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
- 2012-03-14 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 | $2.00 | $2.00 | 497,000 |
| 2017-12-28 | $1.84 | $1.84 | 319,200 |
| 2017-12-27 | $1.76 | $1.76 | 204,700 |
| 2017-12-26 | $1.57 | $1.57 | 231,200 |
| 2017-12-22 | $1.47 | $1.47 | 92,500 |
| 2017-12-21 | $1.40 | $1.40 | 112,500 |
| 2017-12-20 | $1.42 | $1.42 | 140,900 |
| 2017-12-19 | $1.34 | $1.34 | 98,300 |
| 2017-12-18 | $1.30 | $1.30 | 107,700 |
| 2017-12-15 | $1.30 | $1.30 | 87,900 |
| 2017-12-14 | $1.26 | $1.26 | 162,900 |
| 2017-12-13 | $1.32 | $1.32 | 163,900 |
| 2017-12-12 | $1.47 | $1.47 | 223,800 |
| 2017-12-11 | $1.42 | $1.42 | 317,300 |
| 2017-12-08 | $1.26 | $1.26 | 207,000 |
| 2017-12-07 | $1.08 | $1.08 | 73,300 |
| 2017-12-06 | $1.12 | $1.12 | 150,600 |
| 2017-12-05 | $1.17 | $1.17 | 344,400 |
| 2017-12-04 | $1.04 | $1.04 | 314,500 |
| 2017-12-01 | $0.94 | $0.94 | 166,600 |
| 2017-11-30 | $0.99 | $0.99 | 106,900 |
| 2017-11-29 | $0.93 | $0.93 | 48,400 |
| 2017-11-28 | $0.97 | $0.97 | 155,100 |
| 2017-11-27 | $0.96 | $0.96 | 100,700 |
| 2017-11-24 | $0.96 | $0.96 | 85,300 |
| 2017-11-22 | $0.98 | $0.98 | 82,800 |
| 2017-11-21 | $0.95 | $0.95 | 216,500 |
| 2017-11-20 | $0.94 | $0.94 | 214,000 |
| 2017-11-17 | $1.00 | $1.00 | 212,100 |
| 2017-11-16 | $1.00 | $1.00 | 192,600 |
| 2017-11-15 | $0.86 | $0.86 | 74,800 |
| 2017-11-14 | $0.83 | $0.83 | 142,500 |
| 2017-11-13 | $0.80 | $0.80 | 155,400 |
| 2017-11-10 | $0.69 | $0.69 | 36,900 |
| 2017-11-09 | $0.73 | $0.73 | 45,800 |
| 2017-11-08 | $0.73 | $0.73 | 37,000 |
| 2017-11-07 | $0.70 | $0.70 | 54,100 |
| 2017-11-06 | $0.74 | $0.74 | 81,300 |
| 2017-11-03 | $0.73 | $0.73 | 146,900 |
| 2017-11-02 | $0.71 | $0.71 | 150,100 |
| 2017-11-01 | $0.82 | $0.82 | 67,500 |
| 2017-10-31 | $0.84 | $0.84 | 64,400 |
| 2017-10-30 | $0.89 | $0.89 | 31,400 |
| 2017-10-27 | $0.87 | $0.87 | 22,200 |
| 2017-10-26 | $0.86 | $0.86 | 13,300 |
| 2017-10-25 | $0.89 | $0.89 | 126,800 |
| 2017-10-24 | $0.89 | $0.89 | 8,500 |
| 2017-10-23 | $0.91 | $0.91 | 20,900 |
| 2017-10-20 | $0.87 | $0.87 | 23,300 |
| 2017-10-19 | $0.86 | $0.86 | 40,900 |
| 2017-10-18 | $0.88 | $0.88 | 34,700 |
| 2017-10-17 | $0.89 | $0.89 | 47,400 |
| 2017-10-16 | $0.94 | $0.94 | 33,900 |
| 2017-10-13 | $0.92 | $0.92 | 56,000 |
| 2017-10-12 | $0.93 | $0.93 | 12,900 |
| 2017-10-11 | $0.91 | $0.91 | 24,400 |
| 2017-10-10 | $0.94 | $0.94 | 29,200 |
| 2017-10-09 | $0.92 | $0.92 | 55,900 |
| 2017-10-06 | $1.00 | $1.00 | 32,800 |
| 2017-10-05 | $0.98 | $0.98 | 43,300 |
| 2017-10-04 | $0.92 | $0.92 | 7,200 |
