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
- 2006-04-03 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 | $3.00 | $6.17 | 1,968,600 | — | — |
| 2017-12-28 | $3.00 | $6.17 | 1,822,200 | — | — |
| 2017-12-27 | $2.91 | $5.99 | 2,296,100 | — | — |
| 2017-12-26 | $3.09 | $6.36 | 2,526,800 | — | — |
| 2017-12-22 | $2.79 | $5.74 | 1,823,200 | — | — |
| 2017-12-21 | $2.85 | $5.87 | 2,258,200 | — | — |
| 2017-12-20 | $2.78 | $5.72 | 1,710,400 | — | — |
| 2017-12-19 | $2.71 | $5.58 | 1,149,200 | — | — |
| 2017-12-18 | $2.79 | $5.74 | 2,282,900 | — | — |
| 2017-12-15 | $2.78 | $5.72 | 1,418,800 | — | — |
| 2017-12-14 | $2.94 | $6.05 | 1,768,900 | — | — |
| 2017-12-13 | $2.96 | $6.09 | 1,311,800 | — | — |
| 2017-12-12 | $3.01 | $6.19 | 1,585,700 | — | — |
| 2017-12-11 | $3.08 | $6.34 | 1,693,200 | — | — |
| 2017-12-08 | $3.17 | $6.52 | 1,364,300 | — | — |
| 2017-12-07 | $3.13 | $6.44 | 1,303,700 | — | — |
| 2017-12-06 | $3.20 | $6.59 | 2,298,100 | — | — |
| 2017-12-05 | $3.43 | $7.06 | 1,916,000 | — | — |
| 2017-12-04 | $3.33 | $6.85 | 2,306,800 | — | — |
| 2017-12-01 | $3.52 | $7.24 | 4,598,100 | — | — |
| 2017-11-30 | $3.36 | $6.92 | 4,073,900 | — | — |
| 2017-11-29 | $3.16 | $6.50 | 2,346,900 | — | — |
| 2017-11-28 | $3.04 | $6.26 | 1,221,600 | — | — |
| 2017-11-27 | $3.07 | $6.32 | 2,140,400 | — | — |
| 2017-11-24 | $3.28 | $6.75 | 1,455,700 | — | — |
| 2017-11-22 | $3.12 | $6.42 | 1,847,500 | — | — |
| 2017-11-21 | $2.98 | $6.13 | 2,183,100 | — | — |
| 2017-11-20 | $3.04 | $6.26 | 2,332,800 | — | — |
| 2017-11-17 | $3.05 | $6.28 | 2,245,700 | — | — |
| 2017-11-16 | $2.88 | $5.93 | 1,620,200 | — | — |
| 2017-11-15 | $2.93 | $6.03 | 2,000,400 | — | — |
| 2017-11-14 | $3.07 | $6.32 | 2,215,200 | — | — |
| 2017-11-13 | $3.30 | $6.79 | 2,403,500 | — | — |
| 2017-11-10 | $3.29 | $6.77 | 1,394,100 | — | — |
| 2017-11-09 | $3.31 | $6.81 | 2,204,900 | — | — |
| 2017-11-08 | $3.34 | $6.87 | 2,954,100 | — | — |
| 2017-11-07 | $3.33 | $6.85 | 2,602,300 | — | — |
| 2017-11-06 | $3.35 | $6.89 | 4,464,900 | — | — |
| 2017-11-03 | $3.05 | $6.28 | 1,986,600 | — | — |
| 2017-11-02 | $2.85 | $5.87 | 2,575,700 | — | — |
| 2017-11-01 | $2.89 | $5.95 | 2,470,200 | — | — |
| 2017-10-31 | $2.76 | $5.68 | 1,225,300 | — | — |
| 2017-10-30 | $2.62 | $5.39 | 1,700,900 | — | — |
| 2017-10-27 | $2.51 | $5.17 | 1,537,500 | — | — |
| 2017-10-26 | $2.33 | $4.80 | 1,240,800 | — | — |
| 2017-10-25 | $2.37 | $4.88 | 1,280,300 | — | — |
| 2017-10-24 | $2.40 | $4.94 | 1,330,200 | — | — |
| 2017-10-23 | $2.42 | $4.98 | 1,384,200 | — | — |
