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
- 2006-09-06 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 | $0.60 | $0.60 | 43,100 | — | — |
| 2017-12-28 | $0.60 | $0.60 | 26,100 | — | — |
| 2017-12-27 | $0.60 | $0.60 | 69,600 | — | — |
| 2017-12-26 | $0.61 | $0.61 | 12,700 | — | — |
| 2017-12-22 | $0.61 | $0.61 | 67,200 | — | — |
| 2017-12-21 | $0.61 | $0.61 | 73,600 | — | — |
| 2017-12-20 | $0.62 | $0.62 | 25,300 | — | — |
| 2017-12-19 | $0.61 | $0.61 | 17,400 | — | — |
| 2017-12-18 | $0.61 | $0.61 | 78,800 | — | — |
| 2017-12-15 | $0.60 | $0.60 | 93,300 | — | — |
| 2017-12-14 | $0.57 | $0.57 | 92,300 | — | — |
| 2017-12-13 | $0.59 | $0.59 | 36,600 | — | — |
| 2017-12-12 | $0.56 | $0.56 | 62,300 | — | — |
| 2017-12-11 | $0.56 | $0.56 | 61,200 | — | — |
| 2017-12-08 | $0.56 | $0.56 | 46,600 | — | — |
| 2017-12-07 | $0.55 | $0.55 | 30,200 | — | — |
| 2017-12-06 | $0.56 | $0.56 | 43,600 | — | — |
| 2017-12-05 | $0.58 | $0.58 | 96,700 | — | — |
| 2017-12-04 | $0.57 | $0.57 | 113,300 | — | — |
| 2017-12-01 | $0.61 | $0.61 | 49,600 | — | — |
| 2017-11-30 | $0.63 | $0.63 | 93,600 | — | — |
| 2017-11-29 | $0.58 | $0.58 | 65,900 | — | — |
| 2017-11-28 | $0.60 | $0.60 | 96,000 | — | — |
| 2017-11-27 | $0.63 | $0.63 | 171,200 | — | — |
| 2017-11-24 | $0.64 | $0.64 | 52,300 | — | — |
| 2017-11-22 | $0.63 | $0.63 | 92,300 | — | — |
| 2017-11-21 | $0.59 | $0.59 | 167,800 | — | — |
| 2017-11-20 | $0.62 | $0.62 | 68,200 | — | — |
| 2017-11-17 | $0.62 | $0.62 | 64,200 | — | — |
| 2017-11-16 | $0.58 | $0.58 | 47,900 | — | — |
| 2017-11-15 | $0.56 | $0.56 | 172,500 | — | — |
| 2017-11-14 | $0.56 | $0.56 | 316,700 | — | — |
| 2017-11-13 | $0.58 | $0.58 | 231,300 | — | — |
| 2017-11-10 | $0.56 | $0.56 | 125,300 | — | — |
| 2017-11-09 | $0.58 | $0.58 | 76,700 | — | — |
| 2017-11-08 | $0.60 | $0.60 | 84,500 | — | — |
| 2017-11-07 | $0.62 | $0.62 | 104,900 | — | — |
| 2017-11-06 | $0.62 | $0.62 | 44,900 | — | — |
| 2017-11-03 | $0.62 | $0.62 | 29,800 | — | — |
| 2017-11-02 | $0.62 | $0.62 | 20,600 | — | — |
| 2017-11-01 | $0.61 | $0.61 | 62,200 | — | — |
| 2017-10-31 | $0.62 | $0.62 | 145,400 | — | — |
| 2017-10-30 | $0.63 | $0.63 | 92,000 | — | — |
| 2017-10-27 | $0.66 | $0.66 | 103,600 | — | — |
| 2017-10-26 | $0.67 | $0.67 | 63,400 | — | — |
| 2017-10-25 | $0.67 | $0.67 | 64,000 | — | — |
| 2017-10-24 | $0.67 | $0.67 | 39,300 | — | — |
| 2017-10-23 | $0.69 | $0.69 | 52,000 | — | — |
