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
- 2009-09-11 to 2026-08-28
- 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 | $4.01 | $4.01 | 1,200 |
| 2017-12-28 | $6.00 | $6.00 | 70 |
| 2017-12-27 | $6.00 | $6.00 | 902 |
| 2017-12-26 | $5.50 | $5.50 | 150 |
| 2017-12-22 | $4.80 | $4.80 | 0 |
| 2017-12-21 | $4.80 | $4.80 | 0 |
| 2017-12-20 | $4.80 | $4.80 | 480 |
| 2017-12-19 | $4.76 | $4.76 | 1,920 |
| 2017-12-18 | $5.50 | $5.50 | 273 |
| 2017-12-15 | $5.00 | $5.00 | 165 |
| 2017-12-14 | $5.40 | $5.40 | 200 |
| 2017-12-13 | $5.10 | $5.10 | 762 |
| 2017-12-12 | $5.50 | $5.50 | 320 |
| 2017-12-11 | $4.19 | $4.19 | 0 |
| 2017-12-08 | $4.19 | $4.19 | 236 |
| 2017-12-07 | $5.57 | $5.57 | 0 |
| 2017-12-06 | $5.57 | $5.57 | 0 |
| 2017-12-05 | $5.57 | $5.57 | 150 |
| 2017-12-04 | $4.50 | $4.50 | 0 |
| 2017-12-01 | $4.50 | $4.50 | 0 |
| 2017-11-30 | $4.50 | $4.50 | 250 |
| 2017-11-29 | $4.87 | $4.87 | 16 |
| 2017-11-28 | $4.52 | $4.52 | 56 |
| 2017-11-27 | $5.00 | $5.00 | 408 |
| 2017-11-24 | $5.92 | $5.92 | 0 |
| 2017-11-22 | $5.92 | $5.92 | 0 |
| 2017-11-21 | $5.92 | $5.92 | 0 |
| 2017-11-20 | $5.92 | $5.92 | 0 |
| 2017-11-17 | $5.92 | $5.92 | 0 |
| 2017-11-16 | $5.92 | $5.92 | 0 |
| 2017-11-15 | $5.92 | $5.92 | 20 |
| 2017-11-14 | $5.92 | $5.92 | 10 |
| 2017-11-13 | $5.94 | $5.94 | 0 |
| 2017-11-10 | $5.94 | $5.94 | 97 |
| 2017-11-09 | $5.76 | $5.76 | 0 |
| 2017-11-08 | $5.76 | $5.76 | 1 |
| 2017-11-07 | $5.00 | $5.00 | 11 |
| 2017-11-06 | $5.00 | $5.00 | 0 |
| 2017-11-03 | $5.00 | $5.00 | 0 |
| 2017-11-02 | $5.00 | $5.00 | 0 |
| 2017-11-01 | $5.00 | $5.00 | 91 |
| 2017-10-31 | $4.50 | $4.50 | 0 |
| 2017-10-30 | $4.50 | $4.50 | 0 |
| 2017-10-27 | $4.50 | $4.50 | 0 |
| 2017-10-26 | $4.50 | $4.50 | 0 |
| 2017-10-25 | $4.50 | $4.50 | 397 |
| 2017-10-24 | $4.50 | $4.50 | 1,177 |
| 2017-10-23 | $4.95 | $4.95 | 847 |
| 2017-10-20 | $5.10 | $5.10 | 618 |
| 2017-10-19 | $6.48 | $6.48 | 0 |
| 2017-10-18 | $6.48 | $6.48 | 0 |
| 2017-10-17 | $6.48 | $6.48 | 0 |
| 2017-10-16 | $6.48 | $6.48 | 359 |
| 2017-10-13 | $4.18 | $4.18 | 440 |
| 2017-10-12 | $6.48 | $6.48 | 1,108 |
| 2017-10-11 | $4.00 | $4.00 | 2,101 |
| 2017-10-10 | $6.70 | $6.70 | 0 |
| 2017-10-09 | $6.70 | $6.70 | 0 |
| 2017-10-06 | $6.70 | $6.70 | 201 |
| 2017-10-05 | $6.78 | $6.78 | 13 |
| 2017-10-04 | $6.71 | $6.71 | 25 |
| 2017-10-03 | $6.99 | $6.99 | 0 |
| 2017-10-02 | $6.99 | $6.99 | 3,117 |
