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
- 2005-02-14 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 | $1.48 | $1.48 | 25,300 | — | — |
| 2017-12-28 | $1.50 | $1.50 | 38,500 | — | — |
| 2017-12-27 | $1.48 | $1.48 | 73,000 | — | — |
| 2017-12-26 | $1.45 | $1.45 | 54,900 | — | — |
| 2017-12-22 | $1.45 | $1.45 | 42,200 | — | — |
| 2017-12-21 | $1.60 | $1.60 | 37,400 | — | — |
| 2017-12-20 | $1.50 | $1.50 | 21,200 | — | — |
| 2017-12-19 | $1.50 | $1.50 | 32,000 | — | — |
| 2017-12-18 | $1.45 | $1.45 | 26,800 | — | — |
| 2017-12-15 | $1.51 | $1.51 | 50,300 | — | — |
| 2017-12-14 | $1.50 | $1.50 | 34,500 | — | — |
| 2017-12-13 | $1.55 | $1.55 | 15,500 | — | — |
| 2017-12-12 | $1.55 | $1.55 | 36,200 | — | — |
| 2017-12-11 | $1.55 | $1.55 | 17,600 | — | — |
| 2017-12-08 | $1.58 | $1.58 | 15,200 | — | — |
| 2017-12-07 | $1.55 | $1.55 | 25,000 | — | — |
| 2017-12-06 | $1.60 | $1.60 | 30,300 | — | — |
| 2017-12-05 | $1.60 | $1.60 | 54,700 | — | — |
| 2017-12-04 | $1.65 | $1.65 | 39,300 | — | — |
| 2017-12-01 | $1.65 | $1.65 | 2,700 | — | — |
| 2017-11-30 | $1.70 | $1.70 | 16,300 | — | — |
| 2017-11-29 | $1.70 | $1.70 | 130,800 | — | — |
| 2017-11-28 | $1.55 | $1.55 | 84,200 | — | — |
| 2017-11-27 | $1.70 | $1.70 | 49,600 | — | — |
| 2017-11-24 | $1.68 | $1.68 | 16,700 | — | — |
| 2017-11-22 | $1.70 | $1.70 | 302,300 | — | — |
| 2017-11-21 | $1.78 | $1.78 | 14,800 | — | — |
| 2017-11-20 | $1.80 | $1.80 | 50,000 | — | — |
| 2017-11-17 | $1.85 | $1.85 | 96,200 | — | — |
| 2017-11-16 | $1.75 | $1.75 | 107,600 | — | — |
| 2017-11-15 | $1.85 | $1.85 | 25,900 | — | — |
| 2017-11-14 | $1.90 | $1.90 | 75,200 | — | — |
| 2017-11-13 | $1.90 | $1.90 | 115,200 | — | — |
| 2017-11-10 | $1.85 | $1.85 | 14,500 | — | — |
| 2017-11-09 | $1.80 | $1.80 | 82,800 | — | — |
| 2017-11-08 | $1.90 | $1.90 | 36,500 | — | — |
| 2017-11-07 | $1.88 | $1.88 | 31,400 | — | — |
| 2017-11-06 | $1.80 | $1.80 | 41,700 | — | — |
| 2017-11-03 | $1.85 | $1.85 | 148,500 | — | — |
| 2017-11-02 | $2.00 | $2.00 | 99,500 | — | — |
| 2017-11-01 | $1.95 | $1.95 | 98,000 | — | — |
| 2017-10-31 | $1.80 | $1.80 | 81,800 | — | — |
| 2017-10-30 | $1.70 | $1.70 | 47,600 | — | — |
| 2017-10-27 | $1.70 | $1.70 | 48,300 | — | — |
| 2017-10-26 | $1.70 | $1.70 | 122,500 | — | — |
| 2017-10-25 | $1.70 | $1.70 | 95,000 | — | — |
| 2017-10-24 | $1.70 | $1.70 | 40,000 | — | — |
| 2017-10-23 | $1.70 | $1.70 | 76,000 | — | — |
