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
- 2005-11-15 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $1.30 | $1.30 | 52,500 | — | — |
| 2017-12-28 | $1.39 | $1.39 | 33,000 | — | — |
| 2017-12-27 | $1.43 | $1.43 | 23,300 | — | — |
| 2017-12-26 | $1.49 | $1.49 | 17,000 | — | — |
| 2017-12-22 | $1.48 | $1.48 | 8,300 | — | — |
| 2017-12-21 | $1.47 | $1.47 | 27,200 | — | — |
| 2017-12-20 | $1.57 | $1.57 | 2,200 | — | — |
| 2017-12-19 | $1.57 | $1.57 | 22,400 | — | — |
| 2017-12-18 | $1.62 | $1.62 | 2,500 | — | — |
| 2017-12-15 | $1.70 | $1.70 | 16,300 | — | — |
| 2017-12-14 | $1.60 | $1.60 | 14,200 | — | — |
| 2017-12-13 | $1.57 | $1.57 | 10,500 | — | — |
| 2017-12-12 | $1.52 | $1.52 | 10,200 | — | — |
| 2017-12-11 | $1.64 | $1.64 | 10,900 | — | — |
| 2017-12-08 | $1.69 | $1.69 | 46,800 | — | — |
| 2017-12-07 | $1.70 | $1.70 | 63,900 | — | — |
| 2017-12-06 | $1.76 | $1.76 | 16,900 | — | — |
| 2017-12-05 | $1.74 | $1.74 | 19,300 | — | — |
| 2017-12-04 | $1.77 | $1.77 | 20,200 | — | — |
| 2017-12-01 | $1.70 | $1.70 | 16,600 | — | — |
| 2017-11-30 | $1.76 | $1.76 | 42,900 | — | — |
| 2017-11-29 | $1.85 | $1.85 | 174,200 | — | — |
| 2017-11-28 | $1.82 | $1.82 | 14,600 | — | — |
| 2017-11-27 | $1.79 | $1.79 | 14,400 | — | — |
| 2017-11-24 | $1.82 | $1.82 | 8,500 | — | — |
| 2017-11-22 | $1.83 | $1.83 | 69,300 | — | — |
| 2017-11-21 | $1.90 | $1.90 | 68,200 | — | — |
| 2017-11-20 | $2.00 | $2.00 | 331,800 | — | — |
| 2017-11-17 | $1.98 | $1.98 | 191,900 | — | — |
| 2017-11-16 | $2.46 | $2.46 | 14,600 | — | — |
| 2017-11-15 | $2.52 | $2.52 | 77,900 | — | — |
| 2017-11-14 | $2.69 | $2.69 | 90,500 | — | — |
| 2017-11-13 | $2.69 | $2.69 | 93,700 | — | — |
| 2017-11-10 | $2.26 | $2.26 | 11,500 | — | — |
| 2017-11-09 | $2.26 | $2.26 | 3,800 | — | — |
| 2017-11-08 | $2.25 | $2.25 | 6,400 | — | — |
| 2017-11-07 | $2.19 | $2.19 | 8,300 | — | — |
| 2017-11-06 | $2.29 | $2.29 | 36,800 | — | — |
| 2017-11-03 | $2.15 | $2.15 | 8,700 | — | — |
| 2017-11-02 | $2.14 | $2.14 | 22,700 | — | — |
| 2017-11-01 | $2.21 | $2.21 | 9,600 | — | — |
| 2017-10-31 | $2.22 | $2.22 | 19,200 | — | — |
| 2017-10-30 | $2.17 | $2.17 | 32,800 | — | — |
| 2017-10-27 | $2.11 | $2.11 | 89,700 | — | — |
| 2017-10-26 | $1.98 | $1.98 | 89,200 | — | — |
| 2017-10-25 | $1.89 | $1.89 | 32,900 | — | — |
| 2017-10-24 | $1.97 | $1.97 | 372,000 | — | — |
| 2017-10-23 | $1.78 | $1.78 | 22,800 | — | — |
