |
| 2017-10-30 | $0.72 | $0.72 | 749,100 | — | — |
| 2017-10-27 | $0.73 | $0.73 | 608,700 | — | — |
| 2017-10-26 | $0.72 | $0.72 | 308,900 | — | — |
| 2017-10-25 | $0.71 | $0.71 | 98,800 | — | — |
| 2017-10-24 | $0.72 | $0.72 | 215,800 | — | — |
| 2017-10-23 | $0.73 | $0.73 | 134,800 | — | — |
| 2017-10-20 | $0.73 | $0.73 | 291,400 | — | — |
| 2017-10-19 | $0.74 | $0.74 | 106,000 | — | — |
| 2017-10-18 | $0.75 | $0.75 | 165,000 | — | — |
| 2017-10-17 | $0.78 | $0.78 | 111,900 | — | — |
| 2017-10-16 | $0.76 | $0.76 | 182,300 | — | — |
| 2017-10-13 | $0.77 | $0.77 | 133,300 | — | — |
| 2017-10-12 | $0.78 | $0.78 | 109,100 | — | — |
| 2017-10-11 | $0.77 | $0.77 | 337,400 | — | — |
| 2017-10-10 | $0.78 | $0.78 | 177,800 | — | — |
| 2017-10-09 | $0.81 | $0.81 | 73,500 | — | — |
| 2017-10-06 | $0.79 | $0.79 | 358,400 | — | — |
| 2017-10-05 | $0.82 | $0.82 | 41,400 | — | — |
| 2017-10-04 | $0.80 | $0.80 | 59,000 | — | — |
| 2017-10-03 | $0.81 | $0.81 | 144,100 | — | — |
| 2017-10-02 | $0.79 | $0.79 | 118,800 | — | — |
| 2017-09-29 | $0.77 | $0.77 | 154,400 | — | — |
| 2017-09-28 | $0.78 | $0.78 | 68,300 | — | — |
| 2017-09-27 | $0.78 | $0.78 | 135,200 | — | — |
| 2017-09-26 | $0.77 | $0.77 | 95,300 | — | — |
| 2017-09-25 | $0.78 | $0.78 | 150,100 | — | — |
| 2017-09-22 | $0.79 | $0.79 | 185,500 | — | — |
| 2017-09-21 | $0.76 | $0.76 | 170,200 | — | — |
| 2017-09-20 | $0.77 | $0.77 | 208,100 | — | — |
| 2017-09-19 | $0.80 | $0.80 | 210,300 | — | — |
| 2017-09-18 | $0.77 | $0.77 | 142,000 | — | — |
| 2017-09-15 | $0.76 | $0.76 | 93,800 | — | — |
| 2017-09-14 | $0.78 | $0.78 | 113,000 | — | — |
| 2017-09-13 | $0.78 | $0.78 | 219,300 | — | — |
| 2017-09-12 | $0.82 | $0.82 | 88,400 | — | — |
| 2017-09-11 | $0.81 | $0.81 | 133,100 | — | — |
| 2017-09-08 | $0.82 | $0.82 | 181,500 | — | — |
| 2017-09-07 | $0.85 | $0.85 | 149,300 | — | — |
| 2017-09-06 | $0.82 | $0.82 | 251,200 | — | — |
| 2017-09-05 | $0.82 | $0.82 | 258,600 | — | — |
| 2017-09-01 | $0.83 | $0.83 | 186,800 | — | — |
| 2017-08-31 | $0.86 | $0.86 | 128,000 | — | — |
| 2017-08-30 | $0.83 | $0.83 | 156,300 | — | — |
| 2017-08-29 | $0.88 | $0.88 | 283,000 | — | — |
| 2017-08-28 | $0.84 | $0.84 | 412,500 | — | — |
| 2017-08-25 | $0.80 | $0.80 | 72,800 | — | — |
| 2017-08-24 | $0.80 | $0.80 | 120,700 | — | — |
| 2017-08-23 | $0.78 | $0.78 | 55,400 | — | — |
| 2017-08-22 | $0.77 | $0.77 | 172,100 | — | — |
| 2017-08-21 | $0.79 | $0.79 | 222,600 | — | — |
| 2017-08-18 | $0.77 | $0.77 | 198,800 | — | — |
| 2017-08-17 | $0.75 | $0.75 | 204,100 | — | — |
