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
- 1995-11-08 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 | $4.41 | $4.41 | 691,800 | — | — |
| 2017-12-28 | $4.51 | $4.51 | 888,000 | — | — |
| 2017-12-27 | $4.52 | $4.52 | 1,038,800 | — | — |
| 2017-12-26 | $4.42 | $4.42 | 1,263,900 | — | — |
| 2017-12-22 | $4.50 | $4.50 | 2,120,900 | — | — |
| 2017-12-21 | $4.66 | $4.66 | 850,400 | — | — |
| 2017-12-20 | $4.73 | $4.73 | 749,000 | — | — |
| 2017-12-19 | $4.73 | $4.73 | 652,900 | — | — |
| 2017-12-18 | $4.76 | $4.76 | 898,800 | — | — |
| 2017-12-15 | $4.68 | $4.68 | 784,800 | — | — |
| 2017-12-14 | $4.70 | $4.70 | 757,000 | — | — |
| 2017-12-13 | $4.66 | $4.66 | 873,300 | — | — |
| 2017-12-12 | $4.63 | $4.63 | 945,100 | — | — |
| 2017-12-11 | $4.72 | $4.72 | 860,000 | — | — |
| 2017-12-08 | $4.77 | $4.77 | 1,035,300 | — | — |
| 2017-12-07 | $4.79 | $4.79 | 1,216,500 | — | — |
| 2017-12-06 | $4.69 | $4.69 | 995,100 | — | — |
| 2017-12-05 | $4.61 | $4.61 | 1,533,900 | — | — |
| 2017-12-04 | $4.64 | $4.64 | 1,619,600 | — | — |
| 2017-12-01 | $4.81 | $4.81 | 1,617,200 | — | — |
| 2017-11-30 | $4.77 | $4.77 | 3,711,500 | — | — |
| 2017-11-29 | $4.75 | $4.75 | 2,584,400 | — | — |
| 2017-11-28 | $5.00 | $5.00 | 2,763,500 | — | — |
| 2017-11-27 | $4.89 | $4.89 | 2,848,000 | — | — |
| 2017-11-24 | $5.05 | $5.05 | 2,399,300 | — | — |
| 2017-11-22 | $4.70 | $4.70 | 1,550,700 | — | — |
| 2017-11-21 | $4.76 | $4.76 | 1,270,300 | — | — |
| 2017-11-20 | $4.69 | $4.69 | 2,034,700 | — | — |
| 2017-11-17 | $4.67 | $4.67 | 1,799,600 | — | — |
| 2017-11-16 | $4.69 | $4.69 | 1,687,200 | — | — |
| 2017-11-15 | $4.61 | $4.61 | 3,565,900 | — | — |
| 2017-11-14 | $4.93 | $4.93 | 2,556,000 | — | — |
| 2017-11-13 | $4.86 | $4.86 | 2,126,700 | — | — |
| 2017-11-10 | $5.11 | $5.11 | 1,579,400 | — | — |
| 2017-11-09 | $5.04 | $5.04 | 2,782,800 | — | — |
| 2017-11-08 | $5.25 | $5.25 | 3,730,500 | — | — |
| 2017-11-07 | $5.55 | $5.55 | 3,553,200 | — | — |
| 2017-11-06 | $5.86 | $5.86 | 3,011,500 | — | — |
| 2017-11-03 | $5.64 | $5.64 | 5,238,300 | — | — |
| 2017-11-02 | $5.60 | $5.60 | 7,894,700 | — | — |
| 2017-11-01 | $5.07 | $5.07 | 2,238,200 | — | — |
| 2017-10-31 | $5.00 | $5.00 | 1,278,100 | — | — |
| 2017-10-30 | $4.90 | $4.90 | 1,032,600 | — | — |
| 2017-10-27 | $4.89 | $4.89 | 968,500 | — | — |
| 2017-10-26 | $4.78 | $4.78 | 1,113,200 | — | — |
| 2017-10-25 | $4.76 | $4.76 | 2,117,500 | — | — |
| 2017-10-24 | $5.02 | $5.02 | 942,600 | — | — |
| 2017-10-23 | $4.94 | $4.94 | 1,333,700 | — | — |