| 2017-09-29 | $6.94 | $6.94 | 2,675 |
| 2017-09-28 | $6.99 | $6.99 | 1,473 |
| 2017-09-27 | $4.50 | $4.50 | 778 |
| 2017-09-26 | $7.49 | $7.49 | 2,340 |
| 2017-09-25 | $7.99 | $7.99 | 175 |
| 2017-09-22 | $8.00 | $8.00 | 736 |
| 2017-09-21 | $7.97 | $7.97 | 0 |
| 2017-09-20 | $7.97 | $7.97 | 5 |
| 2017-09-19 | $7.97 | $7.97 | 310 |
| 2017-09-18 | $7.88 | $7.88 | 220 |
| 2017-09-15 | $7.89 | $7.89 | 310 |
| 2017-09-14 | $8.00 | $8.00 | 0 |
| 2017-09-13 | $8.00 | $8.00 | 531 |
| 2017-09-12 | $7.50 | $7.50 | 1,315 |
| 2017-09-11 | $8.89 | $8.89 | 0 |
| 2017-09-08 | $8.89 | $8.89 | 0 |
| 2017-09-07 | $8.89 | $8.89 | 302 |
| 2017-09-06 | $8.94 | $8.94 | 203 |
| 2017-09-05 | $8.95 | $8.95 | 520 |
| 2017-09-01 | $8.90 | $8.90 | 7 |
| 2017-08-31 | $7.20 | $7.20 | 500 |
| 2017-08-30 | $8.00 | $8.00 | 0 |
| 2017-08-29 | $8.00 | $8.00 | 1,428 |
| 2017-08-28 | $8.00 | $8.00 | 24 |
| 2017-08-25 | $8.00 | $8.00 | 1,001 |
| 2017-08-24 | $7.85 | $7.85 | 1,520 |
| 2017-08-23 | $6.00 | $6.00 | 0 |
| 2017-08-22 | $6.00 | $6.00 | 0 |
| 2017-08-21 | $6.00 | $6.00 | 1,022 |
| 2017-08-18 | $10.00 | $10.00 | 50 |
| 2017-08-17 | $10.00 | $10.00 | 100 |
| 2017-08-16 | $10.00 | $10.00 | 300 |
| 2017-08-15 | $10.50 | $10.50 | 0 |
| 2017-08-14 | $10.50 | $10.50 | 32 |
| 2017-08-11 | $11.00 | $11.00 | 966 |
| 2017-08-10 | $8.01 | $8.01 | 110 |
| 2017-08-09 | $11.00 | $11.00 | 43 |
| 2017-08-08 | $10.00 | $10.00 | 1,163 |
| 2017-08-07 | $7.30 | $7.30 | 130 |
| 2017-08-04 | $10.95 | $10.95 | 0 |
| 2017-08-03 | $10.95 | $10.95 | 2 |
| 2017-08-02 | $10.99 | $10.99 | 0 |
| 2017-08-01 | $10.99 | $10.99 | 0 |
| 2017-07-31 | $10.99 | $10.99 | 25 |
| 2017-07-28 | $10.99 | $10.99 | 1,680 |
| 2017-07-27 | $8.00 | $8.00 | 0 |
| 2017-07-26 | $8.00 | $8.00 | 500 |
| 2017-07-25 | $8.00 | $8.00 | 250 |
| 2017-07-24 | $8.00 | $8.00 | 0 |
| 2017-07-21 | $8.00 | $8.00 | 130 |
| 2017-07-20 | $10.10 | $10.10 | 310 |
| 2017-07-19 | $10.10 | $10.10 | 46 |
| 2017-07-18 | $10.00 | $10.00 | 0 |
| 2017-07-17 | $10.00 | $10.00 | 0 |
| 2017-07-14 | $10.00 | $10.00 | 0 |
| 2017-07-13 | $10.00 | $10.00 | 101 |
| 2017-07-12 | $11.00 | $11.00 | 0 |
| 2017-07-11 | $11.00 | $11.00 | 5 |
| 2017-07-10 | $10.00 | $10.00 | 300 |
| 2017-07-07 | $10.60 | $10.60 | 118 |
| 2017-07-06 | $10.00 | $10.00 | 266 |
| 2017-07-05 | $10.00 | $10.00 | 200 |
| 2017-07-03 | $10.00 | $10.00 | 360 |
| 2017-06-30 | $11.50 | $11.50 | 403 |
