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
- 1983-10-07 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 | $2.36 | $2.36 | 202,100 | — | — |
| 2017-12-28 | $2.45 | $2.45 | 117,400 | — | — |
| 2017-12-27 | $2.53 | $2.53 | 56,700 | — | — |
| 2017-12-26 | $2.51 | $2.51 | 90,600 | — | — |
| 2017-12-22 | $2.56 | $2.56 | 80,700 | — | — |
| 2017-12-21 | $2.55 | $2.55 | 151,400 | — | — |
| 2017-12-20 | $2.53 | $2.53 | 111,600 | — | — |
| 2017-12-19 | $2.63 | $2.63 | 124,200 | — | — |
| 2017-12-18 | $2.66 | $2.66 | 101,500 | — | — |
| 2017-12-15 | $2.69 | $2.69 | 213,400 | — | — |
| 2017-12-14 | $2.54 | $2.54 | 104,600 | — | — |
| 2017-12-13 | $2.59 | $2.59 | 96,700 | — | — |
| 2017-12-12 | $2.69 | $2.69 | 261,100 | — | — |
| 2017-12-11 | $2.77 | $2.77 | 192,900 | — | — |
| 2017-12-08 | $2.73 | $2.73 | 100,600 | — | — |
| 2017-12-07 | $2.59 | $2.59 | 180,500 | — | — |
| 2017-12-06 | $2.51 | $2.51 | 189,500 | — | — |
| 2017-12-05 | $2.58 | $2.58 | 174,300 | — | — |
| 2017-12-04 | $2.42 | $2.42 | 156,000 | — | — |
| 2017-12-01 | $2.45 | $2.45 | 154,200 | — | — |
| 2017-11-30 | $2.50 | $2.50 | 183,500 | — | — |
| 2017-11-29 | $2.60 | $2.60 | 174,200 | — | — |
| 2017-11-28 | $2.75 | $2.75 | 320,100 | — | — |
| 2017-11-27 | $2.68 | $2.68 | 291,800 | — | — |
| 2017-11-24 | $2.86 | $2.86 | 136,000 | — | — |
| 2017-11-22 | $2.98 | $2.98 | 425,200 | — | — |
| 2017-11-21 | $3.04 | $3.04 | 1,353,400 | — | — |
| 2017-11-20 | $3.16 | $3.16 | 1,013,500 | — | — |
| 2017-11-17 | $2.91 | $2.91 | 589,800 | — | — |
| 2017-11-16 | $2.83 | $2.83 | 387,900 | — | — |
| 2017-11-15 | $2.61 | $2.61 | 387,200 | — | — |
| 2017-11-14 | $2.63 | $2.63 | 3,779,500 | — | — |
| 2017-11-13 | $2.53 | $2.53 | 323,900 | — | — |
| 2017-11-10 | $2.41 | $2.41 | 293,400 | — | — |
| 2017-11-09 | $2.27 | $2.27 | 475,000 | — | — |
| 2017-11-08 | $2.35 | $2.35 | 2,471,300 | — | — |
| 2017-11-07 | $2.82 | $2.82 | 2,436,600 | — | — |
| 2017-11-06 | $2.48 | $2.48 | 1,352,100 | — | — |
| 2017-11-03 | $2.30 | $2.30 | 2,498,000 | — | — |
| 2017-11-02 | $2.09 | $2.09 | 341,800 | — | — |
| 2017-11-01 | $1.96 | $1.96 | 218,000 | — | — |
| 2017-10-31 | $2.05 | $2.05 | 350,000 | — | — |
| 2017-10-30 | $2.08 | $2.08 | 448,300 | — | — |
| 2017-10-27 | $1.98 | $1.98 | 1,918,400 | — | — |
| 2017-10-26 | $1.92 | $1.92 | 189,200 | — | — |
| 2017-10-25 | $2.03 | $2.03 | 859,900 | — | — |
| 2017-10-24 | $2.19 | $2.19 | 332,700 | — | — |
| 2017-10-23 | $2.30 | $2.30 | 433,900 | — | — |