| 2017-08-16 | $0.76 | $0.76 | 109,100 | — | — |
| 2017-08-15 | $0.74 | $0.74 | 162,800 | — | — |
| 2017-08-14 | $0.79 | $0.79 | 76,700 | — | — |
| 2017-08-11 | $0.79 | $0.79 | 217,400 | — | — |
| 2017-08-10 | $0.80 | $0.80 | 254,400 | — | — |
| 2017-08-09 | $0.74 | $0.74 | 292,700 | — | — |
| 2017-08-08 | $0.71 | $0.71 | 651,500 | — | — |
| 2017-08-07 | $0.70 | $0.70 | 770,500 | — | — |
| 2017-08-04 | $0.81 | $0.81 | 175,900 | — | — |
| 2017-08-03 | $0.83 | $0.83 | 134,100 | — | — |
| 2017-08-02 | $0.83 | $0.83 | 70,600 | — | — |
| 2017-08-01 | $0.84 | $0.84 | 166,300 | — | — |
| 2017-07-31 | $0.84 | $0.84 | 142,400 | — | — |
| 2017-07-28 | $0.82 | $0.82 | 187,100 | — | — |
| 2017-07-27 | $0.82 | $0.82 | 136,300 | — | — |
| 2017-07-26 | $0.84 | $0.84 | 147,800 | — | — |
| 2017-07-25 | $0.81 | $0.81 | 91,100 | — | — |
| 2017-07-24 | $0.81 | $0.81 | 260,100 | — | — |
| 2017-07-21 | $0.81 | $0.81 | 197,000 | — | — |
| 2017-07-20 | $0.84 | $0.84 | 151,200 | — | — |
| 2017-07-19 | $0.83 | $0.83 | 187,700 | — | — |
| 2017-07-18 | $0.85 | $0.85 | 119,300 | — | — |
| 2017-07-17 | $0.85 | $0.85 | 152,700 | — | — |
| 2017-07-14 | $0.84 | $0.84 | 126,500 | — | — |
| 2017-07-13 | $0.85 | $0.85 | 71,300 | — | — |
| 2017-07-12 | $0.83 | $0.83 | 129,300 | — | — |
| 2017-07-11 | $0.83 | $0.83 | 162,700 | — | — |
| 2017-07-10 | $0.83 | $0.83 | 135,700 | — | — |
| 2017-07-07 | $0.84 | $0.84 | 127,300 | — | — |
| 2017-07-06 | $0.84 | $0.84 | 90,500 | — | — |
| 2017-07-05 | $0.87 | $0.87 | 112,600 | — | — |
| 2017-07-03 | $0.86 | $0.86 | 84,600 | — | — |
| 2017-06-30 | $0.87 | $0.87 | 64,000 | — | — |
| 2017-06-29 | $0.87 | $0.87 | 92,000 | — | — |
| 2017-06-28 | $0.86 | $0.86 | 87,600 | — | — |
| 2017-06-27 | $0.88 | $0.88 | 114,500 | — | — |
| 2017-06-26 | $0.87 | $0.87 | 143,000 | — | — |
| 2017-06-23 | $0.85 | $0.85 | 140,300 | — | — |
| 2017-06-22 | $0.83 | $0.83 | 78,700 | — | — |
| 2017-06-21 | $0.82 | $0.82 | 149,400 | — | — |
| 2017-06-20 | $0.83 | $0.83 | 158,300 | — | — |
| 2017-06-19 | $0.82 | $0.82 | 311,900 | — | — |
| 2017-06-16 | $0.88 | $0.88 | 100,900 | — | — |
| 2017-06-15 | $0.85 | $0.85 | 300,000 | — | — |
| 2017-06-14 | $0.87 | $0.87 | 382,000 | — | — |
| 2017-06-13 | $0.91 | $0.91 | 103,100 | — | — |
| 2017-06-12 | $0.90 | $0.90 | 100,300 | — | — |
| 2017-06-09 | $0.91 | $0.91 | 191,400 | — | — |
| 2017-06-08 | $0.90 | $0.90 | 206,900 | — | — |
| 2017-06-07 | $0.91 | $0.91 | 258,800 | — | — |
| 2017-06-06 | $0.92 | $0.92 | 384,600 | — | — |
| 2017-06-05 | $0.93 | $0.93 | 140,200 | — | — |
| 2017-06-02 | $0.92 | $0.92 | 151,100 | — | — |
