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
- 2010-05-03 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 | $1.09 | $1.09 | 61,600 |
| 2017-12-28 | $1.01 | $1.01 | 76,100 |
| 2017-12-27 | $1.15 | $1.15 | 149,900 |
| 2017-12-26 | $0.76 | $0.76 | 29,400 |
| 2017-12-22 | $0.78 | $0.78 | 12,600 |
| 2017-12-21 | $0.72 | $0.72 | 12,000 |
| 2017-12-20 | $0.75 | $0.75 | 21,000 |
| 2017-12-19 | $0.70 | $0.70 | 11,700 |
| 2017-12-18 | $0.72 | $0.72 | 20,500 |
| 2017-12-15 | $0.75 | $0.75 | 7,300 |
| 2017-12-14 | $0.79 | $0.79 | 49,200 |
| 2017-12-13 | $0.80 | $0.80 | 9,100 |
| 2017-12-12 | $0.80 | $0.80 | 33,800 |
| 2017-12-11 | $0.82 | $0.82 | 34,700 |
| 2017-12-08 | $0.84 | $0.84 | 53,800 |
| 2017-12-07 | $0.80 | $0.80 | 6,600 |
| 2017-12-06 | $0.80 | $0.80 | 14,000 |
| 2017-12-05 | $0.80 | $0.80 | 13,300 |
| 2017-12-04 | $0.82 | $0.82 | 11,000 |
| 2017-12-01 | $0.78 | $0.78 | 38,200 |
| 2017-11-30 | $0.76 | $0.76 | 2,100 |
| 2017-11-29 | $0.73 | $0.73 | 4,400 |
| 2017-11-28 | $0.78 | $0.78 | 8,800 |
| 2017-11-27 | $0.77 | $0.77 | 11,100 |
| 2017-11-24 | $0.80 | $0.80 | 4,200 |
| 2017-11-22 | $0.80 | $0.80 | 6,900 |
| 2017-11-21 | $0.77 | $0.77 | 5,000 |
| 2017-11-20 | $0.82 | $0.82 | 4,000 |
| 2017-11-17 | $0.75 | $0.75 | 7,700 |
| 2017-11-16 | $0.82 | $0.82 | 2,400 |
| 2017-11-15 | $0.81 | $0.81 | 2,000 |
| 2017-11-14 | $0.83 | $0.83 | 9,300 |
| 2017-11-13 | $0.82 | $0.82 | 4,900 |
| 2017-11-10 | $0.80 | $0.80 | 3,000 |
| 2017-11-09 | $0.82 | $0.82 | 7,500 |
| 2017-11-08 | $0.84 | $0.84 | 6,700 |
| 2017-11-07 | $0.75 | $0.75 | 6,600 |
| 2017-11-06 | $0.70 | $0.70 | 8,800 |
| 2017-11-03 | $0.77 | $0.77 | 19,000 |
| 2017-11-02 | $0.77 | $0.77 | 8,700 |
| 2017-11-01 | $0.78 | $0.78 | 1,300 |
| 2017-10-31 | $0.81 | $0.81 | 13,600 |
| 2017-10-30 | $0.82 | $0.82 | 9,800 |
| 2017-10-27 | $0.79 | $0.79 | 7,200 |
| 2017-10-26 | $0.77 | $0.77 | 10,900 |
| 2017-10-25 | $0.84 | $0.84 | 5,600 |
| 2017-10-24 | $0.82 | $0.82 | 4,000 |
| 2017-10-23 | $0.82 | $0.82 | 10,600 |
| 2017-10-20 | $0.80 | $0.80 | 1,800 |
| 2017-10-19 | $0.78 | $0.78 | 1,300 |
| 2017-10-18 | $0.80 | $0.80 | 2,700 |
| 2017-10-17 | $0.85 | $0.85 | 1,100 |
| 2017-10-16 | $0.84 | $0.84 | 10,100 |
| 2017-10-13 | $0.89 | $0.89 | 3,800 |
| 2017-10-12 | $0.85 | $0.85 | 3,900 |
| 2017-10-11 | $0.84 | $0.84 | 7,300 |
| 2017-10-10 | $0.76 | $0.76 | 14,400 |
| 2017-10-09 | $0.85 | $0.85 | 4,200 |
| 2017-10-06 | $0.88 | $0.88 | 5,100 |
| 2017-10-05 | $0.84 | $0.84 | 11,900 |
| 2017-10-04 | $0.90 | $0.90 | 4,200 |
