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
- 2009-02-13 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 | $2.93 | $2.93 | 942,900 |
| 2017-12-28 | $2.94 | $2.95 | 1,066,200 |
| 2017-12-27 | $2.90 | $2.91 | 461,100 |
| 2017-12-26 | $2.75 | $2.76 | 716,400 |
| 2017-12-22 | $2.75 | $2.76 | 140,700 |
| 2017-12-21 | $2.75 | $2.75 | 233,400 |
| 2017-12-20 | $2.72 | $2.72 | 402,900 |
| 2017-12-19 | $2.77 | $2.77 | 320,400 |
| 2017-12-18 | $2.79 | $2.80 | 321,900 |
| 2017-12-15 | $2.80 | $2.81 | 307,200 |
| 2017-12-14 | $2.84 | $2.84 | 132,300 |
| 2017-12-13 | $2.84 | $2.84 | 352,500 |
| 2017-12-12 | $2.82 | $2.82 | 215,400 |
| 2017-12-11 | $2.87 | $2.88 | 294,600 |
| 2017-12-08 | $2.80 | $2.81 | 658,200 |
| 2017-12-07 | $2.72 | $2.72 | 648,600 |
| 2017-12-06 | $2.76 | $2.76 | 689,400 |
| 2017-12-05 | $2.93 | $2.93 | 297,600 |
| 2017-12-04 | $2.98 | $2.98 | 658,200 |
| 2017-12-01 | $2.94 | $2.95 | 235,200 |
| 2017-11-30 | $2.95 | $2.95 | 665,700 |
| 2017-11-29 | $3.04 | $3.04 | 1,096,500 |
| 2017-11-28 | $3.13 | $3.13 | 436,200 |
| 2017-11-27 | $3.08 | $3.08 | 618,900 |
| 2017-11-24 | $3.19 | $3.20 | 390,000 |
| 2017-11-22 | $3.27 | $3.27 | 1,827,900 |
| 2017-11-21 | $3.31 | $3.31 | 919,800 |
| 2017-11-20 | $3.19 | $3.19 | 1,176,300 |
| 2017-11-17 | $2.94 | $2.94 | 591,600 |
| 2017-11-16 | $3.00 | $3.00 | 472,200 |
| 2017-11-15 | $2.92 | $2.92 | 644,100 |
| 2017-11-14 | $3.05 | $3.05 | 297,000 |
| 2017-11-13 | $3.13 | $3.14 | 465,300 |
| 2017-11-10 | $3.08 | $3.08 | 417,300 |
| 2017-11-09 | $3.12 | $3.13 | 582,000 |
| 2017-11-08 | $3.09 | $3.10 | 528,900 |
| 2017-11-07 | $2.98 | $2.98 | 604,800 |
| 2017-11-06 | $3.00 | $3.00 | 1,014,300 |
| 2017-11-03 | $2.85 | $2.85 | 1,512,300 |
| 2017-11-02 | $2.88 | $2.88 | 453,600 |
| 2017-11-01 | $2.97 | $2.98 | 653,700 |
| 2017-10-31 | $2.92 | $2.93 | 550,800 |
| 2017-10-30 | $2.84 | $2.85 | 1,002,300 |
| 2017-10-27 | $2.96 | $2.97 | 573,300 |
| 2017-10-26 | $3.04 | $3.04 | 446,100 |
| 2017-10-25 | $3.05 | $3.05 | 523,800 |
| 2017-10-24 | $3.02 | $3.02 | 503,400 |
| 2017-10-23 | $3.13 | $3.14 | 732,000 |
| 2017-10-20 | $3.27 | $3.27 | 284,100 |
| 2017-10-19 | $3.17 | $3.17 | 618,300 |
| 2017-10-18 | $3.35 | $3.35 | 627,900 |
| 2017-10-17 | $3.34 | $3.35 | 494,100 |
| 2017-10-16 | $3.31 | $3.31 | 567,000 |
| 2017-10-13 | $3.37 | $3.37 | 300,300 |
| 2017-10-12 | $3.37 | $3.37 | 819,300 |
| 2017-10-11 | $3.32 | $3.32 | 1,401,300 |
| 2017-10-10 | $3.42 | $3.43 | 657,900 |
| 2017-10-09 | $3.44 | $3.45 | 1,002,900 |
| 2017-10-06 | $3.51 | $3.51 | 1,368,600 |
| 2017-10-05 | $3.44 | $3.44 | 2,534,700 |