| 2017-10-03 | $0.95 | $0.95 | 33,300 |
| 2017-10-02 | $0.98 | $0.98 | 26,700 |
| 2017-09-29 | $0.96 | $0.96 | 74,900 |
| 2017-09-28 | $0.97 | $0.97 | 80,500 |
| 2017-09-27 | $0.94 | $0.94 | 11,000 |
| 2017-09-26 | $0.94 | $0.94 | 14,600 |
| 2017-09-25 | $0.93 | $0.93 | 14,900 |
| 2017-09-22 | $0.94 | $0.94 | 56,700 |
| 2017-09-21 | $0.88 | $0.88 | 119,700 |
| 2017-09-20 | $0.86 | $0.86 | 38,900 |
| 2017-09-19 | $0.85 | $0.85 | 53,400 |
| 2017-09-18 | $0.93 | $0.93 | 34,800 |
| 2017-09-15 | $0.95 | $0.95 | 25,200 |
| 2017-09-14 | $0.95 | $0.95 | 28,000 |
| 2017-09-13 | $0.94 | $0.94 | 46,800 |
| 2017-09-12 | $0.92 | $0.92 | 69,600 |
| 2017-09-11 | $0.90 | $0.90 | 47,600 |
| 2017-09-08 | $0.92 | $0.92 | 73,500 |
| 2017-09-07 | $0.89 | $0.89 | 18,400 |
| 2017-09-06 | $0.90 | $0.90 | 16,300 |
| 2017-09-05 | $0.95 | $0.95 | 32,900 |
| 2017-09-01 | $0.92 | $0.92 | 34,600 |
| 2017-08-31 | $0.94 | $0.94 | 89,200 |
| 2017-08-30 | $0.96 | $0.96 | 30,900 |
| 2017-08-29 | $1.00 | $1.00 | 46,500 |
| 2017-08-28 | $1.00 | $1.00 | 17,800 |
| 2017-08-25 | $0.98 | $0.98 | 70,300 |
| 2017-08-24 | $1.00 | $1.00 | 20,900 |
| 2017-08-23 | $1.00 | $1.00 | 64,700 |
| 2017-08-22 | $0.99 | $0.99 | 89,500 |
| 2017-08-21 | $1.03 | $1.03 | 58,300 |
| 2017-08-18 | $0.99 | $0.99 | 27,900 |
| 2017-08-17 | $1.00 | $1.00 | 64,800 |
| 2017-08-16 | $1.02 | $1.02 | 43,800 |
| 2017-08-15 | $1.01 | $1.01 | 71,400 |
| 2017-08-14 | $0.89 | $0.89 | 60,300 |
| 2017-08-11 | $0.86 | $0.86 | 19,100 |
| 2017-08-10 | $0.87 | $0.87 | 132,900 |
| 2017-08-09 | $0.89 | $0.89 | 71,400 |
| 2017-08-08 | $1.00 | $1.00 | 60,100 |
| 2017-08-07 | $1.03 | $1.03 | 35,700 |
| 2017-08-04 | $1.01 | $1.01 | 32,100 |
| 2017-08-03 | $1.04 | $1.04 | 30,200 |
| 2017-08-02 | $1.08 | $1.08 | 40,600 |
| 2017-08-01 | $1.02 | $1.02 | 43,400 |
| 2017-07-31 | $1.06 | $1.06 | 100,300 |
| 2017-07-28 | $1.05 | $1.05 | 12,600 |
| 2017-07-27 | $1.08 | $1.08 | 23,300 |
| 2017-07-26 | $1.05 | $1.05 | 65,600 |
| 2017-07-25 | $1.06 | $1.06 | 88,400 |
| 2017-07-24 | $1.08 | $1.08 | 34,900 |
| 2017-07-21 | $1.14 | $1.14 | 32,700 |
| 2017-07-20 | $1.13 | $1.13 | 55,200 |
| 2017-07-19 | $1.11 | $1.11 | 27,900 |
| 2017-07-18 | $1.07 | $1.07 | 34,700 |
| 2017-07-17 | $1.10 | $1.10 | 67,100 |
| 2017-07-14 | $1.08 | $1.08 | 32,500 |
| 2017-07-13 | $1.09 | $1.09 | 34,200 |
| 2017-07-12 | $1.15 | $1.15 | 19,500 |
| 2017-07-11 | $1.12 | $1.12 | 12,100 |
| 2017-07-10 | $1.16 | $1.16 | 17,400 |
| 2017-07-07 | $1.10 | $1.10 | 37,300 |
| 2017-07-06 | $1.22 | $1.22 | 15,100 |