| 2017-10-20 | $2.54 | $5.23 | 629,900 | — | — |
| 2017-10-19 | $2.57 | $5.29 | 1,113,800 | — | — |
| 2017-10-18 | $2.66 | $5.47 | 788,900 | — | — |
| 2017-10-17 | $2.71 | $5.58 | 1,013,500 | — | — |
| 2017-10-16 | $2.71 | $5.58 | 1,412,700 | — | — |
| 2017-10-13 | $2.80 | $5.76 | 1,037,800 | — | — |
| 2017-10-12 | $2.81 | $5.78 | 938,900 | — | — |
| 2017-10-11 | $2.86 | $5.89 | 841,200 | — | — |
| 2017-10-10 | $2.87 | $5.91 | 1,186,700 | — | — |
| 2017-10-09 | $2.79 | $5.74 | 783,200 | — | — |
| 2017-10-06 | $2.82 | $5.80 | 1,594,900 | — | — |
| 2017-10-05 | $2.97 | $6.11 | 924,300 | — | — |
| 2017-10-04 | $2.94 | $6.05 | 1,210,700 | — | — |
| 2017-10-03 | $3.00 | $6.17 | 941,400 | — | — |
| 2017-10-02 | $2.96 | $6.09 | 1,387,100 | — | — |
| 2017-09-29 | $3.01 | $6.19 | 976,800 | — | — |
| 2017-09-28 | $3.04 | $6.26 | 1,590,100 | — | — |
| 2017-09-27 | $3.06 | $6.30 | 1,722,100 | — | — |
| 2017-09-26 | $3.10 | $6.38 | 1,625,600 | — | — |
| 2017-09-25 | $3.06 | $6.30 | 2,558,000 | — | — |
| 2017-09-22 | $2.91 | $5.99 | 1,085,300 | — | — |
| 2017-09-21 | $2.92 | $6.01 | 1,239,800 | — | — |
| 2017-09-20 | $2.85 | $5.87 | 1,629,000 | — | — |
| 2017-09-19 | $2.71 | $5.58 | 921,900 | — | — |
| 2017-09-18 | $2.69 | $5.54 | 876,600 | — | — |
| 2017-09-15 | $2.71 | $5.58 | 1,296,500 | — | — |
| 2017-09-14 | $2.81 | $5.78 | 1,347,800 | — | — |
| 2017-09-13 | $2.74 | $5.64 | 1,602,700 | — | — |
| 2017-09-12 | $2.62 | $5.39 | 1,081,200 | — | — |
| 2017-09-11 | $2.57 | $5.29 | 1,017,400 | — | — |
| 2017-09-08 | $2.56 | $5.27 | 832,000 | — | — |
| 2017-09-07 | $2.69 | $5.54 | 975,100 | — | — |
| 2017-09-06 | $2.74 | $5.64 | 1,477,300 | — | — |
| 2017-09-05 | $2.64 | $5.43 | 1,679,200 | — | — |
| 2017-09-01 | $2.55 | $5.25 | 855,000 | — | — |
| 2017-08-31 | $2.54 | $5.23 | 1,273,800 | — | — |
| 2017-08-30 | $2.41 | $4.96 | 1,210,500 | — | — |
| 2017-08-29 | $2.41 | $4.96 | 1,309,400 | — | — |
| 2017-08-28 | $2.35 | $4.84 | 1,401,700 | — | — |
| 2017-08-25 | $2.45 | $5.04 | 855,800 | — | — |
| 2017-08-24 | $2.45 | $5.04 | 645,000 | — | — |
| 2017-08-23 | $2.48 | $5.10 | 1,125,600 | — | — |
| 2017-08-22 | $2.46 | $5.06 | 1,089,900 | — | — |
| 2017-08-21 | $2.43 | $5.00 | 1,346,200 | — | — |
| 2017-08-18 | $2.55 | $5.25 | 1,781,400 | — | — |
| 2017-08-17 | $2.49 | $5.12 | 1,541,200 | — | — |
| 2017-08-16 | $2.49 | $5.12 | 1,348,500 | — | — |
| 2017-08-15 | $2.51 | $5.17 | 948,500 | — | — |
| 2017-08-14 | $2.52 | $5.19 | 1,446,700 | — | — |
| 2017-08-11 | $2.60 | $5.35 | 1,056,400 | — | — |
| 2017-08-10 | $2.57 | $5.29 | 1,845,000 | — | — |
