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
- 2012-03-01 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 | $6.48 | $6.48 | 3,230,900 |
| 2017-12-28 | $5.24 | $5.24 | 1,328,800 |
| 2017-12-27 | $4.70 | $4.70 | 1,040,100 |
| 2017-12-26 | $4.27 | $4.27 | 588,300 |
| 2017-12-22 | $3.91 | $3.91 | 999,200 |
| 2017-12-21 | $4.23 | $4.23 | 1,175,200 |
| 2017-12-20 | $2.94 | $2.94 | 739,700 |
| 2017-12-19 | $3.03 | $3.03 | 635,600 |
| 2017-12-18 | $3.40 | $3.40 | 569,900 |
| 2017-12-15 | $3.50 | $3.50 | 693,800 |
| 2017-12-14 | $3.51 | $3.51 | 2,138,200 |
| 2017-12-13 | $4.09 | $4.09 | 2,115,400 |
| 2017-12-12 | $4.91 | $4.91 | 1,870,900 |
| 2017-12-11 | $4.16 | $4.16 | 1,723,100 |
| 2017-12-08 | $3.45 | $3.45 | 1,330,700 |
| 2017-12-07 | $3.10 | $3.10 | 862,000 |
| 2017-12-06 | $2.86 | $2.86 | 595,300 |
| 2017-12-05 | $2.60 | $2.60 | 1,564,200 |
| 2017-12-04 | $2.89 | $2.89 | 2,198,800 |
| 2017-12-01 | $2.23 | $2.23 | 1,341,600 |
| 2017-11-30 | $1.65 | $1.65 | 322,700 |
| 2017-11-29 | $1.77 | $1.77 | 263,800 |
| 2017-11-28 | $1.75 | $1.75 | 501,100 |
| 2017-11-27 | $1.68 | $1.68 | 477,600 |
| 2017-11-24 | $1.45 | $1.45 | 193,400 |
| 2017-11-22 | $1.39 | $1.39 | 162,800 |
| 2017-11-21 | $1.31 | $1.31 | 162,700 |
| 2017-11-20 | $1.41 | $1.41 | 136,000 |
| 2017-11-17 | $1.48 | $1.48 | 272,600 |
| 2017-11-16 | $1.42 | $1.42 | 115,200 |
| 2017-11-15 | $1.42 | $1.42 | 112,300 |
| 2017-11-14 | $1.33 | $1.33 | 101,600 |
| 2017-11-13 | $1.40 | $1.40 | 184,800 |
| 2017-11-10 | $1.35 | $1.35 | 95,800 |
| 2017-11-09 | $1.23 | $1.23 | 126,300 |
| 2017-11-08 | $1.22 | $1.22 | 151,700 |
| 2017-11-07 | $1.33 | $1.33 | 190,000 |
| 2017-11-06 | $1.40 | $1.40 | 374,200 |
| 2017-11-03 | $1.12 | $1.12 | 138,600 |
| 2017-11-02 | $1.10 | $1.10 | 67,000 |
| 2017-11-01 | $1.11 | $1.11 | 100,300 |
| 2017-10-31 | $1.20 | $1.20 | 100,700 |
| 2017-10-30 | $1.23 | $1.23 | 226,700 |
| 2017-10-27 | $1.14 | $1.14 | 74,000 |
| 2017-10-26 | $1.18 | $1.18 | 71,700 |
| 2017-10-25 | $1.19 | $1.19 | 77,000 |
| 2017-10-24 | $1.21 | $1.21 | 37,600 |
| 2017-10-23 | $1.20 | $1.20 | 48,100 |
| 2017-10-20 | $1.20 | $1.20 | 33,100 |
| 2017-10-19 | $1.24 | $1.24 | 52,400 |
| 2017-10-18 | $1.23 | $1.23 | 174,500 |
| 2017-10-17 | $1.31 | $1.31 | 53,300 |
| 2017-10-16 | $1.29 | $1.29 | 69,100 |
| 2017-10-13 | $1.32 | $1.32 | 274,200 |
| 2017-10-12 | $1.16 | $1.16 | 132,500 |
| 2017-10-11 | $1.22 | $1.22 | 113,000 |
| 2017-10-10 | $1.30 | $1.30 | 179,900 |
| 2017-10-09 | $1.30 | $1.30 | 44,700 |
| 2017-10-06 | $1.31 | $1.31 | 52,400 |
| 2017-10-05 | $1.32 | $1.32 | 51,900 |
