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
- 2014-07-23 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 | $2.61 | $2.61 | 210,800 | — | — |
| 2017-12-28 | $2.66 | $2.66 | 117,500 | — | — |
| 2017-12-27 | $2.70 | $2.70 | 88,500 | — | — |
| 2017-12-26 | $2.77 | $2.77 | 129,600 | — | — |
| 2017-12-22 | $2.75 | $2.75 | 80,800 | — | — |
| 2017-12-21 | $2.81 | $2.81 | 92,700 | — | — |
| 2017-12-20 | $2.82 | $2.82 | 104,000 | — | — |
| 2017-12-19 | $2.76 | $2.76 | 96,600 | — | — |
| 2017-12-18 | $2.75 | $2.75 | 124,800 | — | — |
| 2017-12-15 | $2.80 | $2.80 | 71,700 | — | — |
| 2017-12-14 | $2.81 | $2.81 | 199,800 | — | — |
| 2017-12-13 | $2.87 | $2.87 | 344,000 | — | — |
| 2017-12-12 | $2.95 | $2.95 | 630,800 | — | — |
| 2017-12-11 | $2.68 | $2.68 | 131,100 | — | — |
| 2017-12-08 | $2.60 | $2.60 | 146,700 | — | — |
| 2017-12-07 | $2.61 | $2.61 | 188,600 | — | — |
| 2017-12-06 | $2.63 | $2.63 | 372,000 | — | — |
| 2017-12-05 | $2.88 | $2.88 | 277,900 | — | — |
| 2017-12-04 | $2.96 | $2.96 | 338,100 | — | — |
| 2017-12-01 | $2.90 | $2.90 | 350,700 | — | — |
| 2017-11-30 | $2.89 | $2.89 | 151,600 | — | — |
| 2017-11-29 | $2.87 | $2.87 | 255,800 | — | — |
| 2017-11-28 | $2.96 | $2.96 | 657,000 | — | — |
| 2017-11-27 | $3.08 | $3.08 | 2,851,300 | — | — |
| 2017-11-24 | $2.61 | $2.61 | 154,500 | — | — |
| 2017-11-22 | $2.69 | $2.69 | 528,500 | — | — |
| 2017-11-21 | $2.69 | $2.69 | 722,000 | — | — |
| 2017-11-20 | $2.61 | $2.61 | 900,500 | — | — |
| 2017-11-17 | $2.45 | $2.45 | 183,200 | — | — |
| 2017-11-16 | $2.50 | $2.50 | 332,300 | — | — |
| 2017-11-15 | $2.40 | $2.40 | 245,800 | — | — |
| 2017-11-14 | $2.40 | $2.40 | 321,200 | — | — |
| 2017-11-13 | $2.47 | $2.47 | 501,800 | — | — |
| 2017-11-10 | $2.54 | $2.54 | 1,634,600 | — | — |
| 2017-11-09 | $2.18 | $2.18 | 631,600 | — | — |
| 2017-11-08 | $2.45 | $2.45 | 593,900 | — | — |
| 2017-11-07 | $2.60 | $2.60 | 1,172,500 | — | — |
| 2017-11-06 | $3.01 | $3.01 | 2,312,300 | — | — |
| 2017-11-03 | $3.99 | $3.99 | 2,742,500 | — | — |
| 2017-11-02 | $4.09 | $4.09 | 3,594,300 | — | — |
| 2017-11-01 | $3.37 | $3.37 | 1,384,100 | — | — |
| 2017-10-31 | $3.16 | $3.16 | 1,013,000 | — | — |
| 2017-10-30 | $2.89 | $2.89 | 199,300 | — | — |
| 2017-10-27 | $2.79 | $2.79 | 484,500 | — | — |
| 2017-10-26 | $2.94 | $2.94 | 281,200 | — | — |
| 2017-10-25 | $2.95 | $2.95 | 426,300 | — | — |
| 2017-10-24 | $2.94 | $2.94 | 479,600 | — | — |
| 2017-10-23 | $3.07 | $3.07 | 500,700 | — | — |