| 2017-06-29 | $12.00 | $12.00 | 502 |
| 2017-06-28 | $11.99 | $11.99 | 652 |
| 2017-06-27 | $11.50 | $11.50 | 1,437 |
| 2017-06-26 | $10.50 | $10.50 | 0 |
| 2017-06-23 | $10.50 | $10.50 | 350 |
| 2017-06-22 | $11.00 | $11.00 | 297 |
| 2017-06-21 | $10.20 | $10.20 | 473 |
| 2017-06-20 | $10.45 | $10.45 | 408 |
| 2017-06-19 | $9.80 | $9.80 | 807 |
| 2017-06-16 | $11.04 | $11.04 | 413 |
| 2017-06-15 | $11.80 | $11.80 | 1 |
| 2017-06-14 | $11.32 | $11.32 | 228 |
| 2017-06-13 | $12.50 | $12.50 | 0 |
| 2017-06-12 | $12.50 | $12.50 | 0 |
| 2017-06-09 | $12.50 | $12.50 | 10 |
| 2017-06-08 | $12.60 | $12.60 | 210 |
| 2017-06-07 | $12.80 | $12.80 | 31 |
| 2017-06-06 | $13.00 | $13.00 | 211 |
| 2017-06-05 | $12.60 | $12.60 | 398 |
| 2017-06-02 | $12.50 | $12.50 | 80 |
| 2017-06-01 | $12.50 | $12.50 | 8 |
| 2017-05-31 | $12.50 | $12.50 | 141 |
| 2017-05-30 | $13.50 | $13.50 | 0 |
| 2017-05-26 | $13.50 | $13.50 | 0 |
| 2017-05-25 | $13.50 | $13.50 | 0 |
| 2017-05-24 | $13.50 | $13.50 | 0 |
| 2017-05-23 | $13.50 | $13.50 | 154 |
| 2017-05-22 | $13.50 | $13.50 | 40 |
| 2017-05-19 | $13.50 | $13.50 | 20 |
| 2017-05-18 | $14.50 | $14.50 | 2 |
| 2017-05-17 | $13.50 | $13.50 | 566 |
| 2017-05-16 | $14.50 | $14.50 | 436 |
| 2017-05-15 | $14.50 | $14.50 | 860 |
| 2017-05-12 | $13.20 | $13.20 | 340 |
| 2017-05-11 | $13.50 | $13.50 | 0 |
| 2017-05-10 | $13.50 | $13.50 | 221 |
| 2017-05-09 | $14.00 | $14.00 | 1,427 |
| 2017-05-08 | $13.50 | $13.50 | 747 |
| 2017-05-05 | $13.70 | $13.70 | 857 |
| 2017-05-04 | $13.70 | $13.70 | 1,007 |
| 2017-05-03 | $13.90 | $13.90 | 605 |
| 2017-05-02 | $14.00 | $14.00 | 1,491 |
| 2017-05-01 | $13.00 | $13.00 | 496 |
| 2017-04-28 | $14.00 | $14.00 | 295 |
| 2017-04-27 | $15.00 | $15.00 | 10 |
| 2017-04-26 | $15.40 | $15.40 | 10 |
| 2017-04-25 | $15.00 | $15.00 | 300 |
| 2017-04-24 | $15.40 | $15.40 | 0 |
| 2017-04-21 | $15.40 | $15.40 | 75 |
| 2017-04-20 | $15.40 | $15.40 | 729 |
| 2017-04-19 | $18.00 | $18.00 | 2,149 |
| 2017-04-18 | $16.20 | $16.20 | 1,764 |
| 2017-04-17 | $16.50 | $16.50 | 1,915 |
| 2017-04-13 | $16.00 | $16.00 | 1,386 |
| 2017-04-12 | $16.00 | $16.00 | 10 |
| 2017-04-11 | $14.24 | $14.24 | 225 |
| 2017-04-10 | $15.00 | $15.00 | 295 |
| 2017-04-07 | $14.99 | $14.99 | 415 |
| 2017-04-06 | $14.50 | $14.50 | 10 |
| 2017-04-05 | $15.00 | $15.00 | 600 |
| 2017-04-04 | $16.75 | $16.75 | 0 |
| 2017-04-03 | $16.75 | $16.75 | 573 |