| 2017-06-01 | $0.91 | $0.91 | 57,500 | — | — |
| 2017-05-31 | $0.90 | $0.90 | 196,100 | — | — |
| 2017-05-30 | $0.92 | $0.92 | 86,100 | — | — |
| 2017-05-26 | $0.93 | $0.93 | 147,400 | — | — |
| 2017-05-25 | $0.91 | $0.91 | 134,300 | — | — |
| 2017-05-24 | $0.94 | $0.94 | 178,000 | — | — |
| 2017-05-23 | $0.93 | $0.93 | 109,600 | — | — |
| 2017-05-22 | $0.94 | $0.94 | 101,500 | — | — |
| 2017-05-19 | $0.92 | $0.92 | 209,700 | — | — |
| 2017-05-18 | $0.95 | $0.95 | 227,400 | — | — |
| 2017-05-17 | $0.93 | $0.93 | 525,000 | — | — |
| 2017-05-16 | $0.97 | $0.97 | 92,700 | — | — |
| 2017-05-15 | $0.95 | $0.95 | 223,700 | — | — |
| 2017-05-12 | $0.98 | $0.98 | 181,100 | — | — |
| 2017-05-11 | $0.97 | $0.97 | 255,200 | — | — |
| 2017-05-10 | $0.95 | $0.95 | 172,500 | — | — |
| 2017-05-09 | $0.96 | $0.96 | 198,600 | — | — |
| 2017-05-08 | $0.94 | $0.94 | 199,300 | — | — |
| 2017-05-05 | $0.96 | $0.96 | 256,700 | — | — |
| 2017-05-04 | $0.96 | $0.96 | 442,800 | — | — |
| 2017-05-03 | $0.98 | $0.98 | 387,400 | — | — |
| 2017-05-02 | $1.01 | $1.01 | 128,700 | — | — |
| 2017-05-01 | $1.00 | $1.00 | 151,100 | — | — |
| 2017-04-28 | $1.03 | $1.03 | 248,100 | — | — |
| 2017-04-27 | $0.98 | $0.98 | 185,600 | — | — |
| 2017-04-26 | $1.03 | $1.03 | 330,000 | — | — |
| 2017-04-25 | $0.97 | $0.97 | 356,600 | — | — |
| 2017-04-24 | $1.00 | $1.00 | 249,300 | — | — |
| 2017-04-21 | $1.02 | $1.02 | 177,800 | — | — |
| 2017-04-20 | $1.01 | $1.01 | 174,300 | — | — |
| 2017-04-19 | $1.02 | $1.02 | 402,500 | — | — |
| 2017-04-18 | $1.03 | $1.03 | 312,100 | — | — |
| 2017-04-17 | $1.03 | $1.03 | 358,900 | — | — |
| 2017-04-13 | $1.09 | $1.09 | 334,900 | — | — |
| 2017-04-12 | $1.09 | $1.09 | 338,600 | — | — |
| 2017-04-11 | $1.07 | $1.07 | 430,600 | — | — |
| 2017-04-10 | $1.04 | $1.04 | 275,100 | — | — |
| 2017-04-07 | $1.06 | $1.06 | 273,500 | — | — |
| 2017-04-06 | $1.08 | $1.08 | 307,200 | — | — |
| 2017-04-05 | $1.07 | $1.07 | 362,100 | — | — |
| 2017-04-04 | $1.05 | $1.05 | 264,600 | — | — |
| 2017-04-03 | $1.05 | $1.05 | 478,800 | — | — |
| 2017-03-31 | $1.02 | $1.02 | 160,200 | — | — |
| 2017-03-30 | $1.03 | $1.03 | 144,600 | — | — |
| 2017-03-29 | $1.04 | $1.04 | 140,300 | — | — |
| 2017-03-28 | $1.00 | $1.00 | 276,900 | — | — |
| 2017-03-27 | $1.04 | $1.04 | 206,100 | — | — |
| 2017-03-24 | $1.00 | $1.00 | 384,100 | — | — |
| 2017-03-23 | $1.02 | $1.02 | 197,300 | — | — |
| 2017-03-22 | $1.03 | $1.03 | 282,500 | — | — |
| 2017-03-21 | $1.05 | $1.05 | 460,900 | — | — |
| 2017-03-20 | $1.01 | $1.01 | 146,800 | — | — |