| 2017-10-20 | $4.99 | $4.99 | 1,243,700 | — | — |
| 2017-10-19 | $4.93 | $4.93 | 2,033,400 | — | — |
| 2017-10-18 | $5.06 | $5.06 | 1,150,000 | — | — |
| 2017-10-17 | $4.97 | $4.97 | 1,237,100 | — | — |
| 2017-10-16 | $5.00 | $5.00 | 1,992,500 | — | — |
| 2017-10-13 | $5.13 | $5.13 | 1,276,200 | — | — |
| 2017-10-12 | $5.14 | $5.14 | 1,271,700 | — | — |
| 2017-10-11 | $5.25 | $5.25 | 3,466,800 | — | — |
| 2017-10-10 | $5.38 | $5.38 | 3,406,300 | — | — |
| 2017-10-09 | $5.06 | $5.06 | 4,890,200 | — | — |
| 2017-10-06 | $5.10 | $5.10 | 5,102,700 | — | — |
| 2017-10-05 | $4.77 | $4.77 | 1,200,900 | — | — |
| 2017-10-04 | $4.74 | $4.74 | 1,381,100 | — | — |
| 2017-10-03 | $4.80 | $4.80 | 1,416,100 | — | — |
| 2017-10-02 | $4.78 | $4.78 | 1,845,900 | — | — |
| 2017-09-29 | $4.68 | $4.68 | 1,976,600 | — | — |
| 2017-09-28 | $4.54 | $4.54 | 5,271,100 | — | — |
| 2017-09-27 | $4.86 | $4.86 | 3,220,900 | — | — |
| 2017-09-26 | $5.00 | $5.00 | 3,383,000 | — | — |
| 2017-09-25 | $5.03 | $5.03 | 8,290,100 | — | — |
| 2017-09-22 | $4.81 | $4.81 | 2,569,600 | — | — |
| 2017-09-21 | $4.70 | $4.70 | 4,696,700 | — | — |
| 2017-09-20 | $4.86 | $4.86 | 4,771,300 | — | — |
| 2017-09-19 | $4.60 | $4.60 | 5,141,800 | — | — |
| 2017-09-18 | $4.63 | $4.63 | 4,939,500 | — | — |
| 2017-09-15 | $4.43 | $4.43 | 7,524,300 | — | — |
| 2017-09-14 | $4.29 | $4.29 | 16,025,200 | — | — |
| 2017-09-13 | $4.72 | $4.72 | 18,419,300 | — | — |
| 2017-09-12 | $3.71 | $3.71 | 1,909,100 | — | — |
| 2017-09-11 | $3.54 | $3.54 | 1,646,100 | — | — |
| 2017-09-08 | $3.33 | $3.33 | 1,841,700 | — | — |
| 2017-09-07 | $3.45 | $3.45 | 2,442,400 | — | — |
| 2017-09-06 | $3.28 | $3.28 | 1,664,800 | — | — |
| 2017-09-05 | $3.09 | $3.09 | 2,008,600 | — | — |
| 2017-09-01 | $3.17 | $3.17 | 1,764,900 | — | — |
| 2017-08-31 | $3.12 | $3.12 | 3,574,700 | — | — |
| 2017-08-30 | $2.88 | $2.88 | 1,506,500 | — | — |
| 2017-08-29 | $2.75 | $2.75 | 448,100 | — | — |
| 2017-08-28 | $2.76 | $2.76 | 404,600 | — | — |
| 2017-08-25 | $2.76 | $2.76 | 253,100 | — | — |
| 2017-08-24 | $2.76 | $2.76 | 415,400 | — | — |
| 2017-08-23 | $2.79 | $2.79 | 413,600 | — | — |
| 2017-08-22 | $2.79 | $2.79 | 344,700 | — | — |
| 2017-08-21 | $2.78 | $2.78 | 397,900 | — | — |
| 2017-08-18 | $2.79 | $2.79 | 423,200 | — | — |
| 2017-08-17 | $2.80 | $2.80 | 852,400 | — | — |
| 2017-08-16 | $2.82 | $2.82 | 501,000 | — | — |
| 2017-08-15 | $2.83 | $2.83 | 711,800 | — | — |
| 2017-08-14 | $2.80 | $2.80 | 633,400 | — | — |
| 2017-08-11 | $2.72 | $2.72 | 1,555,900 | — | — |