| 2017-10-20 | $1.74 | $1.74 | 4,700 | — | — |
| 2017-10-19 | $1.80 | $1.80 | 1,800 | — | — |
| 2017-10-18 | $1.78 | $1.78 | 6,500 | — | — |
| 2017-10-17 | $1.78 | $1.78 | 4,000 | — | — |
| 2017-10-16 | $1.78 | $1.78 | 1,900 | — | — |
| 2017-10-13 | $1.78 | $1.78 | 2,300 | — | — |
| 2017-10-12 | $1.79 | $1.79 | 5,000 | — | — |
| 2017-10-11 | $1.79 | $1.79 | 0 | — | — |
| 2017-10-10 | $1.79 | $1.79 | 0 | — | — |
| 2017-10-09 | $1.79 | $1.79 | 4,400 | — | — |
| 2017-10-06 | $1.70 | $1.70 | 6,300 | — | — |
| 2017-10-05 | $1.71 | $1.71 | 12,900 | — | — |
| 2017-10-04 | $1.69 | $1.69 | 8,000 | — | — |
| 2017-10-03 | $1.79 | $1.79 | 7,900 | — | — |
| 2017-10-02 | $1.82 | $1.82 | 3,400 | — | — |
| 2017-09-29 | $1.84 | $1.84 | 21,100 | — | — |
| 2017-09-28 | $1.75 | $1.75 | 2,500 | — | — |
| 2017-09-27 | $1.88 | $1.88 | 4,800 | — | — |
| 2017-09-26 | $1.88 | $1.88 | 3,000 | — | — |
| 2017-09-25 | $1.89 | $1.89 | 1,300 | — | — |
| 2017-09-22 | $1.89 | $1.89 | 4,200 | — | — |
| 2017-09-21 | $1.90 | $1.90 | 2,400 | — | — |
| 2017-09-20 | $1.88 | $1.88 | 11,500 | — | — |
| 2017-09-19 | $1.90 | $1.90 | 4,600 | — | — |
| 2017-09-18 | $1.89 | $1.89 | 15,800 | — | — |
| 2017-09-15 | $1.95 | $1.95 | 23,700 | — | — |
| 2017-09-14 | $1.93 | $1.93 | 8,400 | — | — |
| 2017-09-13 | $1.93 | $1.93 | 4,700 | — | — |
| 2017-09-12 | $1.96 | $1.96 | 1,200 | — | — |
| 2017-09-11 | $1.96 | $1.96 | 34,300 | — | — |
| 2017-09-08 | $2.00 | $2.00 | 26,200 | — | — |
| 2017-09-07 | $1.95 | $1.95 | 18,500 | — | — |
| 2017-09-06 | $1.88 | $1.88 | 26,400 | — | — |
| 2017-09-05 | $1.93 | $1.93 | 3,100 | — | — |
| 2017-09-01 | $1.97 | $1.97 | 20,200 | — | — |
| 2017-08-31 | $1.93 | $1.93 | 25,700 | — | — |
| 2017-08-30 | $2.00 | $2.00 | 69,400 | — | — |
| 2017-08-29 | $1.98 | $1.98 | 51,400 | — | — |
| 2017-08-28 | $1.95 | $1.95 | 15,000 | — | — |
| 2017-08-25 | $1.90 | $1.90 | 37,500 | — | — |
| 2017-08-24 | $1.86 | $1.86 | 53,500 | — | — |
| 2017-08-23 | $1.80 | $1.80 | 30,000 | — | — |
| 2017-08-22 | $1.78 | $1.78 | 26,100 | — | — |
| 2017-08-21 | $1.78 | $1.78 | 25,400 | — | — |
| 2017-08-18 | $1.74 | $1.74 | 95,100 | — | — |
| 2017-08-17 | $1.61 | $1.61 | 36,200 | — | — |
| 2017-08-16 | $1.64 | $1.64 | 143,300 | — | — |
| 2017-08-15 | $1.54 | $1.54 | 14,400 | — | — |
| 2017-08-14 | $1.51 | $1.51 | 25,400 | — | — |
| 2017-08-11 | $1.50 | $1.50 | 330,600 | — | — |
| 2017-08-10 | $1.35 | $1.35 | 24,800 | — | — |