| 2017-10-04 | $1.29 | $1.29 | 171,100 |
| 2017-10-03 | $1.35 | $1.35 | 35,800 |
| 2017-10-02 | $1.37 | $1.37 | 72,700 |
| 2017-09-29 | $1.43 | $1.43 | 104,200 |
| 2017-09-28 | $1.35 | $1.35 | 43,700 |
| 2017-09-27 | $1.33 | $1.33 | 61,700 |
| 2017-09-26 | $1.34 | $1.34 | 45,400 |
| 2017-09-25 | $1.36 | $1.36 | 56,600 |
| 2017-09-22 | $1.40 | $1.40 | 66,700 |
| 2017-09-21 | $1.40 | $1.40 | 58,500 |
| 2017-09-20 | $1.37 | $1.37 | 29,100 |
| 2017-09-19 | $1.37 | $1.37 | 41,000 |
| 2017-09-18 | $1.38 | $1.38 | 80,200 |
| 2017-09-15 | $1.39 | $1.39 | 45,400 |
| 2017-09-14 | $1.36 | $1.36 | 155,200 |
| 2017-09-13 | $1.40 | $1.40 | 66,900 |
| 2017-09-12 | $1.44 | $1.44 | 115,800 |
| 2017-09-11 | $1.45 | $1.45 | 45,600 |
| 2017-09-08 | $1.41 | $1.41 | 89,900 |
| 2017-09-07 | $1.54 | $1.54 | 72,800 |
| 2017-09-06 | $1.54 | $1.54 | 73,300 |
| 2017-09-05 | $1.49 | $1.49 | 29,500 |
| 2017-09-01 | $1.46 | $1.46 | 104,500 |
| 2017-08-31 | $1.47 | $1.47 | 114,500 |
| 2017-08-30 | $1.52 | $1.52 | 28,600 |
| 2017-08-29 | $1.52 | $1.52 | 71,900 |
| 2017-08-28 | $1.56 | $1.56 | 31,800 |
| 2017-08-25 | $1.56 | $1.56 | 56,500 |
| 2017-08-24 | $1.65 | $1.65 | 110,000 |
| 2017-08-23 | $1.67 | $1.67 | 58,800 |
| 2017-08-22 | $1.63 | $1.63 | 112,100 |
| 2017-08-21 | $1.73 | $1.73 | 110,500 |
| 2017-08-18 | $1.75 | $1.75 | 171,900 |
| 2017-08-17 | $1.61 | $1.61 | 85,300 |
| 2017-08-16 | $1.56 | $1.56 | 45,300 |
| 2017-08-15 | $1.45 | $1.45 | 64,200 |
| 2017-08-14 | $1.47 | $1.47 | 94,600 |
| 2017-08-11 | $1.52 | $1.52 | 79,000 |
| 2017-08-10 | $1.55 | $1.55 | 31,500 |
| 2017-08-09 | $1.54 | $1.54 | 90,600 |
| 2017-08-08 | $1.62 | $1.62 | 99,200 |
| 2017-08-07 | $1.63 | $1.63 | 109,300 |
| 2017-08-04 | $1.56 | $1.56 | 108,600 |
| 2017-08-03 | $1.59 | $1.59 | 83,100 |
| 2017-08-02 | $1.65 | $1.65 | 187,300 |
| 2017-08-01 | $1.75 | $1.75 | 67,900 |
| 2017-07-31 | $1.73 | $1.73 | 90,900 |
| 2017-07-28 | $1.78 | $1.78 | 98,800 |
| 2017-07-27 | $1.75 | $1.75 | 140,100 |
| 2017-07-26 | $1.80 | $1.80 | 96,900 |
| 2017-07-25 | $1.83 | $1.83 | 73,300 |
| 2017-07-24 | $1.82 | $1.82 | 121,800 |
| 2017-07-21 | $1.87 | $1.87 | 118,800 |
| 2017-07-20 | $2.05 | $2.05 | 50,000 |
| 2017-07-19 | $2.04 | $2.04 | 81,300 |
| 2017-07-18 | $2.07 | $2.07 | 249,800 |
| 2017-07-17 | $1.94 | $1.94 | 116,700 |
| 2017-07-14 | $1.83 | $1.83 | 93,800 |
| 2017-07-13 | $1.82 | $1.82 | 71,000 |
| 2017-07-12 | $1.85 | $1.85 | 84,600 |
| 2017-07-11 | $1.80 | $1.80 | 113,300 |
| 2017-07-10 | $1.85 | $1.85 | 56,800 |
| 2017-07-07 | $1.88 | $1.88 | 45,700 |
| 2017-07-06 | $1.86 | $1.86 | 42,700 |