| 2017-10-20 | $0.68 | $0.68 | 64,700 | — | — |
| 2017-10-19 | $0.70 | $0.70 | 13,900 | — | — |
| 2017-10-18 | $0.68 | $0.68 | 16,100 | — | — |
| 2017-10-17 | $0.68 | $0.68 | 28,100 | — | — |
| 2017-10-16 | $0.70 | $0.70 | 29,200 | — | — |
| 2017-10-13 | $0.69 | $0.69 | 126,100 | — | — |
| 2017-10-12 | $0.68 | $0.68 | 61,400 | — | — |
| 2017-10-11 | $0.68 | $0.68 | 52,600 | — | — |
| 2017-10-10 | $0.71 | $0.71 | 61,600 | — | — |
| 2017-10-09 | $0.72 | $0.72 | 45,000 | — | — |
| 2017-10-06 | $0.73 | $0.73 | 40,200 | — | — |
| 2017-10-05 | $0.71 | $0.71 | 46,400 | — | — |
| 2017-10-04 | $0.70 | $0.70 | 84,300 | — | — |
| 2017-10-03 | $0.69 | $0.69 | 79,500 | — | — |
| 2017-10-02 | $0.70 | $0.70 | 58,600 | — | — |
| 2017-09-29 | $0.69 | $0.69 | 27,800 | — | — |
| 2017-09-28 | $0.68 | $0.68 | 63,300 | — | — |
| 2017-09-27 | $0.69 | $0.69 | 43,700 | — | — |
| 2017-09-26 | $0.66 | $0.66 | 77,200 | — | — |
| 2017-09-25 | $0.68 | $0.68 | 73,800 | — | — |
| 2017-09-22 | $0.71 | $0.71 | 175,500 | — | — |
| 2017-09-21 | $0.69 | $0.69 | 111,200 | — | — |
| 2017-09-20 | $0.69 | $0.69 | 208,300 | — | — |
| 2017-09-19 | $0.72 | $0.72 | 56,700 | — | — |
| 2017-09-18 | $0.76 | $0.76 | 100,200 | — | — |
| 2017-09-15 | $0.74 | $0.74 | 177,400 | — | — |
| 2017-09-14 | $0.74 | $0.74 | 175,500 | — | — |
| 2017-09-13 | $0.78 | $0.78 | 170,200 | — | — |
| 2017-09-12 | $0.76 | $0.76 | 54,900 | — | — |
| 2017-09-11 | $0.76 | $0.76 | 62,400 | — | — |
| 2017-09-08 | $0.77 | $0.77 | 72,300 | — | — |
| 2017-09-07 | $0.78 | $0.78 | 106,700 | — | — |
| 2017-09-06 | $0.75 | $0.75 | 64,000 | — | — |
| 2017-09-05 | $0.74 | $0.74 | 199,800 | — | — |
| 2017-09-01 | $0.77 | $0.77 | 321,600 | — | — |
| 2017-08-31 | $0.70 | $0.70 | 429,900 | — | — |
| 2017-08-30 | $0.77 | $0.77 | 414,800 | — | — |
| 2017-08-29 | $0.77 | $0.77 | 311,800 | — | — |
| 2017-08-28 | $0.76 | $0.76 | 252,800 | — | — |
| 2017-08-25 | $0.79 | $0.79 | 177,500 | — | — |
| 2017-08-24 | $0.78 | $0.78 | 141,800 | — | — |
| 2017-08-23 | $0.78 | $0.78 | 122,900 | — | — |
| 2017-08-22 | $0.80 | $0.80 | 151,300 | — | — |
| 2017-08-21 | $0.79 | $0.79 | 311,000 | — | — |
| 2017-08-18 | $0.75 | $0.75 | 169,900 | — | — |
| 2017-08-17 | $0.71 | $0.71 | 25,900 | — | — |
| 2017-08-16 | $0.71 | $0.71 | 69,700 | — | — |
| 2017-08-15 | $0.67 | $0.67 | 64,500 | — | — |
| 2017-08-14 | $0.74 | $0.74 | 60,900 | — | — |
| 2017-08-11 | $0.65 | $0.65 | 128,800 | — | — |
| 2017-08-10 | $0.68 | $0.68 | 50,100 | — | — |