| 2017-08-09 | $2.69 | $5.54 | 2,359,200 | — | — |
| 2017-08-08 | $2.78 | $5.72 | 1,988,000 | — | — |
| 2017-08-07 | $2.73 | $5.62 | 768,000 | — | — |
| 2017-08-04 | $2.86 | $5.89 | 1,121,800 | — | — |
| 2017-08-03 | $2.76 | $5.68 | 1,325,000 | — | — |
| 2017-08-02 | $2.85 | $5.87 | 1,677,300 | — | — |
| 2017-08-01 | $2.90 | $5.97 | 2,366,100 | — | — |
| 2017-07-31 | $2.79 | $5.74 | 1,180,700 | — | — |
| 2017-07-28 | $2.84 | $5.84 | 1,409,900 | — | — |
| 2017-07-27 | $2.82 | $5.80 | 1,634,400 | — | — |
| 2017-07-26 | $2.79 | $5.74 | 1,772,400 | — | — |
| 2017-07-25 | $2.63 | $5.41 | 1,453,300 | — | — |
| 2017-07-24 | $2.44 | $5.02 | 771,600 | — | — |
| 2017-07-21 | $2.45 | $5.04 | 598,400 | — | — |
| 2017-07-20 | $2.50 | $5.15 | 1,035,700 | — | — |
| 2017-07-19 | $2.57 | $5.29 | 1,314,800 | — | — |
| 2017-07-18 | $2.45 | $5.04 | 794,300 | — | — |
| 2017-07-17 | $2.42 | $4.98 | 601,700 | — | — |
| 2017-07-14 | $2.46 | $5.06 | 858,600 | — | — |
| 2017-07-13 | $2.39 | $4.92 | 1,480,200 | — | — |
| 2017-07-12 | $2.33 | $4.80 | 1,369,100 | — | — |
| 2017-07-11 | $2.25 | $4.63 | 985,300 | — | — |
| 2017-07-10 | $2.28 | $4.69 | 874,900 | — | — |
| 2017-07-07 | $2.28 | $4.69 | 1,867,200 | — | — |
| 2017-07-06 | $2.28 | $4.69 | 1,656,400 | — | — |
| 2017-07-05 | $2.24 | $4.61 | 1,477,200 | — | — |
| 2017-07-03 | $2.49 | $5.12 | 491,700 | — | — |
| 2017-06-30 | $2.43 | $5.00 | 1,209,600 | — | — |
| 2017-06-29 | $2.41 | $4.96 | 1,819,600 | — | — |
| 2017-06-28 | $2.49 | $5.12 | 1,554,100 | — | — |
| 2017-06-27 | $2.40 | $4.94 | 1,641,400 | — | — |
| 2017-06-26 | $2.27 | $4.67 | 1,267,100 | — | — |
| 2017-06-23 | $2.22 | $4.57 | 1,326,800 | — | — |
| 2017-06-22 | $2.19 | $4.51 | 1,372,600 | — | — |
| 2017-06-21 | $2.21 | $4.55 | 3,565,400 | — | — |
| 2017-06-20 | $2.42 | $4.98 | 2,055,200 | — | — |
| 2017-06-19 | $2.50 | $5.15 | 1,551,100 | — | — |
| 2017-06-16 | $2.53 | $5.21 | 1,992,300 | — | — |
| 2017-06-15 | $2.40 | $4.94 | 2,665,800 | — | — |
| 2017-06-14 | $2.63 | $5.41 | 2,552,600 | — | — |
| 2017-06-13 | $2.88 | $5.93 | 1,676,300 | — | — |
| 2017-06-12 | $2.79 | $5.74 | 1,675,500 | — | — |
| 2017-06-09 | $2.75 | $5.66 | 2,060,400 | — | — |
| 2017-06-08 | $2.61 | $5.37 | 1,891,700 | — | — |
| 2017-06-07 | $2.63 | $5.41 | 3,394,500 | — | — |
| 2017-06-06 | $2.90 | $5.97 | 1,311,600 | — | — |
| 2017-06-05 | $2.81 | $5.78 | 1,593,900 | — | — |
| 2017-06-02 | $2.80 | $5.76 | 2,405,600 | — | — |
| 2017-06-01 | $2.92 | $6.01 | 1,878,500 | — | — |
| 2017-05-31 | $2.91 | $5.99 | 1,701,100 | — | — |
| 2017-05-30 | $2.95 | $6.07 | 1,802,000 | — | — |