| 2017-07-05 | $1.95 | $1.95 | 109,800 |
| 2017-07-03 | $1.97 | $1.97 | 46,800 |
| 2017-06-30 | $1.95 | $1.95 | 86,900 |
| 2017-06-29 | $1.90 | $1.90 | 43,500 |
| 2017-06-28 | $1.84 | $1.84 | 76,300 |
| 2017-06-27 | $1.79 | $1.79 | 52,500 |
| 2017-06-26 | $1.80 | $1.80 | 89,100 |
| 2017-06-23 | $1.76 | $1.76 | 183,300 |
| 2017-06-22 | $1.82 | $1.82 | 65,500 |
| 2017-06-21 | $1.86 | $1.86 | 97,200 |
| 2017-06-20 | $1.92 | $1.92 | 254,400 |
| 2017-06-19 | $2.10 | $2.10 | 396,900 |
| 2017-06-16 | $2.19 | $2.19 | 856,600 |
| 2017-06-15 | $1.72 | $1.72 | 397,100 |
| 2017-06-14 | $1.44 | $1.44 | 242,300 |
| 2017-06-13 | $1.33 | $1.33 | 90,400 |
| 2017-06-12 | $1.37 | $1.37 | 144,300 |
| 2017-06-09 | $1.37 | $1.37 | 210,300 |
| 2017-06-08 | $1.19 | $1.19 | 134,500 |
| 2017-06-07 | $1.17 | $1.17 | 177,500 |
| 2017-06-06 | $1.34 | $1.34 | 105,800 |
| 2017-06-05 | $1.37 | $1.37 | 117,800 |
| 2017-06-02 | $1.43 | $1.43 | 178,800 |
| 2017-06-01 | $1.40 | $1.40 | 107,500 |
| 2017-05-31 | $1.49 | $1.49 | 167,000 |
| 2017-05-30 | $1.48 | $1.48 | 393,100 |
| 2017-05-26 | $1.72 | $1.72 | 165,400 |
| 2017-05-25 | $1.75 | $1.75 | 156,800 |
| 2017-05-24 | $1.90 | $1.90 | 84,200 |
| 2017-05-23 | $1.90 | $1.90 | 30,100 |
| 2017-05-22 | $1.94 | $1.94 | 73,900 |
| 2017-05-19 | $1.93 | $1.93 | 85,900 |
| 2017-05-18 | $1.85 | $1.85 | 67,100 |
| 2017-05-17 | $1.89 | $1.89 | 92,800 |
| 2017-05-16 | $1.84 | $1.84 | 70,900 |
| 2017-05-15 | $1.90 | $1.90 | 87,900 |
| 2017-05-12 | $1.93 | $1.93 | 163,600 |
| 2017-05-11 | $1.94 | $1.94 | 58,900 |
| 2017-05-10 | $1.89 | $1.89 | 96,900 |
| 2017-05-09 | $1.96 | $1.96 | 63,600 |
| 2017-05-08 | $2.04 | $2.04 | 53,000 |
| 2017-05-05 | $1.99 | $1.99 | 62,100 |
| 2017-05-04 | $1.95 | $1.95 | 90,500 |
| 2017-05-03 | $2.12 | $2.12 | 239,600 |
| 2017-05-02 | $1.97 | $1.97 | 84,100 |
| 2017-05-01 | $1.83 | $1.83 | 48,100 |
| 2017-04-28 | $1.82 | $1.82 | 139,400 |
| 2017-04-27 | $1.87 | $1.87 | 160,900 |
| 2017-04-26 | $1.98 | $1.98 | 151,100 |
| 2017-04-25 | $2.00 | $2.00 | 160,100 |
| 2017-04-24 | $2.05 | $2.05 | 272,000 |
| 2017-04-21 | $2.15 | $2.15 | 35,800 |
| 2017-04-20 | $2.16 | $2.16 | 85,100 |
| 2017-04-19 | $2.16 | $2.16 | 60,200 |
| 2017-04-18 | $2.21 | $2.21 | 54,500 |
| 2017-04-17 | $2.18 | $2.18 | 138,800 |
| 2017-04-13 | $2.15 | $2.15 | 64,300 |
| 2017-04-12 | $2.12 | $2.12 | 65,300 |
| 2017-04-11 | $2.15 | $2.15 | 73,900 |
| 2017-04-10 | $2.20 | $2.20 | 97,600 |
| 2017-04-07 | $2.15 | $2.15 | 61,500 |
| 2017-04-06 | $2.20 | $2.20 | 119,200 |
| 2017-04-05 | $2.27 | $2.27 | 90,300 |
| 2017-04-04 | $2.22 | $2.22 | 125,000 |