| 2017-10-20 | $3.08 | $3.08 | 273,600 | — | — |
| 2017-10-19 | $3.04 | $3.04 | 370,900 | — | — |
| 2017-10-18 | $3.05 | $3.05 | 1,241,900 | — | — |
| 2017-10-17 | $3.03 | $3.03 | 715,300 | — | — |
| 2017-10-16 | $3.23 | $3.23 | 604,600 | — | — |
| 2017-10-13 | $3.29 | $3.29 | 3,166,200 | — | — |
| 2017-10-12 | $3.50 | $3.50 | 2,083,900 | — | — |
| 2017-10-11 | $3.29 | $3.29 | 5,053,300 | — | — |
| 2017-10-10 | $2.86 | $2.86 | 993,900 | — | — |
| 2017-10-09 | $3.00 | $3.00 | 1,720,700 | — | — |
| 2017-10-06 | $2.78 | $2.78 | 5,947,800 | — | — |
| 2017-10-05 | $2.67 | $2.67 | 4,049,500 | — | — |
| 2017-10-04 | $3.25 | $3.25 | 28,915,700 | — | — |
| 2017-10-03 | $3.16 | $3.16 | 8,916,700 | — | — |
| 2017-10-02 | $1.51 | $1.51 | 110,400 | — | — |
| 2017-09-29 | $1.47 | $1.47 | 185,400 | — | — |
| 2017-09-28 | $1.49 | $1.49 | 93,900 | — | — |
| 2017-09-27 | $1.45 | $1.45 | 43,500 | — | — |
| 2017-09-26 | $1.43 | $1.43 | 85,400 | — | — |
| 2017-09-25 | $1.42 | $1.42 | 64,500 | — | — |
| 2017-09-22 | $1.44 | $1.44 | 94,800 | — | — |
| 2017-09-21 | $1.46 | $1.46 | 56,300 | — | — |
| 2017-09-20 | $1.45 | $1.45 | 167,800 | — | — |
| 2017-09-19 | $1.49 | $1.49 | 112,600 | — | — |
| 2017-09-18 | $1.50 | $1.50 | 501,200 | — | — |
| 2017-09-15 | $1.53 | $1.53 | 751,300 | — | — |
| 2017-09-14 | $1.40 | $1.40 | 99,400 | — | — |
| 2017-09-13 | $1.40 | $1.40 | 69,800 | — | — |
| 2017-09-12 | $1.42 | $1.42 | 105,900 | — | — |
| 2017-09-11 | $1.43 | $1.43 | 344,300 | — | — |
| 2017-09-08 | $1.35 | $1.35 | 57,200 | — | — |
| 2017-09-07 | $1.38 | $1.38 | 86,500 | — | — |
| 2017-09-06 | $1.38 | $1.38 | 226,100 | — | — |
| 2017-09-05 | $1.39 | $1.39 | 81,200 | — | — |
| 2017-09-01 | $1.40 | $1.40 | 93,100 | — | — |
| 2017-08-31 | $1.42 | $1.42 | 327,200 | — | — |
| 2017-08-30 | $1.39 | $1.39 | 156,500 | — | — |
| 2017-08-29 | $1.39 | $1.39 | 203,300 | — | — |
| 2017-08-28 | $1.43 | $1.43 | 74,900 | — | — |
| 2017-08-25 | $1.43 | $1.43 | 189,300 | — | — |
| 2017-08-24 | $1.41 | $1.41 | 238,000 | — | — |
| 2017-08-23 | $1.47 | $1.47 | 176,700 | — | — |
| 2017-08-22 | $1.47 | $1.47 | 937,100 | — | — |
| 2017-08-21 | $1.40 | $1.40 | 224,500 | — | — |
| 2017-08-18 | $1.44 | $1.44 | 223,600 | — | — |
| 2017-08-17 | $1.42 | $1.42 | 291,100 | — | — |
| 2017-08-16 | $1.47 | $1.47 | 645,700 | — | — |
| 2017-08-15 | $1.41 | $1.41 | 473,100 | — | — |
| 2017-08-14 | $1.35 | $1.35 | 425,200 | — | — |
| 2017-08-11 | $1.30 | $1.30 | 555,900 | — | — |