| 2017-10-20 | $1.75 | $1.75 | 52,400 | — | — |
| 2017-10-19 | $1.80 | $1.80 | 33,900 | — | — |
| 2017-10-18 | $1.85 | $1.85 | 70,700 | — | — |
| 2017-10-17 | $1.80 | $1.80 | 73,300 | — | — |
| 2017-10-16 | $1.80 | $1.80 | 125,500 | — | — |
| 2017-10-13 | $1.80 | $1.80 | 162,400 | — | — |
| 2017-10-12 | $1.95 | $1.95 | 147,600 | — | — |
| 2017-10-11 | $1.89 | $1.89 | 202,400 | — | — |
| 2017-10-10 | $1.80 | $1.80 | 306,800 | — | — |
| 2017-10-09 | $2.05 | $2.05 | 168,600 | — | — |
| 2017-10-06 | $2.10 | $2.10 | 359,700 | — | — |
| 2017-10-05 | $2.10 | $2.10 | 823,900 | — | — |
| 2017-10-04 | $1.85 | $1.85 | 512,500 | — | — |
| 2017-10-03 | $1.50 | $1.50 | 55,300 | — | — |
| 2017-10-02 | $1.48 | $1.48 | 97,600 | — | — |
| 2017-09-29 | $1.50 | $1.50 | 22,100 | — | — |
| 2017-09-28 | $1.55 | $1.55 | 61,800 | — | — |
| 2017-09-27 | $1.55 | $1.55 | 76,100 | — | — |
| 2017-09-26 | $1.60 | $1.60 | 42,200 | — | — |
| 2017-09-25 | $1.50 | $1.50 | 83,700 | — | — |
| 2017-09-22 | $1.40 | $1.40 | 312,000 | — | — |
| 2017-09-21 | $1.65 | $1.65 | 70,000 | — | — |
| 2017-09-20 | $1.75 | $1.75 | 97,600 | — | — |
| 2017-09-19 | $1.80 | $1.80 | 114,300 | — | — |
| 2017-09-18 | $1.85 | $1.85 | 395,700 | — | — |
| 2017-09-15 | $1.65 | $1.65 | 215,300 | — | — |
| 2017-09-14 | $1.55 | $1.55 | 107,100 | — | — |
| 2017-09-13 | $1.55 | $1.55 | 81,800 | — | — |
| 2017-09-12 | $1.50 | $1.50 | 435,700 | — | — |
| 2017-09-11 | $1.55 | $1.55 | 186,100 | — | — |
| 2017-09-08 | $1.35 | $1.35 | 73,400 | — | — |
| 2017-09-07 | $1.30 | $1.30 | 23,300 | — | — |
| 2017-09-06 | $1.30 | $1.30 | 10,700 | — | — |
| 2017-09-05 | $1.30 | $1.30 | 12,900 | — | — |
| 2017-09-01 | $1.30 | $1.30 | 40,200 | — | — |
| 2017-08-31 | $1.30 | $1.30 | 61,000 | — | — |
| 2017-08-30 | $1.30 | $1.30 | 31,600 | — | — |
| 2017-08-29 | $1.30 | $1.30 | 60,800 | — | — |
| 2017-08-28 | $1.35 | $1.35 | 39,200 | — | — |
| 2017-08-25 | $1.30 | $1.30 | 36,800 | — | — |
| 2017-08-24 | $1.35 | $1.35 | 46,200 | — | — |
| 2017-08-23 | $1.40 | $1.40 | 8,800 | — | — |
| 2017-08-22 | $1.40 | $1.40 | 11,600 | — | — |
| 2017-08-21 | $1.43 | $1.43 | 30,800 | — | — |
| 2017-08-18 | $1.40 | $1.40 | 31,200 | — | — |
| 2017-08-17 | $1.35 | $1.35 | 13,500 | — | — |
| 2017-08-16 | $1.40 | $1.40 | 13,200 | — | — |
| 2017-08-15 | $1.40 | $1.40 | 7,400 | — | — |
| 2017-08-14 | $1.40 | $1.40 | 21,900 | — | — |
| 2017-08-11 | $1.38 | $1.38 | 13,300 | — | — |
| 2017-08-10 | $1.38 | $1.38 | 24,300 | — | — |