| 2017-05-26 | $3.13 | $6.44 | 1,075,400 | — | — |
| 2017-05-25 | $3.07 | $6.32 | 2,739,700 | — | — |
| 2017-05-24 | $3.31 | $6.81 | 1,233,400 | — | — |
| 2017-05-23 | $3.44 | $7.08 | 1,204,600 | — | — |
| 2017-05-22 | $3.41 | $7.02 | 790,100 | — | — |
| 2017-05-19 | $3.43 | $7.06 | 1,578,100 | — | — |
| 2017-05-18 | $3.27 | $6.73 | 1,310,700 | — | — |
| 2017-05-17 | $3.23 | $6.65 | 1,563,500 | — | — |
| 2017-05-16 | $3.32 | $6.83 | 1,389,000 | — | — |
| 2017-05-15 | $3.33 | $6.85 | 1,526,000 | — | — |
| 2017-05-12 | $3.22 | $6.63 | 805,700 | — | — |
| 2017-05-11 | $3.26 | $6.71 | 1,539,600 | — | — |
| 2017-05-10 | $3.36 | $6.92 | 2,072,200 | — | — |
| 2017-05-09 | $3.24 | $6.67 | 1,782,300 | — | — |
| 2017-05-08 | $3.27 | $6.73 | 1,908,100 | — | — |
| 2017-05-05 | $3.11 | $6.40 | 3,026,000 | — | — |
| 2017-05-04 | $2.80 | $5.76 | 1,924,500 | — | — |
| 2017-05-03 | $3.01 | $6.19 | 1,539,900 | — | — |
| 2017-05-02 | $2.94 | $6.05 | 1,339,200 | — | — |
| 2017-05-01 | $2.93 | $6.03 | 934,500 | — | — |
| 2017-04-28 | $3.02 | $6.22 | 1,860,300 | — | — |
| 2017-04-27 | $2.96 | $6.09 | 2,155,700 | — | — |
| 2017-04-26 | $2.96 | $6.09 | 1,751,400 | — | — |
| 2017-04-25 | $2.97 | $6.11 | 1,541,400 | — | — |
| 2017-04-24 | $2.99 | $6.15 | 1,174,100 | — | — |
| 2017-04-21 | $2.99 | $6.15 | 1,918,700 | — | — |
| 2017-04-20 | $2.98 | $6.13 | 2,453,500 | — | — |
| 2017-04-19 | $3.09 | $6.36 | 1,784,700 | — | — |
| 2017-04-18 | $3.29 | $6.77 | 1,140,500 | — | — |
| 2017-04-17 | $3.38 | $6.96 | 1,119,000 | — | — |
| 2017-04-13 | $3.36 | $6.92 | 1,795,300 | — | — |
| 2017-04-12 | $3.47 | $7.14 | 2,307,600 | — | — |
| 2017-04-11 | $3.53 | $7.26 | 1,917,700 | — | — |
| 2017-04-10 | $3.56 | $7.33 | 1,535,000 | — | — |
| 2017-04-07 | $3.41 | $7.02 | 1,050,100 | — | — |
| 2017-04-06 | $3.46 | $7.12 | 1,961,800 | — | — |
| 2017-04-05 | $3.39 | $6.98 | 2,316,200 | — | — |
| 2017-04-04 | $3.43 | $7.06 | 1,367,900 | — | — |
| 2017-04-03 | $3.33 | $6.85 | 1,360,200 | — | — |
| 2017-03-31 | $3.42 | $7.04 | 2,510,800 | — | — |
| 2017-03-30 | $3.44 | $7.08 | 1,976,500 | — | — |
| 2017-03-29 | $3.49 | $7.18 | 2,324,300 | — | — |
| 2017-03-28 | $3.34 | $6.87 | 2,100,400 | — | — |
| 2017-03-27 | $3.21 | $6.61 | 2,791,700 | — | — |
| 2017-03-24 | $3.14 | $6.46 | 2,858,400 | — | — |
| 2017-03-23 | $3.26 | $6.71 | 2,217,900 | — | — |
| 2017-03-22 | $3.27 | $6.73 | 2,269,300 | — | — |
| 2017-03-21 | $3.27 | $6.73 | 1,889,400 | — | — |
| 2017-03-20 | $3.41 | $7.02 | 1,649,500 | — | — |
| 2017-03-17 | $3.44 | $7.08 | 2,193,000 | — | — |
| 2017-03-16 | $3.50 | $7.20 | 1,047,100 | — | — |