| 2017-08-10 | $2.78 | $2.78 | 1,224,800 | — | — |
| 2017-08-09 | $2.89 | $2.89 | 597,100 | — | — |
| 2017-08-08 | $2.92 | $2.92 | 1,006,500 | — | — |
| 2017-08-07 | $2.92 | $2.92 | 303,900 | — | — |
| 2017-08-04 | $2.91 | $2.91 | 1,318,400 | — | — |
| 2017-08-03 | $2.98 | $2.98 | 1,968,200 | — | — |
| 2017-08-02 | $2.86 | $2.86 | 741,100 | — | — |
| 2017-08-01 | $2.88 | $2.88 | 563,700 | — | — |
| 2017-07-31 | $2.93 | $2.93 | 783,300 | — | — |
| 2017-07-28 | $2.91 | $2.91 | 325,000 | — | — |
| 2017-07-27 | $2.87 | $2.87 | 1,065,500 | — | — |
| 2017-07-26 | $2.89 | $2.89 | 808,400 | — | — |
| 2017-07-25 | $2.93 | $2.93 | 444,200 | — | — |
| 2017-07-24 | $2.93 | $2.93 | 756,700 | — | — |
| 2017-07-21 | $3.01 | $3.01 | 992,100 | — | — |
| 2017-07-20 | $3.03 | $3.03 | 885,400 | — | — |
| 2017-07-19 | $2.99 | $2.99 | 1,461,300 | — | — |
| 2017-07-18 | $2.90 | $2.90 | 372,300 | — | — |
| 2017-07-17 | $2.86 | $2.86 | 517,000 | — | — |
| 2017-07-14 | $2.88 | $2.88 | 696,500 | — | — |
| 2017-07-13 | $2.92 | $2.92 | 736,200 | — | — |
| 2017-07-12 | $2.93 | $2.93 | 1,016,100 | — | — |
| 2017-07-11 | $2.83 | $2.83 | 631,700 | — | — |
| 2017-07-10 | $2.75 | $2.75 | 604,500 | — | — |
| 2017-07-07 | $2.74 | $2.74 | 1,149,000 | — | — |
| 2017-07-06 | $2.80 | $2.80 | 892,500 | — | — |
| 2017-07-05 | $2.88 | $2.88 | 784,800 | — | — |
| 2017-07-03 | $2.88 | $2.88 | 177,900 | — | — |
| 2017-06-30 | $2.90 | $2.90 | 405,800 | — | — |
| 2017-06-29 | $2.89 | $2.89 | 981,100 | — | — |
| 2017-06-28 | $2.93 | $2.93 | 918,600 | — | — |
| 2017-06-27 | $2.87 | $2.87 | 818,100 | — | — |
| 2017-06-26 | $2.89 | $2.89 | 672,100 | — | — |
| 2017-06-23 | $2.95 | $2.95 | 1,730,800 | — | — |
| 2017-06-22 | $2.88 | $2.88 | 860,600 | — | — |
| 2017-06-21 | $2.78 | $2.78 | 1,368,700 | — | — |
| 2017-06-20 | $2.89 | $2.89 | 741,300 | — | — |
| 2017-06-19 | $2.99 | $2.99 | 649,300 | — | — |
| 2017-06-16 | $2.98 | $2.98 | 578,300 | — | — |
| 2017-06-15 | $2.96 | $2.96 | 866,700 | — | — |
| 2017-06-14 | $3.01 | $3.01 | 2,667,400 | — | — |
| 2017-06-13 | $3.00 | $3.00 | 1,601,600 | — | — |
| 2017-06-12 | $2.87 | $2.87 | 880,200 | — | — |
| 2017-06-09 | $2.86 | $2.86 | 1,689,100 | — | — |
| 2017-06-08 | $2.97 | $2.97 | 1,070,800 | — | — |
| 2017-06-07 | $2.83 | $2.83 | 907,400 | — | — |
| 2017-06-06 | $2.81 | $2.81 | 2,310,100 | — | — |
| 2017-06-05 | $2.70 | $2.70 | 482,900 | — | — |
| 2017-06-02 | $2.68 | $2.68 | 866,000 | — | — |
| 2017-06-01 | $2.73 | $2.73 | 847,800 | — | — |
| 2017-05-31 | $2.77 | $2.77 | 625,600 | — | — |