| 2017-10-03 | $0.91 | $0.91 | 4,000 |
| 2017-10-02 | $0.89 | $0.89 | 3,300 |
| 2017-09-29 | $0.87 | $0.87 | 3,800 |
| 2017-09-28 | $0.93 | $0.93 | 4,700 |
| 2017-09-27 | $0.87 | $0.87 | 400 |
| 2017-09-26 | $0.90 | $0.90 | 3,700 |
| 2017-09-25 | $0.89 | $0.89 | 5,700 |
| 2017-09-22 | $0.89 | $0.89 | 3,900 |
| 2017-09-21 | $0.85 | $0.85 | 1,100 |
| 2017-09-20 | $0.85 | $0.85 | 6,600 |
| 2017-09-19 | $0.84 | $0.84 | 10,900 |
| 2017-09-18 | $0.86 | $0.86 | 5,000 |
| 2017-09-15 | $0.91 | $0.91 | 2,100 |
| 2017-09-14 | $0.91 | $0.91 | 17,300 |
| 2017-09-13 | $0.89 | $0.89 | 17,300 |
| 2017-09-12 | $0.90 | $0.90 | 26,100 |
| 2017-09-11 | $0.92 | $0.92 | 18,000 |
| 2017-09-08 | $0.80 | $0.80 | 27,800 |
| 2017-09-07 | $0.80 | $0.80 | 8,400 |
| 2017-09-06 | $0.78 | $0.78 | 4,700 |
| 2017-09-05 | $0.75 | $0.75 | 11,900 |
| 2017-09-01 | $0.81 | $0.81 | 15,600 |
| 2017-08-31 | $0.82 | $0.82 | 4,600 |
| 2017-08-30 | $0.82 | $0.82 | 900 |
| 2017-08-29 | $0.82 | $0.82 | 2,800 |
| 2017-08-28 | $0.83 | $0.83 | 3,200 |
| 2017-08-25 | $0.82 | $0.82 | 6,700 |
| 2017-08-24 | $0.87 | $0.87 | 4,800 |
| 2017-08-23 | $0.90 | $0.90 | 52,800 |
| 2017-08-22 | $0.76 | $0.76 | 14,000 |
| 2017-08-21 | $0.65 | $0.65 | 65,900 |
| 2017-08-18 | $0.74 | $0.74 | 59,300 |
| 2017-08-17 | $0.90 | $0.90 | 13,800 |
| 2017-08-16 | $0.86 | $0.86 | 15,400 |
| 2017-08-15 | $0.86 | $0.86 | 10,800 |
| 2017-08-14 | $0.90 | $0.90 | 25,400 |
| 2017-08-11 | $0.89 | $0.89 | 7,700 |
| 2017-08-10 | $0.89 | $0.89 | 7,400 |
| 2017-08-09 | $0.91 | $0.91 | 17,400 |
| 2017-08-08 | $0.90 | $0.90 | 11,500 |
| 2017-08-07 | $0.88 | $0.88 | 7,300 |
| 2017-08-04 | $0.91 | $0.91 | 9,100 |
| 2017-08-03 | $0.90 | $0.90 | 8,100 |
| 2017-08-02 | $0.90 | $0.90 | 31,400 |
| 2017-08-01 | $0.93 | $0.93 | 50,600 |
| 2017-07-31 | $0.90 | $0.90 | 87,100 |
| 2017-07-28 | $0.80 | $0.80 | 40,800 |
| 2017-07-27 | $0.65 | $0.65 | 22,400 |
| 2017-07-26 | $0.60 | $0.60 | 44,500 |
| 2017-07-25 | $0.63 | $0.63 | 13,800 |
| 2017-07-24 | $0.65 | $0.65 | 35,000 |
| 2017-07-21 | $0.59 | $0.59 | 53,600 |
| 2017-07-20 | $0.71 | $0.71 | 13,300 |
| 2017-07-19 | $0.70 | $0.70 | 18,200 |
| 2017-07-18 | $0.70 | $0.70 | 12,400 |
| 2017-07-17 | $0.73 | $0.73 | 22,200 |
| 2017-07-14 | $0.74 | $0.74 | 19,500 |
| 2017-07-13 | $0.82 | $0.82 | 3,100 |
| 2017-07-12 | $0.78 | $0.78 | 9,400 |
| 2017-07-11 | $0.77 | $0.77 | 33,700 |
| 2017-07-10 | $0.80 | $0.80 | 58,400 |
| 2017-07-07 | $0.98 | $0.98 | 9,000 |
| 2017-07-06 | $1.00 | $1.00 | 14,200 |