| 2017-07-05 | $1.15 | $1.15 | 40,900 |
| 2017-07-03 | $1.18 | $1.18 | 29,800 |
| 2017-06-30 | $1.15 | $1.15 | 16,900 |
| 2017-06-29 | $1.08 | $1.08 | 30,100 |
| 2017-06-28 | $1.11 | $1.11 | 25,900 |
| 2017-06-27 | $1.06 | $1.06 | 11,100 |
| 2017-06-26 | $1.06 | $1.06 | 32,100 |
| 2017-06-23 | $1.05 | $1.05 | 44,700 |
| 2017-06-22 | $1.13 | $1.13 | 50,700 |
| 2017-06-21 | $1.04 | $1.04 | 34,700 |
| 2017-06-20 | $1.02 | $1.02 | 35,300 |
| 2017-06-19 | $1.04 | $1.04 | 47,200 |
| 2017-06-16 | $1.06 | $1.06 | 56,600 |
| 2017-06-15 | $1.08 | $1.08 | 11,400 |
| 2017-06-14 | $1.14 | $1.14 | 77,500 |
| 2017-06-13 | $1.19 | $1.19 | 27,400 |
| 2017-06-12 | $1.15 | $1.15 | 28,200 |
| 2017-06-09 | $1.14 | $1.14 | 56,600 |
| 2017-06-08 | $1.06 | $1.06 | 64,000 |
| 2017-06-07 | $1.01 | $1.01 | 63,500 |
| 2017-06-06 | $1.05 | $1.05 | 36,000 |
| 2017-06-05 | $1.02 | $1.02 | 64,700 |
| 2017-06-02 | $1.06 | $1.06 | 32,700 |
| 2017-06-01 | $1.09 | $1.09 | 34,200 |
| 2017-05-31 | $1.15 | $1.15 | 88,300 |
| 2017-05-30 | $1.18 | $1.18 | 61,200 |
| 2017-05-26 | $1.23 | $1.23 | 132,500 |
| 2017-05-25 | $1.29 | $1.29 | 28,400 |
| 2017-05-24 | $1.29 | $1.29 | 26,700 |
| 2017-05-23 | $1.32 | $1.32 | 117,200 |
| 2017-05-22 | $1.33 | $1.33 | 23,800 |
| 2017-05-19 | $1.30 | $1.30 | 35,900 |
| 2017-05-18 | $1.30 | $1.30 | 23,600 |
| 2017-05-17 | $1.30 | $1.30 | 103,600 |
| 2017-05-16 | $1.30 | $1.30 | 22,600 |
| 2017-05-15 | $1.32 | $1.32 | 46,700 |
| 2017-05-12 | $1.35 | $1.35 | 53,100 |
| 2017-05-11 | $1.32 | $1.32 | 38,500 |
| 2017-05-10 | $1.35 | $1.35 | 33,100 |
| 2017-05-09 | $1.36 | $1.36 | 44,600 |
| 2017-05-08 | $1.35 | $1.35 | 41,700 |
| 2017-05-05 | $1.29 | $1.29 | 113,400 |
| 2017-05-04 | $1.17 | $1.17 | 47,200 |
| 2017-05-03 | $1.20 | $1.20 | 30,100 |
| 2017-05-02 | $1.19 | $1.19 | 24,100 |
| 2017-05-01 | $1.18 | $1.18 | 31,500 |
| 2017-04-28 | $1.13 | $1.13 | 235,700 |
| 2017-04-27 | $1.10 | $1.10 | 84,900 |
| 2017-04-26 | $1.14 | $1.14 | 49,000 |
| 2017-04-25 | $1.14 | $1.14 | 123,300 |
| 2017-04-24 | $1.19 | $1.19 | 98,300 |
| 2017-04-21 | $1.28 | $1.28 | 54,400 |
| 2017-04-20 | $1.23 | $1.23 | 139,900 |
| 2017-04-19 | $1.33 | $1.33 | 58,600 |
| 2017-04-18 | $1.32 | $1.32 | 115,500 |
| 2017-04-17 | $1.38 | $1.38 | 113,000 |
| 2017-04-13 | $1.34 | $1.34 | 59,400 |
| 2017-04-12 | $1.32 | $1.32 | 44,600 |
| 2017-04-11 | $1.30 | $1.30 | 87,800 |
| 2017-04-10 | $1.29 | $1.29 | 101,800 |
| 2017-04-07 | $1.33 | $1.33 | 57,100 |
| 2017-04-06 | $1.35 | $1.35 | 129,600 |
| 2017-04-05 | $1.34 | $1.34 | 300,100 |
| 2017-04-04 | $1.36 | $1.36 | 74,800 |