| 2017-08-10 | $1.26 | $1.26 | 642,100 | — | — |
| 2017-08-09 | $1.40 | $1.40 | 532,200 | — | — |
| 2017-08-08 | $1.45 | $1.45 | 1,435,800 | — | — |
| 2017-08-07 | $1.66 | $1.66 | 1,480,700 | — | — |
| 2017-08-04 | $1.68 | $1.68 | 3,947,600 | — | — |
| 2017-08-03 | $1.49 | $1.49 | 6,482,500 | — | — |
| 2017-08-02 | $2.15 | $2.15 | 10,809,500 | — | — |
| 2017-08-01 | $1.60 | $1.60 | 1,079,500 | — | — |
| 2017-07-31 | $1.29 | $1.29 | 118,500 | — | — |
| 2017-07-28 | $1.29 | $1.29 | 166,500 | — | — |
| 2017-07-27 | $1.28 | $1.28 | 377,100 | — | — |
| 2017-07-26 | $1.23 | $1.23 | 401,000 | — | — |
| 2017-07-25 | $1.22 | $1.22 | 165,800 | — | — |
| 2017-07-24 | $1.17 | $1.17 | 94,800 | — | — |
| 2017-07-21 | $1.20 | $1.20 | 86,000 | — | — |
| 2017-07-20 | $1.21 | $1.21 | 234,300 | — | — |
| 2017-07-19 | $1.18 | $1.18 | 236,300 | — | — |
| 2017-07-18 | $1.24 | $1.24 | 137,500 | — | — |
| 2017-07-17 | $1.26 | $1.26 | 135,700 | — | — |
| 2017-07-14 | $1.23 | $1.23 | 173,800 | — | — |
| 2017-07-13 | $1.31 | $1.31 | 149,300 | — | — |
| 2017-07-12 | $1.25 | $1.25 | 159,300 | — | — |
| 2017-07-11 | $1.24 | $1.24 | 282,600 | — | — |
| 2017-07-10 | $1.33 | $1.33 | 258,100 | — | — |
| 2017-07-07 | $1.38 | $1.38 | 229,500 | — | — |
| 2017-07-06 | $1.41 | $1.41 | 580,800 | — | — |
| 2017-07-05 | $1.43 | $1.43 | 892,500 | — | — |
| 2017-07-03 | $1.31 | $1.31 | 199,700 | — | — |
| 2017-06-30 | $1.42 | $1.42 | 317,700 | — | — |
| 2017-06-29 | $1.45 | $1.45 | 190,000 | — | — |
| 2017-06-28 | $1.53 | $1.53 | 346,200 | — | — |
| 2017-06-27 | $1.49 | $1.49 | 204,300 | — | — |
| 2017-06-26 | $1.52 | $1.52 | 122,900 | — | — |
| 2017-06-23 | $1.54 | $1.54 | 162,600 | — | — |
| 2017-06-22 | $1.53 | $1.53 | 217,900 | — | — |
| 2017-06-21 | $1.48 | $1.48 | 436,500 | — | — |
| 2017-06-20 | $1.52 | $1.52 | 374,400 | — | — |
| 2017-06-19 | $1.59 | $1.59 | 320,600 | — | — |
| 2017-06-16 | $1.66 | $1.66 | 432,100 | — | — |
| 2017-06-15 | $1.76 | $1.76 | 1,008,600 | — | — |
| 2017-06-14 | $1.80 | $1.80 | 10,791,200 | — | — |
| 2017-06-13 | $1.54 | $1.54 | 140,900 | — | — |
| 2017-06-12 | $1.56 | $1.56 | 190,500 | — | — |
| 2017-06-09 | $1.63 | $1.63 | 269,200 | — | — |
| 2017-06-08 | $1.61 | $1.61 | 596,900 | — | — |
| 2017-06-07 | $1.67 | $1.67 | 308,900 | — | — |
| 2017-06-06 | $1.76 | $1.76 | 348,700 | — | — |
| 2017-06-05 | $1.83 | $1.83 | 333,300 | — | — |
| 2017-06-02 | $1.89 | $1.89 | 273,800 | — | — |
| 2017-06-01 | $1.93 | $1.93 | 241,200 | — | — |