| 2017-10-04 | $3.31 | $3.32 | 5,436,600 |
| 2017-10-03 | $3.15 | $3.15 | 1,214,100 |
| 2017-10-02 | $3.22 | $3.22 | 1,184,400 |
| 2017-09-29 | $3.17 | $3.18 | 651,600 |
| 2017-09-28 | $3.24 | $3.24 | 1,277,400 |
| 2017-09-27 | $3.26 | $3.27 | 2,855,100 |
| 2017-09-26 | $3.12 | $3.13 | 1,303,200 |
| 2017-09-25 | $2.77 | $2.78 | 1,794,000 |
| 2017-09-22 | $2.95 | $2.95 | 1,818,600 |
| 2017-09-21 | $3.07 | $3.07 | 1,116,600 |
| 2017-09-20 | $2.96 | $2.96 | 2,295,300 |
| 2017-09-19 | $2.63 | $2.63 | 603,000 |
| 2017-09-18 | $2.60 | $2.61 | 1,503,900 |
| 2017-09-15 | $2.41 | $2.41 | 662,100 |
| 2017-09-14 | $2.37 | $2.37 | 649,200 |
| 2017-09-13 | $2.43 | $2.43 | 921,000 |
| 2017-09-12 | $2.35 | $2.35 | 1,184,700 |
| 2017-09-11 | $2.16 | $2.17 | 1,249,500 |
| 2017-09-08 | $2.01 | $2.01 | 172,800 |
| 2017-09-07 | $2.03 | $2.03 | 107,700 |
| 2017-09-06 | $2.02 | $2.03 | 183,000 |
| 2017-09-05 | $1.99 | $2.00 | 198,000 |
| 2017-09-01 | $2.00 | $2.00 | 112,800 |
| 2017-08-31 | $2.00 | $2.01 | 228,900 |
| 2017-08-30 | $2.02 | $2.02 | 74,400 |
| 2017-08-29 | $2.02 | $2.03 | 94,500 |
| 2017-08-28 | $2.06 | $2.06 | 159,900 |
| 2017-08-25 | $2.06 | $2.07 | 202,200 |
| 2017-08-24 | $2.07 | $2.07 | 98,400 |
| 2017-08-23 | $2.07 | $2.07 | 88,200 |
| 2017-08-22 | $2.06 | $2.06 | 268,500 |
| 2017-08-21 | $2.06 | $2.06 | 110,400 |
| 2017-08-18 | $2.06 | $2.06 | 97,200 |
| 2017-08-17 | $2.05 | $2.06 | 127,200 |
| 2017-08-16 | $2.08 | $2.09 | 46,500 |
| 2017-08-15 | $2.07 | $2.08 | 77,100 |
| 2017-08-14 | $2.08 | $2.09 | 75,300 |
| 2017-08-11 | $2.09 | $2.10 | 139,200 |
| 2017-08-10 | $2.08 | $2.08 | 89,700 |
| 2017-08-09 | $2.11 | $2.11 | 52,200 |
| 2017-08-08 | $2.13 | $2.13 | 526,200 |
| 2017-08-07 | $2.08 | $2.08 | 85,500 |
| 2017-08-04 | $2.08 | $2.09 | 97,500 |
| 2017-08-03 | $2.07 | $2.07 | 204,000 |
| 2017-08-02 | $2.09 | $2.09 | 136,500 |
| 2017-08-01 | $2.08 | $2.09 | 69,000 |
| 2017-07-31 | $2.09 | $2.10 | 346,200 |
| 2017-07-28 | $2.09 | $2.10 | 122,400 |
| 2017-07-27 | $2.09 | $2.09 | 148,800 |
| 2017-07-26 | $2.10 | $2.10 | 327,600 |
| 2017-07-25 | $2.12 | $2.12 | 676,800 |
| 2017-07-24 | $2.16 | $2.17 | 330,600 |
| 2017-07-21 | $2.20 | $2.20 | 221,700 |
| 2017-07-20 | $2.19 | $2.20 | 529,200 |
| 2017-07-19 | $2.14 | $2.15 | 138,900 |
| 2017-07-18 | $2.12 | $2.12 | 168,000 |
| 2017-07-17 | $2.11 | $2.12 | 200,400 |
| 2017-07-14 | $2.13 | $2.14 | 841,800 |
| 2017-07-13 | $2.09 | $2.10 | 209,100 |
| 2017-07-12 | $2.08 | $2.08 | 142,800 |
| 2017-07-11 | $2.08 | $2.08 | 150,300 |
| 2017-07-10 | $2.07 | $2.07 | 157,500 |
| 2017-07-07 | $2.08 | $2.08 | 71,400 |