| 2017-08-09 | $1.40 | $1.40 | 8,300 | — | — |
| 2017-08-08 | $1.38 | $1.38 | 12,100 | — | — |
| 2017-08-07 | $1.40 | $1.40 | 26,800 | — | — |
| 2017-08-04 | $1.40 | $1.40 | 9,600 | — | — |
| 2017-08-03 | $1.40 | $1.40 | 42,400 | — | — |
| 2017-08-02 | $1.40 | $1.40 | 37,500 | — | — |
| 2017-08-01 | $1.50 | $1.50 | 5,600 | — | — |
| 2017-07-31 | $1.50 | $1.50 | 6,200 | — | — |
| 2017-07-28 | $1.50 | $1.50 | 14,200 | — | — |
| 2017-07-27 | $1.50 | $1.50 | 13,500 | — | — |
| 2017-07-26 | $1.50 | $1.50 | 13,700 | — | — |
| 2017-07-25 | $1.50 | $1.50 | 26,400 | — | — |
| 2017-07-24 | $1.50 | $1.50 | 13,100 | — | — |
| 2017-07-21 | $1.45 | $1.45 | 12,800 | — | — |
| 2017-07-20 | $1.41 | $1.41 | 12,000 | — | — |
| 2017-07-19 | $1.50 | $1.50 | 15,800 | — | — |
| 2017-07-18 | $1.50 | $1.50 | 20,700 | — | — |
| 2017-07-17 | $1.50 | $1.50 | 13,500 | — | — |
| 2017-07-14 | $1.43 | $1.43 | 20,200 | — | — |
| 2017-07-13 | $1.55 | $1.55 | 158,500 | — | — |
| 2017-07-12 | $1.55 | $1.55 | 266,100 | — | — |
| 2017-07-11 | $1.33 | $1.33 | 29,100 | — | — |
| 2017-07-10 | $1.30 | $1.30 | 14,700 | — | — |
| 2017-07-07 | $1.30 | $1.30 | 8,700 | — | — |
| 2017-07-06 | $1.33 | $1.33 | 5,900 | — | — |
| 2017-07-05 | $1.33 | $1.33 | 29,800 | — | — |
| 2017-07-03 | $1.30 | $1.30 | 32,000 | — | — |
| 2017-06-30 | $1.35 | $1.35 | 16,800 | — | — |
| 2017-06-29 | $1.30 | $1.30 | 20,600 | — | — |
| 2017-06-28 | $1.35 | $1.35 | 3,400 | — | — |
| 2017-06-27 | $1.35 | $1.35 | 12,500 | — | — |
| 2017-06-26 | $1.35 | $1.35 | 38,700 | — | — |
| 2017-06-23 | $1.35 | $1.35 | 44,700 | — | — |
| 2017-06-22 | $1.32 | $1.32 | 28,000 | — | — |
| 2017-06-21 | $1.30 | $1.30 | 54,900 | — | — |
| 2017-06-20 | $1.30 | $1.30 | 24,700 | — | — |
| 2017-06-19 | $1.30 | $1.30 | 35,300 | — | — |
| 2017-06-16 | $1.30 | $1.30 | 29,200 | — | — |
| 2017-06-15 | $1.35 | $1.35 | 44,400 | — | — |
| 2017-06-14 | $1.30 | $1.30 | 40,700 | — | — |
| 2017-06-13 | $1.30 | $1.30 | 22,000 | — | — |
| 2017-06-12 | $1.30 | $1.30 | 55,200 | — | — |
| 2017-06-09 | $1.30 | $1.30 | 65,100 | — | — |
| 2017-06-08 | $1.30 | $1.30 | 46,200 | — | — |
| 2017-06-07 | $1.35 | $1.35 | 61,000 | — | — |
| 2017-06-06 | $1.45 | $1.45 | 41,300 | — | — |
| 2017-06-05 | $1.45 | $1.45 | 383,600 | — | — |
| 2017-06-02 | $1.35 | $1.35 | 44,600 | — | — |
| 2017-06-01 | $1.35 | $1.35 | 21,600 | — | — |
| 2017-05-31 | $1.35 | $1.35 | 25,400 | — | — |
| 2017-05-30 | $1.30 | $1.30 | 7,700 | — | — |