| 2017-05-31 | $1.99 | $1.99 | 325,300 | — | — |
| 2017-05-30 | $2.07 | $2.07 | 1,043,600 | — | — |
| 2017-05-26 | $1.92 | $1.92 | 249,500 | — | — |
| 2017-05-25 | $1.91 | $1.91 | 634,600 | — | — |
| 2017-05-24 | $2.02 | $2.02 | 360,200 | — | — |
| 2017-05-23 | $2.09 | $2.09 | 756,100 | — | — |
| 2017-05-22 | $2.07 | $2.07 | 6,465,300 | — | — |
| 2017-05-19 | $1.90 | $1.90 | 455,000 | — | — |
| 2017-05-18 | $1.88 | $1.88 | 627,600 | — | — |
| 2017-05-17 | $1.92 | $1.92 | 1,124,000 | — | — |
| 2017-05-16 | $2.04 | $2.04 | 650,800 | — | — |
| 2017-05-15 | $1.97 | $1.97 | 1,055,200 | — | — |
| 2017-05-12 | $2.06 | $2.06 | 850,000 | — | — |
| 2017-05-11 | $2.18 | $2.18 | 4,587,900 | — | — |
| 2017-05-10 | $2.41 | $2.41 | 19,701,300 | — | — |
| 2017-05-09 | $1.96 | $1.96 | 2,639,500 | — | — |
| 2017-05-08 | $1.78 | $1.78 | 1,033,400 | — | — |
| 2017-05-05 | $1.77 | $1.77 | 1,067,800 | — | — |
| 2017-05-04 | $1.93 | $1.93 | 2,729,600 | — | — |
| 2017-05-03 | $2.10 | $2.10 | 6,466,600 | — | — |
| 2017-05-02 | $2.00 | $2.00 | 8,775,900 | — | — |
| 2017-05-01 | $2.40 | $2.40 | 19,629,600 | — | — |
| 2017-04-28 | $1.36 | $1.36 | 6,731,900 | — | — |
| 2017-04-27 | $1.55 | $1.55 | 27,414,400 | — | — |
| 2017-04-26 | $1.22 | $1.22 | 7,394,600 | — | — |
| 2017-04-25 | $0.44 | $0.44 | 28,300 | — | — |
| 2017-04-24 | $0.42 | $0.42 | 61,500 | — | — |
| 2017-04-21 | $0.45 | $0.45 | 60,600 | — | — |
| 2017-04-20 | $0.48 | $0.48 | 49,100 | — | — |
| 2017-04-19 | $0.53 | $0.53 | 50,700 | — | — |
| 2017-04-18 | $0.54 | $0.54 | 264,200 | — | — |
| 2017-04-17 | $0.51 | $0.51 | 124,000 | — | — |
| 2017-04-13 | $0.39 | $0.39 | 137,500 | — | — |
| 2017-04-12 | $0.44 | $0.44 | 45,500 | — | — |
| 2017-04-11 | $0.54 | $0.54 | 59,300 | — | — |
| 2017-04-10 | $0.54 | $0.54 | 49,900 | — | — |
| 2017-04-07 | $0.56 | $0.56 | 61,700 | — | — |
| 2017-04-06 | $0.62 | $0.62 | 6,700 | — | — |
| 2017-04-05 | $0.65 | $0.65 | 1,100 | — | — |
| 2017-04-04 | $0.68 | $0.68 | 22,700 | — | — |
| 2017-04-03 | $0.65 | $0.65 | 6,200 | — | — |
| 2017-03-31 | $0.68 | $0.68 | 22,000 | — | — |
| 2017-03-30 | $0.65 | $0.65 | 16,000 | — | — |
| 2017-03-29 | $0.65 | $0.65 | 4,200 | — | — |
| 2017-03-28 | $0.65 | $0.65 | 11,200 | — | — |
| 2017-03-27 | $0.70 | $0.70 | 11,200 | — | — |
| 2017-03-24 | $0.66 | $0.66 | 2,500 | — | — |
| 2017-03-23 | $0.68 | $0.68 | 4,900 | — | — |
| 2017-03-22 | $0.66 | $0.66 | 1,900 | — | — |
| 2017-03-21 | $0.63 | $0.63 | 1,600 | — | — |