| 2017-07-05 | $1.09 | $1.09 | 2,700 |
| 2017-07-03 | $1.05 | $1.05 | 29,100 |
| 2017-06-30 | $1.14 | $1.14 | 4,900 |
| 2017-06-29 | $1.13 | $1.13 | 8,000 |
| 2017-06-28 | $1.05 | $1.05 | 1,700 |
| 2017-06-27 | $1.02 | $1.02 | 6,200 |
| 2017-06-26 | $1.10 | $1.10 | 3,200 |
| 2017-06-23 | $1.19 | $1.19 | 6,200 |
| 2017-06-22 | $1.14 | $1.14 | 14,000 |
| 2017-06-21 | $1.00 | $1.00 | 11,700 |
| 2017-06-20 | $0.98 | $0.98 | 25,800 |
| 2017-06-19 | $1.09 | $1.09 | 1,800 |
| 2017-06-16 | $1.07 | $1.07 | 4,700 |
| 2017-06-15 | $1.04 | $1.04 | 5,800 |
| 2017-06-14 | $1.02 | $1.02 | 2,100 |
| 2017-06-13 | $1.04 | $1.04 | 200 |
| 2017-06-12 | $1.01 | $1.01 | 3,400 |
| 2017-06-09 | $1.06 | $1.06 | 7,500 |
| 2017-06-08 | $1.10 | $1.10 | 800 |
| 2017-06-07 | $1.17 | $1.17 | 12,800 |
| 2017-06-06 | $1.04 | $1.04 | 5,900 |
| 2017-06-05 | $1.07 | $1.07 | 3,600 |
| 2017-06-02 | $1.05 | $1.05 | 10,000 |
| 2017-06-01 | $1.12 | $1.12 | 20,000 |
| 2017-05-31 | $1.17 | $1.17 | 2,300 |
| 2017-05-30 | $1.19 | $1.19 | 5,200 |
| 2017-05-26 | $1.23 | $1.23 | 1,800 |
| 2017-05-25 | $1.23 | $1.23 | 3,600 |
| 2017-05-24 | $1.23 | $1.23 | 5,000 |
| 2017-05-23 | $1.18 | $1.18 | 8,600 |
| 2017-05-22 | $1.23 | $1.23 | 2,700 |
| 2017-05-19 | $1.22 | $1.22 | 12,800 |
| 2017-05-18 | $1.27 | $1.27 | 9,600 |
| 2017-05-17 | $1.25 | $1.25 | 5,800 |
| 2017-05-16 | $1.23 | $1.23 | 9,500 |
| 2017-05-15 | $1.20 | $1.20 | 26,600 |
| 2017-05-12 | $1.28 | $1.28 | 29,800 |
| 2017-05-11 | $1.14 | $1.14 | 55,500 |
| 2017-05-10 | $1.48 | $1.48 | 59,500 |
| 2017-05-09 | $1.35 | $1.35 | 17,000 |
| 2017-05-08 | $1.20 | $1.20 | 20,800 |
| 2017-05-05 | $1.13 | $1.13 | 34,700 |
| 2017-05-04 | $1.26 | $1.26 | 3,300 |
| 2017-05-03 | $1.27 | $1.27 | 4,400 |
| 2017-05-02 | $1.30 | $1.30 | 5,500 |
| 2017-05-01 | $1.39 | $1.39 | 4,700 |
| 2017-04-28 | $1.35 | $1.35 | 11,100 |
| 2017-04-27 | $1.28 | $1.28 | 3,400 |
| 2017-04-26 | $1.26 | $1.26 | 13,700 |
| 2017-04-25 | $1.26 | $1.26 | 23,300 |
| 2017-04-24 | $1.24 | $1.24 | 11,700 |
| 2017-04-21 | $1.25 | $1.25 | 2,600 |
| 2017-04-20 | $1.25 | $1.25 | 11,800 |
| 2017-04-19 | $1.23 | $1.23 | 10,100 |
| 2017-04-18 | $1.28 | $1.28 | 7,800 |
| 2017-04-17 | $1.29 | $1.29 | 13,500 |
| 2017-04-13 | $1.23 | $1.23 | 7,000 |
| 2017-04-12 | $1.24 | $1.24 | 7,400 |
| 2017-04-11 | $1.30 | $1.30 | 2,600 |
| 2017-04-10 | $1.26 | $1.26 | 13,500 |
| 2017-04-07 | $1.31 | $1.31 | 2,800 |
| 2017-04-06 | $1.34 | $1.34 | 4,300 |
| 2017-04-05 | $1.35 | $1.35 | 6,900 |
| 2017-04-04 | $1.32 | $1.32 | 5,200 |