| 2017-08-09 | $0.67 | $0.67 | 20,500 | — | — |
| 2017-08-08 | $0.68 | $0.68 | 53,200 | — | — |
| 2017-08-07 | $0.70 | $0.70 | 71,000 | — | — |
| 2017-08-04 | $0.83 | $0.83 | 140,800 | — | — |
| 2017-08-03 | $0.72 | $0.72 | 17,800 | — | — |
| 2017-08-02 | $0.73 | $0.73 | 40,400 | — | — |
| 2017-08-01 | $0.72 | $0.72 | 43,000 | — | — |
| 2017-07-31 | $0.72 | $0.72 | 39,100 | — | — |
| 2017-07-28 | $0.78 | $0.78 | 29,600 | — | — |
| 2017-07-27 | $0.78 | $0.78 | 58,000 | — | — |
| 2017-07-26 | $0.82 | $0.82 | 72,100 | — | — |
| 2017-07-25 | $0.78 | $0.78 | 33,100 | — | — |
| 2017-07-24 | $0.78 | $0.78 | 160,700 | — | — |
| 2017-07-21 | $0.80 | $0.80 | 153,000 | — | — |
| 2017-07-20 | $0.82 | $0.82 | 384,900 | — | — |
| 2017-07-19 | $0.77 | $0.77 | 49,700 | — | — |
| 2017-07-18 | $0.78 | $0.78 | 76,300 | — | — |
| 2017-07-17 | $0.79 | $0.79 | 44,600 | — | — |
| 2017-07-14 | $0.75 | $0.75 | 89,000 | — | — |
| 2017-07-13 | $0.73 | $0.73 | 169,200 | — | — |
| 2017-07-12 | $0.69 | $0.69 | 25,100 | — | — |
| 2017-07-11 | $0.65 | $0.65 | 67,000 | — | — |
| 2017-07-10 | $0.65 | $0.65 | 98,400 | — | — |
| 2017-07-07 | $0.66 | $0.66 | 79,600 | — | — |
| 2017-07-06 | $0.67 | $0.67 | 130,900 | — | — |
| 2017-07-05 | $0.67 | $0.67 | 62,100 | — | — |
| 2017-07-03 | $0.67 | $0.67 | 21,900 | — | — |
| 2017-06-30 | $0.67 | $0.67 | 93,500 | — | — |
| 2017-06-29 | $0.66 | $0.66 | 26,400 | — | — |
| 2017-06-28 | $0.65 | $0.65 | 33,900 | — | — |
| 2017-06-27 | $0.65 | $0.65 | 2,300 | — | — |
| 2017-06-26 | $0.65 | $0.65 | 41,300 | — | — |
| 2017-06-23 | $0.66 | $0.66 | 27,600 | — | — |
| 2017-06-22 | $0.65 | $0.65 | 600 | — | — |
| 2017-06-21 | $0.64 | $0.64 | 90,000 | — | — |
| 2017-06-20 | $0.68 | $0.68 | 45,800 | — | — |
| 2017-06-19 | $0.67 | $0.67 | 18,200 | — | — |
| 2017-06-16 | $0.67 | $0.67 | 139,100 | — | — |
| 2017-06-15 | $0.71 | $0.71 | 37,000 | — | — |
| 2017-06-14 | $0.70 | $0.70 | 23,900 | — | — |
| 2017-06-13 | $0.70 | $0.70 | 137,900 | — | — |
| 2017-06-12 | $0.69 | $0.69 | 65,000 | — | — |
| 2017-06-09 | $0.71 | $0.71 | 29,800 | — | — |
| 2017-06-08 | $0.71 | $0.71 | 35,700 | — | — |
| 2017-06-07 | $0.71 | $0.71 | 30,300 | — | — |
| 2017-06-06 | $0.75 | $0.75 | 43,600 | — | — |
| 2017-06-05 | $0.73 | $0.73 | 56,000 | — | — |
| 2017-06-02 | $0.67 | $0.67 | 44,100 | — | — |
| 2017-06-01 | $0.70 | $0.70 | 18,800 | — | — |
| 2017-05-31 | $0.70 | $0.70 | 13,000 | — | — |