| 2017-03-31 | $17.00 | $17.00 | 512 |
| 2017-03-30 | $16.50 | $16.50 | 55 |
| 2017-03-29 | $15.39 | $15.39 | 840 |
| 2017-03-28 | $17.00 | $17.00 | 2 |
| 2017-03-27 | $18.50 | $18.50 | 10,057 |
| 2017-03-24 | $11.00 | $11.00 | 10 |
| 2017-03-23 | $11.00 | $11.00 | 70 |
| 2017-03-22 | $11.00 | $11.00 | 325 |
| 2017-03-21 | $9.50 | $9.50 | 358 |
| 2017-03-20 | $11.50 | $11.50 | 452 |
| 2017-03-17 | $12.50 | $12.50 | 270 |
| 2017-03-16 | $13.90 | $13.90 | 10 |
| 2017-03-15 | $13.90 | $13.90 | 214 |
| 2017-03-14 | $14.00 | $14.00 | 0 |
| 2017-03-13 | $14.00 | $14.00 | 60 |
| 2017-03-10 | $14.50 | $14.50 | 187 |
| 2017-03-09 | $14.90 | $14.90 | 10 |
| 2017-03-08 | $14.00 | $14.00 | 273 |
| 2017-03-07 | $11.60 | $11.60 | 272 |
| 2017-03-06 | $13.50 | $13.50 | 515 |
| 2017-03-03 | $13.71 | $13.71 | 0 |
| 2017-03-02 | $13.71 | $13.71 | 170 |
| 2017-03-01 | $15.00 | $15.00 | 1,664 |
| 2017-02-28 | $14.20 | $14.20 | 330 |
| 2017-02-27 | $14.00 | $14.00 | 600 |
| 2017-02-24 | $15.50 | $15.50 | 1,118 |
| 2017-02-23 | $16.00 | $16.00 | 170 |
| 2017-02-22 | $15.50 | $15.50 | 1,280 |
| 2017-02-21 | $12.70 | $12.70 | 1,060 |
| 2017-02-17 | $14.50 | $14.50 | 965 |
| 2017-02-16 | $14.00 | $14.00 | 714 |
| 2017-02-15 | $13.50 | $13.50 | 1,002 |
| 2017-02-14 | $14.50 | $14.50 | 400 |
| 2017-02-13 | $14.00 | $14.00 | 1,524 |
| 2017-02-10 | $13.00 | $13.00 | 2,124 |
| 2017-02-09 | $11.85 | $11.85 | 1,486 |
| 2017-02-08 | $11.30 | $11.30 | 632 |
| 2017-02-07 | $12.00 | $12.00 | 2,707 |
| 2017-02-06 | $9.10 | $9.10 | 1,540 |
| 2017-02-03 | $9.00 | $9.00 | 850 |
| 2017-02-02 | $10.92 | $10.92 | 135 |
| 2017-02-01 | $10.00 | $10.00 | 695 |
| 2017-01-31 | $10.00 | $10.00 | 46 |
| 2017-01-30 | $13.70 | $13.70 | 3,057 |
| 2017-01-27 | $10.02 | $10.02 | 1,515 |
| 2017-01-26 | $13.60 | $13.60 | 0 |
| 2017-01-25 | $13.60 | $13.60 | 1,192 |
| 2017-01-24 | $12.00 | $12.00 | 208 |
| 2017-01-23 | $14.00 | $14.00 | 177 |
| 2017-01-20 | $13.90 | $13.90 | 254 |
| 2017-01-19 | $13.90 | $13.90 | 245 |
| 2017-01-18 | $10.80 | $10.80 | 5 |
| 2017-01-17 | $15.50 | $15.50 | 309 |
| 2017-01-13 | $14.00 | $14.00 | 521 |
| 2017-01-12 | $14.00 | $14.00 | 75 |
| 2017-01-11 | $12.46 | $12.46 | 18 |
| 2017-01-10 | $13.99 | $13.99 | 251 |
| 2017-01-09 | $14.99 | $14.99 | 0 |
| 2017-01-06 | $14.99 | $14.99 | 220 |
| 2017-01-05 | $14.50 | $14.50 | 0 |
| 2017-01-04 | $14.50 | $14.50 | 70 |
| 2017-01-03 | $14.90 | $14.90 | 50 |