| 2017-08-09 | $1.35 | $1.35 | 9,200 | — | — |
| 2017-08-08 | $1.33 | $1.33 | 10,500 | — | — |
| 2017-08-07 | $1.33 | $1.33 | 9,200 | — | — |
| 2017-08-04 | $1.34 | $1.34 | 9,400 | — | — |
| 2017-08-03 | $1.37 | $1.37 | 5,400 | — | — |
| 2017-08-02 | $1.35 | $1.35 | 5,700 | — | — |
| 2017-08-01 | $1.37 | $1.37 | 9,100 | — | — |
| 2017-07-31 | $1.33 | $1.33 | 71,500 | — | — |
| 2017-07-28 | $1.33 | $1.33 | 1,500 | — | — |
| 2017-07-27 | $1.32 | $1.32 | 3,900 | — | — |
| 2017-07-26 | $1.34 | $1.34 | 2,800 | — | — |
| 2017-07-25 | $1.32 | $1.32 | 7,900 | — | — |
| 2017-07-24 | $1.34 | $1.34 | 6,500 | — | — |
| 2017-07-21 | $1.35 | $1.35 | 111,600 | — | — |
| 2017-07-20 | $1.34 | $1.34 | 13,700 | — | — |
| 2017-07-19 | $1.31 | $1.31 | 9,900 | — | — |
| 2017-07-18 | $1.32 | $1.32 | 700 | — | — |
| 2017-07-17 | $1.34 | $1.34 | 11,000 | — | — |
| 2017-07-14 | $1.35 | $1.35 | 3,900 | — | — |
| 2017-07-13 | $1.30 | $1.30 | 4,300 | — | — |
| 2017-07-12 | $1.36 | $1.36 | 17,400 | — | — |
| 2017-07-11 | $1.33 | $1.33 | 4,100 | — | — |
| 2017-07-10 | $1.32 | $1.32 | 4,200 | — | — |
| 2017-07-07 | $1.36 | $1.36 | 6,100 | — | — |
| 2017-07-06 | $1.32 | $1.32 | 5,200 | — | — |
| 2017-07-05 | $1.33 | $1.33 | 8,900 | — | — |
| 2017-07-03 | $1.37 | $1.37 | 6,800 | — | — |
| 2017-06-30 | $1.28 | $1.28 | 21,100 | — | — |
| 2017-06-29 | $1.33 | $1.33 | 16,100 | — | — |
| 2017-06-28 | $1.36 | $1.36 | 28,500 | — | — |
| 2017-06-27 | $1.38 | $1.38 | 58,800 | — | — |
| 2017-06-26 | $1.49 | $1.49 | 94,200 | — | — |
| 2017-06-23 | $1.43 | $1.43 | 115,400 | — | — |
| 2017-06-22 | $1.30 | $1.30 | 52,800 | — | — |
| 2017-06-21 | $1.35 | $1.35 | 11,100 | — | — |
| 2017-06-20 | $1.34 | $1.34 | 2,300 | — | — |
| 2017-06-19 | $1.34 | $1.34 | 35,900 | — | — |
| 2017-06-16 | $1.38 | $1.38 | 14,400 | — | — |
| 2017-06-15 | $1.45 | $1.45 | 36,800 | — | — |
| 2017-06-14 | $1.44 | $1.44 | 19,100 | — | — |
| 2017-06-13 | $1.48 | $1.48 | 70,700 | — | — |
| 2017-06-12 | $1.42 | $1.42 | 17,400 | — | — |
| 2017-06-09 | $1.37 | $1.37 | 17,200 | — | — |
| 2017-06-08 | $1.35 | $1.35 | 25,200 | — | — |
| 2017-06-07 | $1.46 | $1.46 | 85,300 | — | — |
| 2017-06-06 | $1.37 | $1.37 | 11,100 | — | — |
| 2017-06-05 | $1.41 | $1.41 | 13,600 | — | — |
| 2017-06-02 | $1.43 | $1.43 | 159,400 | — | — |
| 2017-06-01 | $1.43 | $1.43 | 44,800 | — | — |
| 2017-05-31 | $1.43 | $1.43 | 153,400 | — | — |
| 2017-05-30 | $1.26 | $1.26 | 14,000 | — | — |