| 2017-03-17 | $1.02 | $1.02 | 285,900 | — | — |
| 2017-03-16 | $1.04 | $1.04 | 321,200 | — | — |
| 2017-03-15 | $1.06 | $1.06 | 368,600 | — | — |
| 2017-03-14 | $1.00 | $1.00 | 346,800 | — | — |
| 2017-03-13 | $1.03 | $1.03 | 476,700 | — | — |
| 2017-03-10 | $0.98 | $0.98 | 431,800 | — | — |
| 2017-03-09 | $0.92 | $0.92 | 563,500 | — | — |
| 2017-03-08 | $0.96 | $0.96 | 325,600 | — | — |
| 2017-03-07 | $0.97 | $0.97 | 590,100 | — | — |
| 2017-03-06 | $0.97 | $0.97 | 385,300 | — | — |
| 2017-03-03 | $1.01 | $1.01 | 1,548,400 | — | — |
| 2017-03-02 | $1.06 | $1.06 | 706,100 | — | — |
| 2017-03-01 | $1.09 | $1.09 | 342,400 | — | — |
| 2017-02-28 | $1.06 | $1.06 | 545,300 | — | — |
| 2017-02-27 | $1.06 | $1.06 | 608,300 | — | — |
| 2017-02-24 | $1.10 | $1.10 | 484,000 | — | — |
| 2017-02-23 | $1.05 | $1.05 | 1,192,700 | — | — |
| 2017-02-22 | $1.08 | $1.08 | 965,900 | — | — |
| 2017-02-21 | $1.08 | $1.08 | 990,300 | — | — |
| 2017-02-17 | $1.14 | $1.14 | 988,200 | — | — |
| 2017-02-16 | $1.20 | $1.20 | 573,000 | — | — |
| 2017-02-15 | $1.16 | $1.16 | 404,000 | — | — |
| 2017-02-14 | $1.18 | $1.18 | 593,600 | — | — |
| 2017-02-13 | $1.16 | $1.16 | 707,300 | — | — |
| 2017-02-10 | $1.19 | $1.19 | 553,700 | — | — |
| 2017-02-09 | $1.16 | $1.16 | 1,286,200 | — | — |
| 2017-02-08 | $1.20 | $1.20 | 1,244,800 | — | — |
| 2017-02-07 | $1.12 | $1.12 | 1,447,100 | — | — |
| 2017-02-06 | $1.07 | $1.07 | 530,200 | — | — |
| 2017-02-03 | $1.02 | $1.02 | 418,500 | — | — |
| 2017-02-02 | $1.03 | $1.03 | 657,600 | — | — |
| 2017-02-01 | $1.02 | $1.02 | 419,600 | — | — |
| 2017-01-31 | $1.01 | $1.01 | 643,000 | — | — |
| 2017-01-30 | $0.98 | $0.98 | 255,600 | — | — |
| 2017-01-27 | $0.99 | $0.99 | 653,900 | — | — |
| 2017-01-26 | $0.97 | $0.97 | 722,600 | — | — |
| 2017-01-25 | $0.95 | $0.95 | 486,300 | — | — |
| 2017-01-24 | $0.95 | $0.95 | 597,000 | — | — |
| 2017-01-23 | $0.98 | $0.98 | 388,000 | — | — |
| 2017-01-20 | $0.97 | $0.97 | 384,000 | — | — |
| 2017-01-19 | $0.94 | $0.94 | 321,600 | — | — |
| 2017-01-18 | $0.94 | $0.94 | 710,100 | — | — |
| 2017-01-17 | $0.99 | $0.99 | 767,900 | — | — |
| 2017-01-13 | $0.96 | $0.96 | 507,300 | — | — |
| 2017-01-12 | $0.98 | $0.98 | 756,800 | — | — |
| 2017-01-11 | $1.00 | $1.00 | 411,800 | — | — |
| 2017-01-10 | $1.00 | $1.00 | 737,100 | — | — |
| 2017-01-09 | $1.03 | $1.03 | 347,700 | — | — |
| 2017-01-06 | $0.98 | $0.98 | 534,500 | — | — |
| 2017-01-05 | $1.03 | $1.03 | 734,800 | — | — |
| 2017-01-04 | $0.99 | $0.99 | 345,600 | — | — |
| 2017-01-03 | $0.99 | $0.99 | 396,600 | — | — |