| 2017-07-06 | $2.10 | $2.10 | 53,700 |
| 2017-07-05 | $2.08 | $2.08 | 212,100 |
| 2017-07-03 | $2.09 | $2.10 | 76,500 |
| 2017-06-30 | $2.06 | $2.07 | 229,800 |
| 2017-06-29 | $2.09 | $2.09 | 132,900 |
| 2017-06-28 | $2.10 | $2.10 | 211,500 |
| 2017-06-27 | $2.13 | $2.13 | 463,200 |
| 2017-06-26 | $2.14 | $2.14 | 168,600 |
| 2017-06-23 | $2.07 | $2.07 | 133,200 |
| 2017-06-22 | $2.07 | $2.07 | 105,600 |
| 2017-06-21 | $2.10 | $2.10 | 71,100 |
| 2017-06-20 | $2.10 | $2.10 | 99,600 |
| 2017-06-19 | $2.11 | $2.12 | 129,600 |
| 2017-06-16 | $2.12 | $2.12 | 66,000 |
| 2017-06-15 | $2.10 | $2.10 | 90,300 |
| 2017-06-14 | $2.14 | $2.14 | 105,900 |
| 2017-06-13 | $2.07 | $2.07 | 471,600 |
| 2017-06-12 | $1.95 | $1.95 | 84,900 |
| 2017-06-09 | $2.00 | $2.00 | 48,600 |
| 2017-06-08 | $2.01 | $2.02 | 109,500 |
| 2017-06-07 | $2.02 | $2.02 | 132,000 |
| 2017-06-06 | $2.02 | $2.02 | 137,400 |
| 2017-06-05 | $2.01 | $2.02 | 275,700 |
| 2017-06-02 | $1.97 | $1.97 | 197,400 |
| 2017-06-01 | $1.99 | $2.00 | 88,800 |
| 2017-05-31 | $1.98 | $1.99 | 384,600 |
| 2017-05-30 | $1.94 | $1.94 | 225,900 |
| 2017-05-26 | $1.92 | $1.92 | 256,500 |
| 2017-05-25 | $1.90 | $1.90 | 200,400 |
| 2017-05-24 | $1.88 | $1.89 | 55,500 |
| 2017-05-23 | $1.90 | $1.90 | 126,600 |
| 2017-05-22 | $1.91 | $1.92 | 175,500 |
| 2017-05-19 | $1.89 | $1.90 | 236,400 |
| 2017-05-18 | $1.90 | $1.90 | 18,000 |
| 2017-05-17 | $1.89 | $1.89 | 426,600 |
| 2017-05-16 | $1.88 | $1.89 | 45,000 |
| 2017-05-15 | $1.87 | $1.88 | 39,900 |
| 2017-05-12 | $1.88 | $1.88 | 72,300 |
| 2017-05-11 | $1.88 | $1.89 | 37,200 |
| 2017-05-10 | $1.89 | $1.89 | 56,700 |
| 2017-05-09 | $1.91 | $1.91 | 35,100 |
| 2017-05-08 | $1.88 | $1.88 | 134,700 |
| 2017-05-05 | $1.87 | $1.87 | 52,200 |
| 2017-05-04 | $1.89 | $1.89 | 383,700 |
| 2017-05-03 | $1.94 | $1.94 | 79,200 |
| 2017-05-02 | $1.95 | $1.95 | 139,500 |
| 2017-05-01 | $1.97 | $1.97 | 145,500 |
| 2017-04-28 | $1.96 | $1.97 | 337,200 |
| 2017-04-27 | $1.97 | $1.98 | 107,100 |
| 2017-04-26 | $1.98 | $1.98 | 55,200 |
| 2017-04-25 | $1.98 | $1.98 | 125,400 |
| 2017-04-24 | $1.97 | $1.97 | 94,200 |
| 2017-04-21 | $1.96 | $1.96 | 87,000 |
| 2017-04-20 | $1.97 | $1.98 | 48,600 |
| 2017-04-19 | $1.95 | $1.95 | 66,300 |
| 2017-04-18 | $1.95 | $1.95 | 70,200 |
| 2017-04-17 | $1.98 | $1.98 | 121,500 |
| 2017-04-13 | $1.97 | $1.97 | 154,500 |
| 2017-04-12 | $1.99 | $1.99 | 219,600 |
| 2017-04-11 | $1.97 | $1.97 | 126,900 |
| 2017-04-10 | $1.94 | $1.94 | 126,000 |
| 2017-04-07 | $1.95 | $1.95 | 58,200 |
| 2017-04-06 | $1.94 | $1.94 | 333,900 |
| 2017-04-05 | $1.94 | $1.94 | 404,400 |