| 2017-05-26 | $1.29 | $1.29 | 8,300 | — | — |
| 2017-05-25 | $1.29 | $1.29 | 8,400 | — | — |
| 2017-05-24 | $1.29 | $1.29 | 3,800 | — | — |
| 2017-05-23 | $1.32 | $1.32 | 0 | — | — |
| 2017-05-22 | $1.32 | $1.32 | 28,000 | — | — |
| 2017-05-19 | $1.37 | $1.37 | 14,700 | — | — |
| 2017-05-18 | $1.38 | $1.38 | 4,200 | — | — |
| 2017-05-17 | $1.42 | $1.42 | 26,900 | — | — |
| 2017-05-16 | $1.35 | $1.35 | 47,400 | — | — |
| 2017-05-15 | $1.38 | $1.38 | 9,500 | — | — |
| 2017-05-12 | $1.37 | $1.37 | 1,800 | — | — |
| 2017-05-11 | $1.35 | $1.35 | 59,600 | — | — |
| 2017-05-10 | $1.25 | $1.25 | 61,900 | — | — |
| 2017-05-09 | $1.31 | $1.31 | 17,700 | — | — |
| 2017-05-08 | $1.35 | $1.35 | 6,500 | — | — |
| 2017-05-05 | $1.37 | $1.37 | 11,100 | — | — |
| 2017-05-04 | $1.40 | $1.40 | 3,400 | — | — |
| 2017-05-03 | $1.40 | $1.40 | 39,200 | — | — |
| 2017-05-02 | $1.40 | $1.40 | 8,100 | — | — |
| 2017-05-01 | $1.42 | $1.42 | 29,300 | — | — |
| 2017-04-28 | $1.44 | $1.44 | 18,500 | — | — |
| 2017-04-27 | $1.52 | $1.52 | 9,300 | — | — |
| 2017-04-26 | $1.48 | $1.48 | 39,000 | — | — |
| 2017-04-25 | $1.42 | $1.42 | 33,900 | — | — |
| 2017-04-24 | $1.43 | $1.43 | 48,000 | — | — |
| 2017-04-21 | $1.43 | $1.43 | 122,700 | — | — |
| 2017-04-20 | $1.54 | $1.54 | 9,900 | — | — |
| 2017-04-19 | $1.50 | $1.50 | 52,700 | — | — |
| 2017-04-18 | $1.49 | $1.49 | 25,400 | — | — |
| 2017-04-17 | $1.49 | $1.49 | 26,500 | — | — |
| 2017-04-13 | $1.55 | $1.55 | 36,600 | — | — |
| 2017-04-12 | $1.41 | $1.41 | 10,500 | — | — |
| 2017-04-11 | $1.56 | $1.56 | 107,400 | — | — |
| 2017-04-10 | $1.65 | $1.65 | 127,300 | — | — |
| 2017-04-07 | $1.40 | $1.40 | 2,500 | — | — |
| 2017-04-06 | $1.41 | $1.41 | 5,900 | — | — |
| 2017-04-05 | $1.45 | $1.45 | 1,900 | — | — |
| 2017-04-04 | $1.45 | $1.45 | 7,700 | — | — |
| 2017-04-03 | $1.42 | $1.42 | 3,700 | — | — |
| 2017-03-31 | $1.42 | $1.42 | 11,900 | — | — |
| 2017-03-30 | $1.44 | $1.44 | 14,800 | — | — |
| 2017-03-29 | $1.48 | $1.48 | 12,600 | — | — |
| 2017-03-28 | $1.50 | $1.50 | 21,100 | — | — |
| 2017-03-27 | $1.52 | $1.52 | 3,600 | — | — |
| 2017-03-24 | $1.55 | $1.55 | 2,100 | — | — |
| 2017-03-23 | $1.51 | $1.51 | 16,500 | — | — |
| 2017-03-22 | $1.49 | $1.49 | 24,400 | — | — |
| 2017-03-21 | $1.44 | $1.44 | 13,200 | — | — |
| 2017-03-20 | $1.53 | $1.53 | 41,000 | — | — |
| 2017-03-17 | $1.59 | $1.59 | 10,300 | — | — |
| 2017-03-16 | $1.62 | $1.62 | 40,600 | — | — |