| 2017-04-03 | $2.37 | $2.37 | 109,800 |
| 2017-03-31 | $2.41 | $2.41 | 98,800 |
| 2017-03-30 | $2.35 | $2.35 | 231,000 |
| 2017-03-29 | $2.42 | $2.42 | 266,100 |
| 2017-03-28 | $2.25 | $2.25 | 162,000 |
| 2017-03-27 | $2.20 | $2.20 | 80,500 |
| 2017-03-24 | $2.10 | $2.10 | 72,600 |
| 2017-03-23 | $2.09 | $2.09 | 59,100 |
| 2017-03-22 | $2.13 | $2.13 | 26,900 |
| 2017-03-21 | $2.16 | $2.16 | 66,800 |
| 2017-03-20 | $2.22 | $2.22 | 67,800 |
| 2017-03-17 | $2.15 | $2.15 | 48,500 |
| 2017-03-16 | $2.10 | $2.10 | 86,000 |
| 2017-03-15 | $2.03 | $2.03 | 78,200 |
| 2017-03-14 | $2.10 | $2.10 | 54,200 |
| 2017-03-13 | $2.25 | $2.25 | 107,300 |
| 2017-03-10 | $2.27 | $2.27 | 144,000 |
| 2017-03-09 | $2.25 | $2.25 | 279,700 |
| 2017-03-08 | $1.94 | $1.94 | 638,600 |
| 2017-03-07 | $2.13 | $2.13 | 176,400 |
| 2017-03-06 | $2.14 | $2.14 | 111,500 |
| 2017-03-03 | $2.19 | $2.19 | 121,400 |
| 2017-03-02 | $2.17 | $2.17 | 179,600 |
| 2017-03-01 | $2.19 | $2.19 | 135,000 |
| 2017-02-28 | $2.19 | $2.19 | 211,300 |
| 2017-02-27 | $2.21 | $2.21 | 287,200 |
| 2017-02-24 | $2.28 | $2.28 | 340,500 |
| 2017-02-23 | $2.40 | $2.40 | 122,100 |
| 2017-02-22 | $2.49 | $2.49 | 404,700 |
| 2017-02-21 | $2.59 | $2.59 | 231,600 |
| 2017-02-17 | $2.65 | $2.65 | 209,000 |
| 2017-02-16 | $2.55 | $2.55 | 146,000 |
| 2017-02-15 | $2.54 | $2.54 | 116,200 |
| 2017-02-14 | $2.54 | $2.54 | 250,100 |
| 2017-02-13 | $2.47 | $2.47 | 218,800 |
| 2017-02-10 | $2.32 | $2.32 | 279,100 |
| 2017-02-09 | $2.19 | $2.19 | 505,900 |
| 2017-02-08 | $2.43 | $2.43 | 200,900 |
| 2017-02-07 | $2.49 | $2.49 | 159,500 |
| 2017-02-06 | $2.61 | $2.61 | 157,000 |
| 2017-02-03 | $2.66 | $2.66 | 148,100 |
| 2017-02-02 | $2.56 | $2.56 | 241,900 |
| 2017-02-01 | $2.63 | $2.63 | 246,900 |
| 2017-01-31 | $2.65 | $2.65 | 251,800 |
| 2017-01-30 | $2.69 | $2.69 | 346,000 |
| 2017-01-27 | $2.55 | $2.55 | 218,400 |
| 2017-01-26 | $2.41 | $2.41 | 245,200 |
| 2017-01-25 | $2.51 | $2.51 | 390,000 |
| 2017-01-24 | $2.69 | $2.69 | 269,600 |
| 2017-01-23 | $2.69 | $2.69 | 307,800 |
| 2017-01-20 | $2.67 | $2.67 | 239,300 |
| 2017-01-19 | $2.66 | $2.66 | 185,400 |
| 2017-01-18 | $2.81 | $2.81 | 260,200 |
| 2017-01-17 | $2.90 | $2.90 | 403,800 |
| 2017-01-13 | $3.06 | $3.06 | 186,700 |
| 2017-01-12 | $3.07 | $3.07 | 228,500 |
| 2017-01-11 | $3.20 | $3.20 | 190,100 |
| 2017-01-10 | $3.22 | $3.22 | 130,600 |
| 2017-01-09 | $3.21 | $3.21 | 193,600 |
| 2017-01-06 | $3.18 | $3.18 | 141,700 |
| 2017-01-05 | $3.24 | $3.24 | 218,700 |
| 2017-01-04 | $3.25 | $3.25 | 261,400 |
| 2017-01-03 | $3.00 | $3.00 | 562,200 |