| 2017-04-04 | $1.88 | $1.89 | 163,500 |
| 2017-04-03 | $1.86 | $1.87 | 167,400 |
| 2017-03-31 | $1.84 | $1.85 | 55,800 |
| 2017-03-30 | $1.84 | $1.84 | 186,300 |
| 2017-03-29 | $1.84 | $1.84 | 289,800 |
| 2017-03-28 | $1.88 | $1.88 | 124,500 |
| 2017-03-27 | $1.89 | $1.89 | 103,500 |
| 2017-03-24 | $1.91 | $1.92 | 35,400 |
| 2017-03-23 | $1.91 | $1.91 | 143,100 |
| 2017-03-22 | $1.89 | $1.90 | 133,200 |
| 2017-03-21 | $1.89 | $1.89 | 152,400 |
| 2017-03-20 | $1.91 | $1.91 | 61,200 |
| 2017-03-17 | $1.90 | $1.91 | 84,600 |
| 2017-03-16 | $1.94 | $1.94 | 123,000 |
| 2017-03-15 | $1.95 | $1.95 | 148,200 |
| 2017-03-14 | $1.92 | $1.93 | 120,600 |
| 2017-03-13 | $1.92 | $1.93 | 98,400 |
| 2017-03-10 | $1.94 | $1.94 | 265,200 |
| 2017-03-09 | $1.92 | $1.92 | 75,300 |
| 2017-03-08 | $1.93 | $1.93 | 61,200 |
| 2017-03-07 | $1.91 | $1.91 | 35,100 |
| 2017-03-06 | $1.92 | $1.92 | 209,100 |
| 2017-03-03 | $1.95 | $1.95 | 102,900 |
| 2017-03-02 | $1.94 | $1.95 | 327,900 |
| 2017-03-01 | $1.98 | $1.98 | 190,200 |
| 2017-02-28 | $1.97 | $1.97 | 115,200 |
| 2017-02-27 | $1.97 | $1.98 | 136,800 |
| 2017-02-24 | $1.93 | $1.93 | 55,200 |
| 2017-02-23 | $1.96 | $1.96 | 41,100 |
| 2017-02-22 | $1.96 | $1.96 | 60,900 |
| 2017-02-21 | $1.97 | $1.98 | 198,000 |
| 2017-02-17 | $1.88 | $1.89 | 82,500 |
| 2017-02-16 | $1.90 | $1.90 | 249,900 |
| 2017-02-15 | $1.90 | $1.91 | 144,000 |
| 2017-02-14 | $1.93 | $1.94 | 203,100 |
| 2017-02-13 | $1.95 | $1.96 | 167,700 |
| 2017-02-10 | $1.96 | $1.97 | 92,400 |
| 2017-02-09 | $1.98 | $1.98 | 153,900 |
| 2017-02-08 | $1.99 | $1.99 | 919,800 |
| 2017-02-07 | $1.89 | $1.89 | 236,700 |
| 2017-02-06 | $1.88 | $1.88 | 207,600 |
| 2017-02-03 | $1.83 | $1.84 | 50,100 |
| 2017-02-02 | $1.83 | $1.84 | 53,100 |
| 2017-02-01 | $1.85 | $1.85 | 60,000 |
| 2017-01-31 | $1.86 | $1.86 | 156,000 |
| 2017-01-30 | $1.84 | $1.85 | 380,100 |
| 2017-01-27 | $1.86 | $1.87 | 42,300 |
| 2017-01-26 | $1.88 | $1.89 | 181,200 |
| 2017-01-25 | $1.87 | $1.88 | 117,900 |
| 2017-01-24 | $1.83 | $1.83 | 66,000 |
| 2017-01-23 | $1.83 | $1.83 | 77,100 |
| 2017-01-20 | $1.85 | $1.85 | 40,800 |
| 2017-01-19 | $1.83 | $1.84 | 109,800 |
| 2017-01-18 | $1.83 | $1.83 | 76,200 |
| 2017-01-17 | $1.82 | $1.82 | 147,600 |
| 2017-01-13 | $1.88 | $1.89 | 81,600 |
| 2017-01-12 | $1.87 | $1.88 | 57,000 |
| 2017-01-11 | $1.87 | $1.87 | 117,900 |
| 2017-01-10 | $1.84 | $1.84 | 231,900 |
| 2017-01-09 | $1.82 | $1.83 | 103,800 |
| 2017-01-06 | $1.85 | $1.85 | 242,100 |
| 2017-01-05 | $1.85 | $1.86 | 188,100 |
| 2017-01-04 | $1.83 | $1.83 | 445,800 |
| 2017-01-03 | $1.78 | $1.78 | 184,200 |