| 2017-03-20 | $0.63 | $0.63 | 600 | — | — |
| 2017-03-17 | $0.63 | $0.63 | 1,100 | — | — |
| 2017-03-16 | $0.64 | $0.64 | 22,800 | — | — |
| 2017-03-15 | $0.67 | $0.67 | 2,500 | — | — |
| 2017-03-14 | $0.69 | $0.69 | 3,000 | — | — |
| 2017-03-13 | $0.67 | $0.67 | 26,100 | — | — |
| 2017-03-10 | $0.65 | $0.65 | 29,800 | — | — |
| 2017-03-09 | $0.74 | $0.74 | 0 | — | — |
| 2017-03-08 | $0.74 | $0.74 | 5,900 | — | — |
| 2017-03-07 | $0.76 | $0.76 | 15,500 | — | — |
| 2017-03-06 | $0.74 | $0.74 | 29,000 | — | — |
| 2017-03-03 | $0.75 | $0.75 | 200 | — | — |
| 2017-03-02 | $0.72 | $0.72 | 1,500 | — | — |
| 2017-03-01 | $0.73 | $0.73 | 17,100 | — | — |
| 2017-02-28 | $0.68 | $0.68 | 8,600 | — | — |
| 2017-02-27 | $0.70 | $0.70 | 4,800 | — | — |
| 2017-02-24 | $0.67 | $0.67 | 24,100 | — | — |
| 2017-02-23 | $0.74 | $0.74 | 2,300 | — | — |
| 2017-02-22 | $0.79 | $0.79 | 1,100 | — | — |
| 2017-02-21 | $0.77 | $0.77 | 1,000 | — | — |
| 2017-02-17 | $0.78 | $0.78 | 0 | — | — |
| 2017-02-16 | $0.78 | $0.78 | 0 | — | — |
| 2017-02-15 | $0.78 | $0.78 | 5,000 | — | — |
| 2017-02-14 | $0.78 | $0.78 | 3,800 | — | — |
| 2017-02-13 | $0.75 | $0.75 | 11,000 | — | — |
| 2017-02-10 | $0.81 | $0.81 | 3,700 | — | — |
| 2017-02-09 | $0.75 | $0.75 | 1,400 | — | — |
| 2017-02-08 | $0.70 | $0.70 | 23,500 | — | — |
| 2017-02-07 | $0.72 | $0.72 | 12,000 | — | — |
| 2017-02-06 | $0.73 | $0.73 | 1,000 | — | — |
| 2017-02-03 | $0.74 | $0.74 | 14,200 | — | — |
| 2017-02-02 | $0.72 | $0.72 | 4,200 | — | — |
| 2017-02-01 | $0.76 | $0.76 | 6,300 | — | — |
| 2017-01-31 | $0.75 | $0.75 | 7,200 | — | — |
| 2017-01-30 | $0.81 | $0.81 | 600 | — | — |
| 2017-01-27 | $0.81 | $0.81 | 5,800 | — | — |
| 2017-01-26 | $0.81 | $0.81 | 2,800 | — | — |
| 2017-01-25 | $0.80 | $0.80 | 5,700 | — | — |
| 2017-01-24 | $0.80 | $0.80 | 13,100 | — | — |
| 2017-01-23 | $0.82 | $0.82 | 9,500 | — | — |
| 2017-01-20 | $0.75 | $0.75 | 64,800 | — | — |
| 2017-01-19 | $0.86 | $0.86 | 24,700 | — | — |
| 2017-01-18 | $0.74 | $0.74 | 8,100 | — | — |
| 2017-01-17 | $0.72 | $0.72 | 1,300 | — | — |
| 2017-01-13 | $0.72 | $0.72 | 5,300 | — | — |
| 2017-01-12 | $0.77 | $0.77 | 500 | — | — |
| 2017-01-11 | $0.77 | $0.77 | 2,200 | — | — |
| 2017-01-10 | $0.72 | $0.72 | 2,800 | — | — |
| 2017-01-09 | $0.75 | $0.75 | 23,100 | — | — |
| 2017-01-06 | $0.75 | $0.75 | 33,300 | — | — |
| 2017-01-05 | $0.66 | $0.66 | 38,900 | — | — |
| 2017-01-04 | $0.76 | $0.76 | 2,900 | — | — |
| 2017-01-03 | $0.66 | $0.66 | 35,300 | — | — |