| 2017-05-30 | $0.75 | $0.75 | 27,300 | — | — |
| 2017-05-26 | $0.75 | $0.75 | 33,200 | — | — |
| 2017-05-25 | $0.75 | $0.75 | 15,000 | — | — |
| 2017-05-24 | $0.72 | $0.72 | 37,300 | — | — |
| 2017-05-23 | $0.75 | $0.75 | 72,300 | — | — |
| 2017-05-22 | $0.75 | $0.75 | 25,600 | — | — |
| 2017-05-19 | $0.75 | $0.75 | 9,700 | — | — |
| 2017-05-18 | $0.72 | $0.72 | 48,500 | — | — |
| 2017-05-17 | $0.72 | $0.72 | 184,500 | — | — |
| 2017-05-16 | $0.73 | $0.73 | 20,800 | — | — |
| 2017-05-15 | $0.74 | $0.74 | 25,400 | — | — |
| 2017-05-12 | $0.72 | $0.72 | 27,800 | — | — |
| 2017-05-11 | $0.73 | $0.73 | 42,000 | — | — |
| 2017-05-10 | $0.72 | $0.72 | 24,400 | — | — |
| 2017-05-09 | $0.72 | $0.72 | 27,600 | — | — |
| 2017-05-08 | $0.71 | $0.71 | 53,000 | — | — |
| 2017-05-05 | $0.69 | $0.69 | 36,400 | — | — |
| 2017-05-04 | $0.69 | $0.69 | 99,300 | — | — |
| 2017-05-03 | $0.75 | $0.75 | 50,000 | — | — |
| 2017-05-02 | $0.76 | $0.76 | 26,400 | — | — |
| 2017-05-01 | $0.75 | $0.75 | 51,800 | — | — |
| 2017-04-28 | $0.77 | $0.77 | 282,100 | — | — |
| 2017-04-27 | $0.79 | $0.79 | 83,700 | — | — |
| 2017-04-26 | $0.82 | $0.82 | 36,600 | — | — |
| 2017-04-25 | $0.81 | $0.81 | 35,800 | — | — |
| 2017-04-24 | $0.81 | $0.81 | 41,800 | — | — |
| 2017-04-21 | $0.83 | $0.83 | 43,700 | — | — |
| 2017-04-20 | $0.82 | $0.82 | 12,300 | — | — |
| 2017-04-19 | $0.82 | $0.82 | 22,900 | — | — |
| 2017-04-18 | $0.85 | $0.85 | 33,700 | — | — |
| 2017-04-17 | $0.82 | $0.82 | 34,700 | — | — |
| 2017-04-13 | $0.84 | $0.84 | 21,800 | — | — |
| 2017-04-12 | $0.85 | $0.85 | 11,200 | — | — |
| 2017-04-11 | $0.85 | $0.85 | 91,100 | — | — |
| 2017-04-10 | $0.83 | $0.83 | 35,600 | — | — |
| 2017-04-07 | $0.82 | $0.82 | 22,800 | — | — |
| 2017-04-06 | $0.85 | $0.85 | 15,700 | — | — |
| 2017-04-05 | $0.82 | $0.82 | 31,900 | — | — |
| 2017-04-04 | $0.82 | $0.82 | 30,000 | — | — |
| 2017-04-03 | $0.82 | $0.82 | 35,400 | — | — |
| 2017-03-31 | $0.82 | $0.82 | 26,600 | — | — |
| 2017-03-30 | $0.85 | $0.85 | 93,400 | — | — |
| 2017-03-29 | $0.85 | $0.85 | 59,100 | — | — |
| 2017-03-28 | $0.88 | $0.88 | 44,400 | — | — |
| 2017-03-27 | $0.84 | $0.84 | 84,100 | — | — |
| 2017-03-24 | $0.88 | $0.88 | 76,700 | — | — |
| 2017-03-23 | $0.87 | $0.87 | 118,500 | — | — |
| 2017-03-22 | $0.85 | $0.85 | 43,400 | — | — |
| 2017-03-21 | $0.86 | $0.86 | 229,100 | — | — |
| 2017-03-20 | $0.88 | $0.88 | 486,700 | — | — |
| 2017-03-17 | $0.80 | $0.80 | 224,100 | — | — |