| 2017-10-20 | $2.44 | $2.44 | 253,600 | — | — |
| 2017-10-19 | $2.58 | $2.58 | 339,300 | — | — |
| 2017-10-18 | $2.66 | $2.66 | 343,500 | — | — |
| 2017-10-17 | $2.71 | $2.71 | 644,700 | — | — |
| 2017-10-16 | $2.99 | $2.99 | 632,900 | — | — |
| 2017-10-13 | $3.19 | $3.19 | 682,100 | — | — |
| 2017-10-12 | $3.41 | $3.41 | 3,060,600 | — | — |
| 2017-10-11 | $3.15 | $3.15 | 1,370,100 | — | — |
| 2017-10-10 | $2.81 | $2.81 | 676,600 | — | — |
| 2017-10-09 | $2.72 | $2.72 | 468,900 | — | — |
| 2017-10-06 | $2.77 | $2.77 | 1,695,100 | — | — |
| 2017-10-05 | $2.74 | $2.74 | 1,070,400 | — | — |
| 2017-10-04 | $2.85 | $2.85 | 1,883,700 | — | — |
| 2017-10-03 | $2.78 | $2.78 | 1,944,600 | — | — |
| 2017-10-02 | $2.90 | $2.90 | 3,576,200 | — | — |
| 2017-09-29 | $2.63 | $2.63 | 6,724,200 | — | — |
| 2017-09-28 | $3.50 | $3.50 | 5,309,100 | — | — |
| 2017-09-27 | $4.35 | $4.35 | 6,932,500 | — | — |
| 2017-09-26 | $4.99 | $4.99 | 11,582,900 | — | — |
| 2017-09-25 | $3.85 | $3.85 | 14,776,800 | — | — |
| 2017-09-22 | $2.27 | $2.27 | 5,881,400 | — | — |
| 2017-09-21 | $2.05 | $2.05 | 8,915,600 | — | — |
| 2017-09-20 | $1.93 | $1.93 | 14,123,900 | — | — |
| 2017-09-19 | $1.92 | $1.92 | 11,542,800 | — | — |
| 2017-09-18 | $1.28 | $1.28 | 22,806,800 | — | — |
| 2017-09-15 | $0.69 | $0.69 | 210,000 | — | — |
| 2017-09-14 | $0.73 | $0.73 | 244,800 | — | — |
| 2017-09-13 | $0.68 | $0.68 | 26,800 | — | — |
| 2017-09-12 | $0.67 | $0.67 | 46,000 | — | — |
| 2017-09-11 | $0.68 | $0.68 | 60,000 | — | — |
| 2017-09-08 | $0.66 | $0.66 | 24,700 | — | — |
| 2017-09-07 | $0.67 | $0.67 | 14,200 | — | — |
| 2017-09-06 | $0.67 | $0.67 | 58,800 | — | — |
| 2017-09-05 | $0.69 | $0.69 | 66,500 | — | — |
| 2017-09-01 | $0.70 | $0.70 | 46,800 | — | — |
| 2017-08-31 | $0.67 | $0.67 | 48,100 | — | — |
| 2017-08-30 | $0.69 | $0.69 | 43,000 | — | — |
| 2017-08-29 | $0.68 | $0.68 | 28,300 | — | — |
| 2017-08-28 | $0.65 | $0.65 | 87,200 | — | — |
| 2017-08-25 | $0.73 | $0.73 | 60,900 | — | — |
| 2017-08-24 | $0.75 | $0.75 | 196,900 | — | — |
| 2017-08-23 | $0.67 | $0.67 | 59,200 | — | — |
| 2017-08-22 | $0.67 | $0.67 | 47,700 | — | — |
| 2017-08-21 | $0.63 | $0.63 | 44,600 | — | — |
| 2017-08-18 | $0.63 | $0.63 | 54,300 | — | — |
| 2017-08-17 | $0.66 | $0.66 | 38,200 | — | — |
| 2017-08-16 | $0.66 | $0.66 | 113,300 | — | — |
| 2017-08-15 | $0.60 | $0.60 | 217,200 | — | — |
| 2017-08-14 | $0.72 | $0.72 | 61,800 | — | — |
| 2017-08-11 | $0.69 | $0.69 | 83,000 | — | — |