| 2017-03-15 | $1.55 | $1.55 | 54,400 | — | — |
| 2017-03-14 | $1.54 | $1.54 | 3,400 | — | — |
| 2017-03-13 | $1.63 | $1.63 | 33,800 | — | — |
| 2017-03-10 | $1.64 | $1.64 | 69,700 | — | — |
| 2017-03-09 | $1.65 | $1.65 | 39,800 | — | — |
| 2017-03-08 | $1.56 | $1.56 | 18,800 | — | — |
| 2017-03-07 | $1.56 | $1.56 | 48,200 | — | — |
| 2017-03-06 | $1.65 | $1.65 | 45,500 | — | — |
| 2017-03-03 | $1.66 | $1.66 | 49,500 | — | — |
| 2017-03-02 | $1.74 | $1.74 | 29,800 | — | — |
| 2017-03-01 | $1.77 | $1.77 | 11,300 | — | — |
| 2017-02-28 | $1.78 | $1.78 | 44,000 | — | — |
| 2017-02-27 | $1.81 | $1.81 | 102,200 | — | — |
| 2017-02-24 | $1.73 | $1.73 | 51,900 | — | — |
| 2017-02-23 | $1.74 | $1.74 | 34,300 | — | — |
| 2017-02-22 | $1.66 | $1.66 | 143,800 | — | — |
| 2017-02-21 | $1.73 | $1.73 | 84,000 | — | — |
| 2017-02-17 | $1.74 | $1.74 | 46,000 | — | — |
| 2017-02-16 | $1.83 | $1.83 | 36,400 | — | — |
| 2017-02-15 | $1.83 | $1.83 | 107,700 | — | — |
| 2017-02-14 | $1.81 | $1.81 | 95,200 | — | — |
| 2017-02-13 | $1.74 | $1.74 | 44,400 | — | — |
| 2017-02-10 | $1.73 | $1.73 | 58,800 | — | — |
| 2017-02-09 | $1.66 | $1.66 | 36,300 | — | — |
| 2017-02-08 | $1.64 | $1.64 | 121,600 | — | — |
| 2017-02-07 | $1.70 | $1.70 | 13,700 | — | — |
| 2017-02-06 | $1.69 | $1.69 | 32,900 | — | — |
| 2017-02-03 | $1.72 | $1.72 | 59,900 | — | — |
| 2017-02-02 | $1.75 | $1.75 | 53,400 | — | — |
| 2017-02-01 | $1.76 | $1.76 | 178,500 | — | — |
| 2017-01-31 | $1.75 | $1.75 | 109,800 | — | — |
| 2017-01-30 | $1.80 | $1.80 | 59,900 | — | — |
| 2017-01-27 | $1.75 | $1.75 | 153,300 | — | — |
| 2017-01-26 | $1.74 | $1.74 | 178,700 | — | — |
| 2017-01-25 | $1.72 | $1.72 | 649,200 | — | — |
| 2017-01-24 | $1.80 | $1.80 | 3,824,900 | — | — |
| 2017-01-23 | $1.47 | $1.47 | 331,800 | — | — |
| 2017-01-20 | $1.31 | $1.31 | 76,000 | — | — |
| 2017-01-19 | $1.28 | $1.28 | 156,600 | — | — |
| 2017-01-18 | $1.36 | $1.36 | 187,300 | — | — |
| 2017-01-17 | $1.21 | $1.21 | 31,100 | — | — |
| 2017-01-13 | $1.20 | $1.20 | 149,900 | — | — |
| 2017-01-12 | $1.27 | $1.27 | 1,147,900 | — | — |
| 2017-01-11 | $1.18 | $1.18 | 94,600 | — | — |
| 2017-01-10 | $1.11 | $1.11 | 66,600 | — | — |
| 2017-01-09 | $1.09 | $1.09 | 45,300 | — | — |
| 2017-01-06 | $1.12 | $1.12 | 49,700 | — | — |
| 2017-01-05 | $1.13 | $1.13 | 62,700 | — | — |
| 2017-01-04 | $1.13 | $1.13 | 77,600 | — | — |
| 2017-01-03 | $1.07 | $1.07 | 45,000 | — | — |