| 2017-03-16 | $0.74 | $0.74 | 50,400 | — | — |
| 2017-03-15 | $0.74 | $0.74 | 22,100 | — | — |
| 2017-03-14 | $0.75 | $0.75 | 9,200 | — | — |
| 2017-03-13 | $0.74 | $0.74 | 18,700 | — | — |
| 2017-03-10 | $0.81 | $0.81 | 30,600 | — | — |
| 2017-03-09 | $0.77 | $0.77 | 28,600 | — | — |
| 2017-03-08 | $0.75 | $0.75 | 6,900 | — | — |
| 2017-03-07 | $0.76 | $0.76 | 47,400 | — | — |
| 2017-03-06 | $0.78 | $0.78 | 39,200 | — | — |
| 2017-03-03 | $0.75 | $0.75 | 18,700 | — | — |
| 2017-03-02 | $0.70 | $0.70 | 82,200 | — | — |
| 2017-03-01 | $0.73 | $0.73 | 17,300 | — | — |
| 2017-02-28 | $0.73 | $0.73 | 228,000 | — | — |
| 2017-02-27 | $0.80 | $0.80 | 18,300 | — | — |
| 2017-02-24 | $0.79 | $0.79 | 62,400 | — | — |
| 2017-02-23 | $0.80 | $0.80 | 36,600 | — | — |
| 2017-02-22 | $0.80 | $0.80 | 15,400 | — | — |
| 2017-02-21 | $0.80 | $0.80 | 22,200 | — | — |
| 2017-02-17 | $0.81 | $0.81 | 13,700 | — | — |
| 2017-02-16 | $0.83 | $0.83 | 19,600 | — | — |
| 2017-02-15 | $0.80 | $0.80 | 55,900 | — | — |
| 2017-02-14 | $0.83 | $0.83 | 103,300 | — | — |
| 2017-02-13 | $0.84 | $0.84 | 161,800 | — | — |
| 2017-02-10 | $0.83 | $0.83 | 127,000 | — | — |
| 2017-02-09 | $0.81 | $0.81 | 156,800 | — | — |
| 2017-02-08 | $0.79 | $0.79 | 67,100 | — | — |
| 2017-02-07 | $0.82 | $0.82 | 155,800 | — | — |
| 2017-02-06 | $0.78 | $0.78 | 270,800 | — | — |
| 2017-02-03 | $0.70 | $0.70 | 20,300 | — | — |
| 2017-02-02 | $0.72 | $0.72 | 47,500 | — | — |
| 2017-02-01 | $0.71 | $0.71 | 63,500 | — | — |
| 2017-01-31 | $0.69 | $0.69 | 32,500 | — | — |
| 2017-01-30 | $0.70 | $0.70 | 9,100 | — | — |
| 2017-01-27 | $0.70 | $0.70 | 24,700 | — | — |
| 2017-01-26 | $0.68 | $0.68 | 43,600 | — | — |
| 2017-01-25 | $0.70 | $0.70 | 39,700 | — | — |
| 2017-01-24 | $0.71 | $0.71 | 33,000 | — | — |
| 2017-01-23 | $0.72 | $0.72 | 48,300 | — | — |
| 2017-01-20 | $0.68 | $0.68 | 23,100 | — | — |
| 2017-01-19 | $0.65 | $0.65 | 43,200 | — | — |
| 2017-01-18 | $0.65 | $0.65 | 97,100 | — | — |
| 2017-01-17 | $0.70 | $0.70 | 47,600 | — | — |
| 2017-01-13 | $0.73 | $0.73 | 10,000 | — | — |
| 2017-01-12 | $0.71 | $0.71 | 20,100 | — | — |
| 2017-01-11 | $0.72 | $0.72 | 30,400 | — | — |
| 2017-01-10 | $0.73 | $0.73 | 26,100 | — | — |
| 2017-01-09 | $0.70 | $0.70 | 27,200 | — | — |
| 2017-01-06 | $0.67 | $0.67 | 61,400 | — | — |
| 2017-01-05 | $0.69 | $0.69 | 42,800 | — | — |
| 2017-01-04 | $0.64 | $0.64 | 39,400 | — | — |
| 2017-01-03 | $0.66 | $0.66 | 31,300 | — | — |