| 2017-03-15 | $3.54 | $7.29 | 2,289,600 | — | — |
| 2017-03-14 | $3.30 | $6.79 | 2,795,800 | — | — |
| 2017-03-13 | $3.52 | $7.24 | 1,245,500 | — | — |
| 2017-03-10 | $3.52 | $7.24 | 1,529,600 | — | — |
| 2017-03-09 | $3.44 | $7.08 | 4,225,100 | — | — |
| 2017-03-08 | $3.41 | $7.02 | 3,042,100 | — | — |
| 2017-03-07 | $3.75 | $7.72 | 2,527,000 | — | — |
| 2017-03-06 | $3.76 | $7.74 | 1,893,500 | — | — |
| 2017-03-03 | $3.59 | $7.39 | 1,403,700 | — | — |
| 2017-03-02 | $3.53 | $7.26 | 2,068,700 | — | — |
| 2017-03-01 | $3.65 | $7.51 | 2,135,600 | — | — |
| 2017-02-28 | $3.63 | $7.47 | 1,891,800 | — | — |
| 2017-02-27 | $3.68 | $7.57 | 1,934,100 | — | — |
| 2017-02-24 | $3.75 | $7.72 | 1,744,800 | — | — |
| 2017-02-23 | $3.88 | $7.99 | 1,953,900 | — | — |
| 2017-02-22 | $3.83 | $7.88 | 1,921,000 | — | — |
| 2017-02-21 | $4.03 | $8.29 | 2,321,800 | — | — |
| 2017-02-17 | $3.90 | $8.03 | 1,226,800 | — | — |
| 2017-02-16 | $3.94 | $8.11 | 1,320,500 | — | — |
| 2017-02-15 | $3.98 | $8.19 | 1,910,900 | — | — |
| 2017-02-14 | $4.06 | $8.36 | 1,692,800 | — | — |
| 2017-02-13 | $3.94 | $8.11 | 1,805,500 | — | — |
| 2017-02-10 | $3.89 | $8.01 | 2,086,500 | — | — |
| 2017-02-09 | $3.76 | $7.74 | 2,126,300 | — | — |
| 2017-02-08 | $3.75 | $7.72 | 3,838,900 | — | — |
| 2017-02-07 | $3.60 | $7.41 | 4,732,000 | — | — |
| 2017-02-06 | $3.80 | $7.82 | 3,121,700 | — | — |
| 2017-02-03 | $4.01 | $8.25 | 1,875,400 | — | — |
| 2017-02-02 | $3.99 | $8.21 | 1,842,900 | — | — |
| 2017-02-01 | $4.01 | $8.25 | 2,618,400 | — | — |
| 2017-01-31 | $4.00 | $8.23 | 1,909,800 | — | — |
| 2017-01-30 | $3.95 | $8.13 | 2,937,900 | — | — |
| 2017-01-27 | $4.15 | $8.54 | 1,764,200 | — | — |
| 2017-01-26 | $4.29 | $8.83 | 2,851,800 | — | — |
| 2017-01-25 | $4.43 | $9.12 | 2,104,500 | — | — |
| 2017-01-24 | $4.39 | $9.03 | 3,507,000 | — | — |
| 2017-01-23 | $4.09 | $8.42 | 1,910,200 | — | — |
| 2017-01-20 | $4.06 | $8.36 | 2,279,500 | — | — |
| 2017-01-19 | $4.05 | $8.34 | 1,948,400 | — | — |
| 2017-01-18 | $4.13 | $8.50 | 2,987,300 | — | — |
| 2017-01-17 | $4.41 | $9.08 | 1,634,400 | — | — |
| 2017-01-13 | $4.45 | $9.16 | 1,254,300 | — | — |
| 2017-01-12 | $4.50 | $9.26 | 2,649,000 | — | — |
| 2017-01-11 | $4.64 | $9.55 | 2,081,600 | — | — |
| 2017-01-10 | $4.62 | $9.51 | 2,343,300 | — | — |
| 2017-01-09 | $4.69 | $9.65 | 2,813,000 | — | — |
| 2017-01-06 | $4.94 | $10.17 | 1,970,300 | — | — |
| 2017-01-05 | $4.98 | $10.25 | 2,413,800 | — | — |
| 2017-01-04 | $5.04 | $10.37 | 1,807,300 | — | — |
| 2017-01-03 | $5.05 | $10.39 | 3,054,900 | — | — |