| 2017-05-30 | $2.73 | $2.73 | 956,200 | — | — |
| 2017-05-26 | $2.75 | $2.75 | 430,300 | — | — |
| 2017-05-25 | $2.69 | $2.69 | 729,400 | — | — |
| 2017-05-24 | $2.73 | $2.73 | 464,700 | — | — |
| 2017-05-23 | $2.74 | $2.74 | 937,100 | — | — |
| 2017-05-22 | $2.80 | $2.80 | 747,300 | — | — |
| 2017-05-19 | $2.78 | $2.78 | 1,113,500 | — | — |
| 2017-05-18 | $2.66 | $2.66 | 770,900 | — | — |
| 2017-05-17 | $2.61 | $2.61 | 1,403,000 | — | — |
| 2017-05-16 | $2.72 | $2.72 | 796,400 | — | — |
| 2017-05-15 | $2.79 | $2.79 | 598,800 | — | — |
| 2017-05-12 | $2.78 | $2.78 | 669,200 | — | — |
| 2017-05-11 | $2.78 | $2.78 | 838,600 | — | — |
| 2017-05-10 | $2.79 | $2.79 | 943,000 | — | — |
| 2017-05-09 | $2.75 | $2.75 | 1,615,700 | — | — |
| 2017-05-08 | $2.73 | $2.73 | 1,065,500 | — | — |
| 2017-05-05 | $2.82 | $2.82 | 1,718,800 | — | — |
| 2017-05-04 | $2.67 | $2.67 | 3,974,400 | — | — |
| 2017-05-03 | $2.98 | $2.98 | 1,435,400 | — | — |
| 2017-05-02 | $2.93 | $2.93 | 4,938,600 | — | — |
| 2017-05-01 | $3.17 | $3.17 | 4,646,500 | — | — |
| 2017-04-28 | $3.27 | $3.27 | 3,594,500 | — | — |
| 2017-04-27 | $3.14 | $3.14 | 4,054,700 | — | — |
| 2017-04-26 | $3.00 | $3.00 | 1,745,300 | — | — |
| 2017-04-25 | $2.84 | $2.84 | 1,288,200 | — | — |
| 2017-04-24 | $2.86 | $2.86 | 1,411,300 | — | — |
| 2017-04-21 | $2.76 | $2.76 | 1,194,400 | — | — |
| 2017-04-20 | $2.79 | $2.79 | 1,319,600 | — | — |
| 2017-04-19 | $2.79 | $2.79 | 1,679,100 | — | — |
| 2017-04-18 | $2.89 | $2.89 | 3,232,700 | — | — |
| 2017-04-17 | $2.94 | $2.94 | 2,164,900 | — | — |
| 2017-04-13 | $2.92 | $2.92 | 3,355,300 | — | — |
| 2017-04-12 | $2.79 | $2.79 | 2,645,700 | — | — |
| 2017-04-11 | $2.88 | $2.88 | 3,650,700 | — | — |
| 2017-04-10 | $2.76 | $2.76 | 3,245,900 | — | — |
| 2017-04-07 | $2.57 | $2.57 | 3,152,200 | — | — |
| 2017-04-06 | $2.60 | $2.60 | 4,517,600 | — | — |
| 2017-04-05 | $2.38 | $2.38 | 6,111,400 | — | — |
| 2017-04-04 | $2.35 | $2.35 | 1,692,800 | — | — |
| 2017-04-03 | $2.22 | $2.22 | 598,400 | — | — |
| 2017-03-31 | $2.22 | $2.22 | 419,300 | — | — |
| 2017-03-30 | $2.18 | $2.18 | 1,777,700 | — | — |
| 2017-03-29 | $2.23 | $2.23 | 453,800 | — | — |
| 2017-03-28 | $2.19 | $2.19 | 665,700 | — | — |
| 2017-03-27 | $2.22 | $2.22 | 860,100 | — | — |
| 2017-03-24 | $2.24 | $2.24 | 580,300 | — | — |
| 2017-03-23 | $2.26 | $2.26 | 788,000 | — | — |
| 2017-03-22 | $2.20 | $2.20 | 780,700 | — | — |
| 2017-03-21 | $2.16 | $2.16 | 1,378,500 | — | — |
| 2017-03-20 | $2.25 | $2.25 | 1,697,500 | — | — |
| 2017-03-17 | $2.20 | $2.20 | 767,400 | — | — |