| 2017-04-03 | $1.38 | $1.38 | 10,800 |
| 2017-03-31 | $1.50 | $1.50 | 10,300 |
| 2017-03-30 | $1.36 | $1.36 | 15,500 |
| 2017-03-29 | $1.41 | $1.41 | 20,300 |
| 2017-03-28 | $1.42 | $1.42 | 23,700 |
| 2017-03-27 | $1.49 | $1.49 | 2,700 |
| 2017-03-24 | $1.59 | $1.59 | 2,200 |
| 2017-03-23 | $1.51 | $1.51 | 7,100 |
| 2017-03-22 | $1.56 | $1.56 | 2,800 |
| 2017-03-21 | $1.59 | $1.59 | 6,600 |
| 2017-03-20 | $1.65 | $1.65 | 11,200 |
| 2017-03-17 | $1.57 | $1.57 | 2,300 |
| 2017-03-16 | $1.45 | $1.45 | 10,700 |
| 2017-03-15 | $1.48 | $1.48 | 18,100 |
| 2017-03-14 | $1.45 | $1.45 | 7,900 |
| 2017-03-13 | $1.55 | $1.55 | 9,900 |
| 2017-03-10 | $1.52 | $1.52 | 9,600 |
| 2017-03-09 | $1.45 | $1.45 | 15,600 |
| 2017-03-08 | $1.57 | $1.57 | 15,300 |
| 2017-03-07 | $1.61 | $1.61 | 7,000 |
| 2017-03-06 | $1.70 | $1.70 | 22,100 |
| 2017-03-03 | $1.55 | $1.55 | 35,900 |
| 2017-03-02 | $1.50 | $1.50 | 24,300 |
| 2017-03-01 | $1.65 | $1.65 | 10,900 |
| 2017-02-28 | $1.60 | $1.60 | 15,600 |
| 2017-02-27 | $1.65 | $1.65 | 27,400 |
| 2017-02-24 | $1.80 | $1.80 | 20,300 |
| 2017-02-23 | $1.85 | $1.85 | 15,800 |
| 2017-02-22 | $1.89 | $1.89 | 59,200 |
| 2017-02-21 | $2.04 | $2.04 | 89,100 |
| 2017-02-17 | $1.95 | $1.95 | 14,500 |
| 2017-02-16 | $1.87 | $1.87 | 27,400 |
| 2017-02-15 | $1.94 | $1.94 | 11,200 |
| 2017-02-14 | $1.91 | $1.91 | 21,500 |
| 2017-02-13 | $1.97 | $1.97 | 19,300 |
| 2017-02-10 | $2.00 | $2.00 | 28,000 |
| 2017-02-09 | $1.97 | $1.97 | 23,200 |
| 2017-02-08 | $2.00 | $2.00 | 15,300 |
| 2017-02-07 | $1.98 | $1.98 | 5,200 |
| 2017-02-06 | $2.02 | $2.02 | 20,400 |
| 2017-02-03 | $2.01 | $2.01 | 30,400 |
| 2017-02-02 | $2.09 | $2.09 | 15,700 |
| 2017-02-01 | $2.02 | $2.02 | 11,800 |
| 2017-01-31 | $2.04 | $2.04 | 9,000 |
| 2017-01-30 | $2.10 | $2.10 | 23,200 |
| 2017-01-27 | $2.05 | $2.05 | 12,100 |
| 2017-01-26 | $2.24 | $2.24 | 20,500 |
| 2017-01-25 | $2.24 | $2.24 | 15,200 |
| 2017-01-24 | $2.24 | $2.24 | 12,100 |
| 2017-01-23 | $2.20 | $2.20 | 32,100 |
| 2017-01-20 | $2.20 | $2.20 | 18,700 |
| 2017-01-19 | $2.11 | $2.11 | 41,300 |
| 2017-01-18 | $2.31 | $2.31 | 22,200 |
| 2017-01-17 | $2.37 | $2.37 | 29,500 |
| 2017-01-13 | $2.39 | $2.39 | 17,200 |
| 2017-01-12 | $2.45 | $2.45 | 21,600 |
| 2017-01-11 | $2.47 | $2.47 | 25,200 |
| 2017-01-10 | $2.50 | $2.50 | 23,600 |
| 2017-01-09 | $2.50 | $2.50 | 58,600 |
| 2017-01-06 | $2.31 | $2.31 | 20,600 |
| 2017-01-05 | $2.33 | $2.33 | 18,400 |
| 2017-01-04 | $2.29 | $2.29 | 21,400 |
| 2017-01-03 | $2.25 | $2.25 | 50,000 |