| 2017-08-10 | $0.68 | $0.68 | 106,300 | — | — |
| 2017-08-09 | $0.71 | $0.71 | 62,000 | — | — |
| 2017-08-08 | $0.79 | $0.79 | 36,100 | — | — |
| 2017-08-07 | $0.76 | $0.76 | 37,400 | — | — |
| 2017-08-04 | $0.77 | $0.77 | 43,700 | — | — |
| 2017-08-03 | $0.80 | $0.80 | 86,100 | — | — |
| 2017-08-02 | $0.75 | $0.75 | 104,200 | — | — |
| 2017-08-01 | $0.75 | $0.75 | 168,300 | — | — |
| 2017-07-31 | $0.79 | $0.79 | 54,000 | — | — |
| 2017-07-28 | $0.81 | $0.81 | 122,500 | — | — |
| 2017-07-27 | $0.84 | $0.84 | 44,200 | — | — |
| 2017-07-26 | $0.85 | $0.85 | 70,000 | — | — |
| 2017-07-25 | $0.87 | $0.87 | 38,200 | — | — |
| 2017-07-24 | $0.86 | $0.86 | 35,800 | — | — |
| 2017-07-21 | $0.88 | $0.88 | 85,900 | — | — |
| 2017-07-20 | $0.90 | $0.90 | 228,100 | — | — |
| 2017-07-19 | $0.87 | $0.87 | 280,300 | — | — |
| 2017-07-18 | $0.83 | $0.83 | 345,300 | — | — |
| 2017-07-17 | $0.82 | $0.82 | 103,600 | — | — |
| 2017-07-14 | $0.86 | $0.86 | 194,000 | — | — |
| 2017-07-13 | $0.83 | $0.83 | 969,000 | — | — |
| 2017-07-12 | $0.77 | $0.77 | 203,800 | — | — |
| 2017-07-11 | $0.80 | $0.80 | 301,200 | — | — |
| 2017-07-10 | $0.91 | $0.91 | 195,700 | — | — |
| 2017-07-07 | $0.95 | $0.95 | 160,700 | — | — |
| 2017-07-06 | $0.96 | $0.96 | 284,300 | — | — |
| 2017-07-05 | $1.02 | $1.02 | 588,900 | — | — |
| 2017-07-03 | $1.17 | $1.17 | 685,600 | — | — |
| 2017-06-30 | $1.15 | $1.15 | 977,900 | — | — |
| 2017-06-29 | $1.13 | $1.13 | 1,827,000 | — | — |
| 2017-06-28 | $1.15 | $1.15 | 1,634,100 | — | — |
| 2017-06-27 | $0.96 | $0.96 | 482,600 | — | — |
| 2017-06-26 | $1.04 | $1.04 | 1,640,500 | — | — |
| 2017-06-23 | $0.74 | $0.74 | 145,600 | — | — |
| 2017-06-22 | $0.78 | $0.78 | 72,800 | — | — |
| 2017-06-21 | $0.86 | $0.86 | 80,900 | — | — |
| 2017-06-20 | $0.88 | $0.88 | 63,400 | — | — |
| 2017-06-19 | $0.86 | $0.86 | 62,500 | — | — |
| 2017-06-16 | $0.95 | $0.95 | 42,400 | — | — |
| 2017-06-15 | $0.95 | $0.95 | 16,600 | — | — |
| 2017-06-14 | $0.93 | $0.93 | 55,600 | — | — |
| 2017-06-13 | $0.93 | $0.93 | 91,800 | — | — |
| 2017-06-12 | $0.88 | $0.88 | 53,700 | — | — |
| 2017-06-09 | $0.91 | $0.91 | 130,700 | — | — |
| 2017-06-08 | $0.93 | $0.93 | 106,400 | — | — |
| 2017-06-07 | $0.97 | $0.97 | 219,500 | — | — |
| 2017-06-06 | $0.95 | $0.95 | 946,400 | — | — |
| 2017-06-05 | $1.14 | $1.14 | 1,202,400 | — | — |
| 2017-06-02 | $0.83 | $0.83 | 79,200 | — | — |
| 2017-06-01 | $0.83 | $0.83 | 72,300 | — | — |