| 2017-04-03 | $1.41 | $1.41 | 133,500 |
| 2017-03-31 | $1.45 | $1.45 | 79,500 |
| 2017-03-30 | $1.48 | $1.48 | 37,800 |
| 2017-03-29 | $1.50 | $1.50 | 69,600 |
| 2017-03-28 | $1.46 | $1.46 | 60,800 |
| 2017-03-27 | $1.45 | $1.45 | 154,600 |
| 2017-03-24 | $1.48 | $1.48 | 63,900 |
| 2017-03-23 | $1.45 | $1.45 | 78,800 |
| 2017-03-22 | $1.41 | $1.41 | 61,500 |
| 2017-03-21 | $1.44 | $1.44 | 94,300 |
| 2017-03-20 | $1.43 | $1.43 | 90,900 |
| 2017-03-17 | $1.37 | $1.37 | 298,200 |
| 2017-03-16 | $1.38 | $1.38 | 147,300 |
| 2017-03-15 | $1.38 | $1.38 | 137,300 |
| 2017-03-14 | $1.36 | $1.36 | 261,000 |
| 2017-03-13 | $1.53 | $1.53 | 78,600 |
| 2017-03-10 | $1.55 | $1.55 | 62,800 |
| 2017-03-09 | $1.50 | $1.50 | 90,100 |
| 2017-03-08 | $1.42 | $1.42 | 133,100 |
| 2017-03-07 | $1.62 | $1.62 | 82,200 |
| 2017-03-06 | $1.67 | $1.67 | 64,000 |
| 2017-03-03 | $1.65 | $1.65 | 156,400 |
| 2017-03-02 | $1.58 | $1.58 | 364,900 |
| 2017-03-01 | $1.53 | $1.53 | 251,900 |
| 2017-02-28 | $1.63 | $1.63 | 111,500 |
| 2017-02-27 | $1.69 | $1.69 | 196,200 |
| 2017-02-24 | $1.84 | $1.84 | 358,700 |
| 2017-02-23 | $2.00 | $2.00 | 414,000 |
| 2017-02-22 | $2.12 | $2.12 | 671,600 |
| 2017-02-21 | $1.87 | $1.87 | 224,800 |
| 2017-02-17 | $1.72 | $1.72 | 434,200 |
| 2017-02-16 | $1.73 | $1.73 | 115,300 |
| 2017-02-15 | $1.66 | $1.66 | 83,400 |
| 2017-02-14 | $1.66 | $1.66 | 117,200 |
| 2017-02-13 | $1.67 | $1.67 | 76,000 |
| 2017-02-10 | $1.72 | $1.72 | 145,500 |
| 2017-02-09 | $1.72 | $1.72 | 102,800 |
| 2017-02-08 | $1.79 | $1.79 | 97,100 |
| 2017-02-07 | $1.86 | $1.86 | 51,500 |
| 2017-02-06 | $1.84 | $1.84 | 81,300 |
| 2017-02-03 | $1.79 | $1.79 | 110,500 |
| 2017-02-02 | $1.87 | $1.87 | 39,000 |
| 2017-02-01 | $1.89 | $1.89 | 105,800 |
| 2017-01-31 | $1.88 | $1.88 | 140,900 |
| 2017-01-30 | $1.81 | $1.81 | 119,800 |
| 2017-01-27 | $1.64 | $1.64 | 106,600 |
| 2017-01-26 | $1.65 | $1.65 | 129,800 |
| 2017-01-25 | $1.77 | $1.77 | 214,400 |
| 2017-01-24 | $1.85 | $1.85 | 151,200 |
| 2017-01-23 | $1.94 | $1.94 | 142,100 |
| 2017-01-20 | $1.99 | $1.99 | 100,500 |
| 2017-01-19 | $2.04 | $2.04 | 135,200 |
| 2017-01-18 | $2.03 | $2.03 | 242,600 |
| 2017-01-17 | $1.98 | $1.98 | 157,800 |
| 2017-01-13 | $1.91 | $1.91 | 217,000 |
| 2017-01-12 | $1.97 | $1.97 | 145,300 |
| 2017-01-11 | $2.03 | $2.03 | 81,000 |
| 2017-01-10 | $2.00 | $2.00 | 112,700 |
| 2017-01-09 | $2.02 | $2.02 | 233,500 |
| 2017-01-06 | $1.96 | $1.96 | 180,200 |
| 2017-01-05 | $1.80 | $1.80 | 315,400 |
| 2017-01-04 | $1.88 | $1.88 | 542,000 |
| 2017-01-03 | $2.20 | $2.20 | 551,200 |