| 2017-03-16 | $2.19 | $2.19 | 1,101,100 | — | — |
| 2017-03-15 | $2.16 | $2.16 | 1,246,100 | — | — |
| 2017-03-14 | $2.08 | $2.08 | 534,100 | — | — |
| 2017-03-13 | $2.13 | $2.13 | 984,800 | — | — |
| 2017-03-10 | $2.05 | $2.05 | 437,200 | — | — |
| 2017-03-09 | $2.00 | $2.00 | 719,700 | — | — |
| 2017-03-08 | $2.04 | $2.04 | 379,500 | — | — |
| 2017-03-07 | $2.06 | $2.06 | 642,100 | — | — |
| 2017-03-06 | $2.11 | $2.11 | 1,126,300 | — | — |
| 2017-03-03 | $2.07 | $2.07 | 875,500 | — | — |
| 2017-03-02 | $2.00 | $2.00 | 3,420,400 | — | — |
| 2017-03-01 | $2.00 | $2.00 | 785,300 | — | — |
| 2017-02-28 | $1.91 | $1.91 | 399,800 | — | — |
| 2017-02-27 | $1.97 | $1.97 | 330,800 | — | — |
| 2017-02-24 | $1.97 | $1.97 | 537,500 | — | — |
| 2017-02-23 | $1.98 | $1.98 | 480,600 | — | — |
| 2017-02-22 | $2.04 | $2.04 | 1,359,700 | — | — |
| 2017-02-21 | $2.07 | $2.07 | 970,300 | — | — |
| 2017-02-17 | $2.04 | $2.04 | 655,800 | — | — |
| 2017-02-16 | $2.05 | $2.05 | 1,653,400 | — | — |
| 2017-02-15 | $1.97 | $1.97 | 517,200 | — | — |
| 2017-02-14 | $2.00 | $2.00 | 1,032,800 | — | — |
| 2017-02-13 | $1.99 | $1.99 | 789,800 | — | — |
| 2017-02-10 | $1.97 | $1.97 | 1,110,200 | — | — |
| 2017-02-09 | $1.89 | $1.89 | 831,300 | — | — |
| 2017-02-08 | $1.94 | $1.94 | 530,300 | — | — |
| 2017-02-07 | $1.98 | $1.98 | 995,500 | — | — |
| 2017-02-06 | $1.99 | $1.99 | 363,100 | — | — |
| 2017-02-03 | $1.97 | $1.97 | 520,100 | — | — |
| 2017-02-02 | $1.92 | $1.92 | 401,100 | — | — |
| 2017-02-01 | $1.92 | $1.92 | 844,000 | — | — |
| 2017-01-31 | $1.86 | $1.86 | 504,100 | — | — |
| 2017-01-30 | $1.91 | $1.91 | 574,700 | — | — |
| 2017-01-27 | $1.92 | $1.92 | 474,800 | — | — |
| 2017-01-26 | $1.97 | $1.97 | 605,000 | — | — |
| 2017-01-25 | $2.00 | $2.00 | 799,700 | — | — |
| 2017-01-24 | $1.99 | $1.99 | 700,900 | — | — |
| 2017-01-23 | $1.96 | $1.96 | 1,148,200 | — | — |
| 2017-01-20 | $2.02 | $2.02 | 960,200 | — | — |
| 2017-01-19 | $2.00 | $2.00 | 2,478,300 | — | — |
| 2017-01-18 | $2.06 | $2.06 | 3,092,300 | — | — |
| 2017-01-17 | $1.91 | $1.91 | 626,300 | — | — |
| 2017-01-13 | $1.87 | $1.87 | 256,100 | — | — |
| 2017-01-12 | $1.85 | $1.85 | 500,800 | — | — |
| 2017-01-11 | $1.86 | $1.86 | 1,432,600 | — | — |
| 2017-01-10 | $1.74 | $1.74 | 363,200 | — | — |
| 2017-01-09 | $1.74 | $1.74 | 481,600 | — | — |
| 2017-01-06 | $1.75 | $1.75 | 157,800 | — | — |
| 2017-01-05 | $1.75 | $1.75 | 408,600 | — | — |
| 2017-01-04 | $1.75 | $1.75 | 425,400 | — | — |
| 2017-01-03 | $1.70 | $1.70 | 430,700 | — | — |