| 2017-05-31 | $0.84 | $0.84 | 65,300 | — | — |
| 2017-05-30 | $0.92 | $0.92 | 81,600 | — | — |
| 2017-05-26 | $0.95 | $0.95 | 98,300 | — | — |
| 2017-05-25 | $0.85 | $0.85 | 78,300 | — | — |
| 2017-05-24 | $0.89 | $0.89 | 59,900 | — | — |
| 2017-05-23 | $0.90 | $0.90 | 143,100 | — | — |
| 2017-05-22 | $1.00 | $1.00 | 39,100 | — | — |
| 2017-05-19 | $1.00 | $1.00 | 49,000 | — | — |
| 2017-05-18 | $1.00 | $1.00 | 70,600 | — | — |
| 2017-05-17 | $1.00 | $1.00 | 188,200 | — | — |
| 2017-05-16 | $1.10 | $1.10 | 222,100 | — | — |
| 2017-05-15 | $1.10 | $1.10 | 229,000 | — | — |
| 2017-05-12 | $1.15 | $1.15 | 398,800 | — | — |
| 2017-05-11 | $1.13 | $1.13 | 1,296,500 | — | — |
| 2017-05-10 | $1.70 | $1.70 | 953,200 | — | — |
| 2017-05-09 | $1.15 | $1.15 | 11,500 | — | — |
| 2017-05-08 | $1.10 | $1.10 | 40,200 | — | — |
| 2017-05-05 | $1.10 | $1.10 | 51,900 | — | — |
| 2017-05-04 | $1.20 | $1.20 | 165,300 | — | — |
| 2017-05-03 | $1.13 | $1.13 | 325,100 | — | — |
| 2017-05-02 | $1.80 | $1.80 | 12,400 | — | — |
| 2017-05-01 | $1.85 | $1.85 | 34,500 | — | — |
| 2017-04-28 | $1.95 | $1.95 | 25,300 | — | — |
| 2017-04-27 | $2.10 | $2.10 | 8,600 | — | — |
| 2017-04-26 | $2.05 | $2.05 | 5,300 | — | — |
| 2017-04-25 | $2.05 | $2.05 | 7,000 | — | — |
| 2017-04-24 | $2.10 | $2.10 | 7,100 | — | — |
| 2017-04-21 | $2.05 | $2.05 | 7,500 | — | — |
| 2017-04-20 | $2.00 | $2.00 | 7,400 | — | — |
| 2017-04-19 | $1.95 | $1.95 | 26,700 | — | — |
| 2017-04-18 | $1.90 | $1.90 | 55,700 | — | — |
| 2017-04-17 | $2.05 | $2.05 | 13,200 | — | — |
| 2017-04-13 | $2.15 | $2.15 | 15,000 | — | — |
| 2017-04-12 | $2.25 | $2.25 | 16,500 | — | — |
| 2017-04-11 | $2.30 | $2.30 | 74,300 | — | — |
| 2017-04-10 | $2.25 | $2.25 | 69,400 | — | — |
| 2017-04-07 | $2.33 | $2.33 | 67,100 | — | — |
| 2017-04-06 | $2.23 | $2.23 | 68,800 | — | — |
| 2017-04-05 | $2.38 | $2.38 | 119,000 | — | — |
| 2017-04-04 | $2.70 | $2.70 | 63,100 | — | — |
| 2017-04-03 | $2.95 | $2.95 | 4,800 | — | — |
| 2017-03-31 | $3.00 | $3.00 | 15,600 | — | — |
| 2017-03-30 | $2.90 | $2.90 | 33,300 | — | — |
| 2017-03-29 | $3.08 | $3.08 | 32,600 | — | — |
| 2017-03-28 | $3.20 | $3.20 | 79,700 | — | — |
| 2017-03-27 | $3.01 | $3.01 | 51,500 | — | — |
| 2017-03-24 | $2.43 | $2.43 | 60,300 | — | — |
| 2017-03-23 | $2.85 | $2.85 | 71,700 | — | — |
| 2017-03-22 | $2.80 | $2.80 | 17,700 | — | — |
| 2017-03-21 | $3.00 | $3.00 | 24,100 | — | — |
| 2017-03-20 | $3.05 | $3.05 | 11,300 | — | — |