| 2017-05-26 | $1.35 | $1.35 | 63,000 | — | — |
| 2017-05-25 | $1.30 | $1.30 | 12,600 | — | — |
| 2017-05-24 | $1.30 | $1.30 | 2,600 | — | — |
| 2017-05-23 | $1.30 | $1.30 | 14,800 | — | — |
| 2017-05-22 | $1.35 | $1.35 | 14,700 | — | — |
| 2017-05-19 | $1.35 | $1.35 | 3,800 | — | — |
| 2017-05-18 | $1.35 | $1.35 | 43,200 | — | — |
| 2017-05-17 | $1.35 | $1.35 | 8,200 | — | — |
| 2017-05-16 | $1.40 | $1.40 | 24,400 | — | — |
| 2017-05-15 | $1.40 | $1.40 | 13,300 | — | — |
| 2017-05-12 | $1.40 | $1.40 | 52,800 | — | — |
| 2017-05-11 | $1.50 | $1.50 | 387,100 | — | — |
| 2017-05-10 | $1.25 | $1.25 | 55,500 | — | — |
| 2017-05-09 | $1.33 | $1.33 | 36,400 | — | — |
| 2017-05-08 | $1.30 | $1.30 | 50,300 | — | — |
| 2017-05-05 | $1.30 | $1.30 | 11,800 | — | — |
| 2017-05-04 | $1.35 | $1.35 | 23,400 | — | — |
| 2017-05-03 | $1.40 | $1.40 | 12,800 | — | — |
| 2017-05-02 | $1.40 | $1.40 | 98,600 | — | — |
| 2017-05-01 | $1.50 | $1.50 | 37,100 | — | — |
| 2017-04-28 | $1.50 | $1.50 | 51,400 | — | — |
| 2017-04-27 | $1.45 | $1.45 | 118,400 | — | — |
| 2017-04-26 | $1.45 | $1.45 | 118,900 | — | — |
| 2017-04-25 | $1.35 | $1.35 | 66,400 | — | — |
| 2017-04-24 | $1.35 | $1.35 | 57,400 | — | — |
| 2017-04-21 | $1.35 | $1.35 | 39,100 | — | — |
| 2017-04-20 | $1.35 | $1.35 | 56,700 | — | — |
| 2017-04-19 | $1.38 | $1.38 | 63,600 | — | — |
| 2017-04-18 | $1.35 | $1.35 | 62,700 | — | — |
| 2017-04-17 | $1.40 | $1.40 | 84,700 | — | — |
| 2017-04-13 | $1.35 | $1.35 | 85,100 | — | — |
| 2017-04-12 | $1.40 | $1.40 | 55,100 | — | — |
| 2017-04-11 | $1.55 | $1.55 | 61,900 | — | — |
| 2017-04-10 | $1.60 | $1.60 | 97,700 | — | — |
| 2017-04-07 | $1.75 | $1.75 | 302,800 | — | — |
| 2017-04-06 | $1.65 | $1.65 | 245,200 | — | — |
| 2017-04-05 | $1.35 | $1.35 | 42,100 | — | — |
| 2017-04-04 | $1.30 | $1.30 | 25,700 | — | — |
| 2017-04-03 | $1.40 | $1.40 | 301,600 | — | — |
| 2017-03-31 | $1.35 | $1.35 | 148,200 | — | — |
| 2017-03-30 | $1.23 | $1.23 | 35,900 | — | — |
| 2017-03-29 | $1.26 | $1.26 | 18,600 | — | — |
| 2017-03-28 | $1.25 | $1.25 | 33,900 | — | — |
| 2017-03-27 | $1.25 | $1.25 | 27,900 | — | — |
| 2017-03-24 | $1.25 | $1.25 | 4,300 | — | — |
| 2017-03-23 | $1.30 | $1.30 | 7,200 | — | — |
| 2017-03-22 | $1.30 | $1.30 | 15,700 | — | — |
| 2017-03-21 | $1.35 | $1.35 | 8,000 | — | — |
| 2017-03-20 | $1.35 | $1.35 | 27,900 | — | — |
| 2017-03-17 | $1.35 | $1.35 | 11,800 | — | — |