| 2017-03-17 | $3.10 | $3.10 | 7,000 | — | — |
| 2017-03-16 | $3.10 | $3.10 | 1,300 | — | — |
| 2017-03-15 | $3.10 | $3.10 | 9,500 | — | — |
| 2017-03-14 | $3.13 | $3.13 | 23,300 | — | — |
| 2017-03-13 | $3.20 | $3.20 | 22,000 | — | — |
| 2017-03-10 | $3.40 | $3.40 | 16,400 | — | — |
| 2017-03-09 | $3.55 | $3.55 | 26,200 | — | — |
| 2017-03-08 | $3.80 | $3.80 | 39,700 | — | — |
| 2017-03-07 | $3.60 | $3.60 | 19,100 | — | — |
| 2017-03-06 | $3.55 | $3.55 | 5,400 | — | — |
| 2017-03-03 | $3.55 | $3.55 | 14,300 | — | — |
| 2017-03-02 | $3.65 | $3.65 | 22,700 | — | — |
| 2017-03-01 | $3.85 | $3.85 | 5,200 | — | — |
| 2017-02-28 | $3.95 | $3.95 | 8,400 | — | — |
| 2017-02-27 | $3.80 | $3.80 | 56,700 | — | — |
| 2017-02-24 | $4.80 | $4.80 | 32,200 | — | — |
| 2017-02-23 | $4.78 | $4.78 | 6,900 | — | — |
| 2017-02-22 | $4.75 | $4.75 | 19,100 | — | — |
| 2017-02-21 | $4.90 | $4.90 | 9,100 | — | — |
| 2017-02-17 | $4.95 | $4.95 | 5,400 | — | — |
| 2017-02-16 | $4.90 | $4.90 | 9,000 | — | — |
| 2017-02-15 | $4.95 | $4.95 | 7,300 | — | — |
| 2017-02-14 | $4.85 | $4.85 | 5,900 | — | — |
| 2017-02-13 | $4.95 | $4.95 | 15,900 | — | — |
| 2017-02-10 | $5.20 | $5.20 | 60,000 | — | — |
| 2017-02-09 | $4.65 | $4.65 | 42,300 | — | — |
| 2017-02-08 | $4.83 | $4.83 | 14,200 | — | — |
| 2017-02-07 | $5.05 | $5.05 | 41,200 | — | — |
| 2017-02-06 | $4.90 | $4.90 | 26,500 | — | — |
| 2017-02-03 | $4.90 | $4.90 | 13,200 | — | — |
| 2017-02-02 | $4.95 | $4.95 | 3,600 | — | — |
| 2017-02-01 | $4.90 | $4.90 | 10,200 | — | — |
| 2017-01-31 | $4.90 | $4.90 | 14,400 | — | — |
| 2017-01-30 | $5.05 | $5.05 | 11,900 | — | — |
| 2017-01-27 | $5.10 | $5.10 | 19,500 | — | — |
| 2017-01-26 | $5.05 | $5.05 | 13,100 | — | — |
| 2017-01-25 | $4.85 | $4.85 | 3,600 | — | — |
| 2017-01-24 | $4.85 | $4.85 | 15,000 | — | — |
| 2017-01-23 | $4.55 | $4.55 | 1,400 | — | — |
| 2017-01-20 | $4.60 | $4.60 | 15,500 | — | — |
| 2017-01-19 | $4.60 | $4.60 | 37,100 | — | — |
| 2017-01-18 | $5.25 | $5.25 | 16,900 | — | — |
| 2017-01-17 | $5.30 | $5.30 | 1,200 | — | — |
| 2017-01-13 | $5.32 | $5.32 | 300 | — | — |
| 2017-01-12 | $5.25 | $5.25 | 2,300 | — | — |
| 2017-01-11 | $5.25 | $5.25 | 14,600 | — | — |
| 2017-01-10 | $5.25 | $5.25 | 3,000 | — | — |
| 2017-01-09 | $5.30 | $5.30 | 1,400 | — | — |
| 2017-01-06 | $5.35 | $5.35 | 4,400 | — | — |
| 2017-01-05 | $5.35 | $5.35 | 2,700 | — | — |
| 2017-01-04 | $5.25 | $5.25 | 10,400 | — | — |
| 2017-01-03 | $5.30 | $5.30 | 3,700 | — | — |