| 2017-03-16 | $1.35 | $1.35 | 6,100 | — | — |
| 2017-03-15 | $1.35 | $1.35 | 33,700 | — | — |
| 2017-03-14 | $1.35 | $1.35 | 14,500 | — | — |
| 2017-03-13 | $1.30 | $1.30 | 37,100 | — | — |
| 2017-03-10 | $1.30 | $1.30 | 15,700 | — | — |
| 2017-03-09 | $1.30 | $1.30 | 2,300 | — | — |
| 2017-03-08 | $1.35 | $1.35 | 48,100 | — | — |
| 2017-03-07 | $1.40 | $1.40 | 34,000 | — | — |
| 2017-03-06 | $1.30 | $1.30 | 11,800 | — | — |
| 2017-03-03 | $1.33 | $1.33 | 9,200 | — | — |
| 2017-03-02 | $1.35 | $1.35 | 28,700 | — | — |
| 2017-03-01 | $1.25 | $1.25 | 24,400 | — | — |
| 2017-02-28 | $1.25 | $1.25 | 24,200 | — | — |
| 2017-02-27 | $1.25 | $1.25 | 29,400 | — | — |
| 2017-02-24 | $1.30 | $1.30 | 45,800 | — | — |
| 2017-02-23 | $1.40 | $1.40 | 18,500 | — | — |
| 2017-02-22 | $1.35 | $1.35 | 43,900 | — | — |
| 2017-02-21 | $1.40 | $1.40 | 29,700 | — | — |
| 2017-02-17 | $1.40 | $1.40 | 37,300 | — | — |
| 2017-02-16 | $1.45 | $1.45 | 15,400 | — | — |
| 2017-02-15 | $1.50 | $1.50 | 65,100 | — | — |
| 2017-02-14 | $1.40 | $1.40 | 66,600 | — | — |
| 2017-02-13 | $1.30 | $1.30 | 42,400 | — | — |
| 2017-02-10 | $1.30 | $1.30 | 17,900 | — | — |
| 2017-02-09 | $1.25 | $1.25 | 77,200 | — | — |
| 2017-02-08 | $1.26 | $1.26 | 29,600 | — | — |
| 2017-02-07 | $1.25 | $1.25 | 66,800 | — | — |
| 2017-02-06 | $1.35 | $1.35 | 14,900 | — | — |
| 2017-02-03 | $1.35 | $1.35 | 37,200 | — | — |
| 2017-02-02 | $1.35 | $1.35 | 23,900 | — | — |
| 2017-02-01 | $1.40 | $1.40 | 43,700 | — | — |
| 2017-01-31 | $1.45 | $1.45 | 13,100 | — | — |
| 2017-01-30 | $1.43 | $1.43 | 17,200 | — | — |
| 2017-01-27 | $1.40 | $1.40 | 26,800 | — | — |
| 2017-01-26 | $1.50 | $1.50 | 36,100 | — | — |
| 2017-01-25 | $1.50 | $1.50 | 29,100 | — | — |
| 2017-01-24 | $1.45 | $1.45 | 378,900 | — | — |
| 2017-01-23 | $1.60 | $1.60 | 12,300 | — | — |
| 2017-01-20 | $1.55 | $1.55 | 24,300 | — | — |
| 2017-01-19 | $1.45 | $1.45 | 26,300 | — | — |
| 2017-01-18 | $1.55 | $1.55 | 8,900 | — | — |
| 2017-01-17 | $1.50 | $1.50 | 45,800 | — | — |
| 2017-01-13 | $1.55 | $1.55 | 33,000 | — | — |
| 2017-01-12 | $1.50 | $1.50 | 182,700 | — | — |
| 2017-01-11 | $1.75 | $1.75 | 42,000 | — | — |
| 2017-01-10 | $1.75 | $1.75 | 28,600 | — | — |
| 2017-01-09 | $1.65 | $1.65 | 51,700 | — | — |
| 2017-01-06 | $1.75 | $1.75 | 51,600 | — | — |
| 2017-01-05 | $1.60 | $1.60 | 58,800 | — | — |
| 2017-01-04 | $1.50 | $1.50 | 167,800 | — | — |
| 2017-01-03 | $1.50 | $1.50 | 19,800 | — | — |