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
- 2007-01-22 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 | $1.75 | $1.75 | 39,900 | — | — |
| 2017-12-28 | $1.76 | $1.76 | 31,200 | — | — |
| 2017-12-27 | $1.73 | $1.73 | 161,400 | — | — |
| 2017-12-26 | $1.75 | $1.75 | 102,600 | — | — |
| 2017-12-22 | $1.68 | $1.68 | 118,200 | — | — |
| 2017-12-21 | $1.63 | $1.63 | 159,600 | — | — |
| 2017-12-20 | $1.68 | $1.68 | 124,800 | — | — |
| 2017-12-19 | $1.68 | $1.68 | 78,000 | — | — |
| 2017-12-18 | $1.69 | $1.69 | 66,600 | — | — |
| 2017-12-15 | $1.72 | $1.72 | 43,200 | — | — |
| 2017-12-14 | $1.75 | $1.75 | 106,800 | — | — |
| 2017-12-13 | $1.72 | $1.72 | 39,600 | — | — |
| 2017-12-12 | $1.74 | $1.74 | 134,100 | — | — |
| 2017-12-11 | $1.78 | $1.78 | 173,100 | — | — |
| 2017-12-08 | $1.72 | $1.72 | 72,300 | — | — |
| 2017-12-07 | $1.70 | $1.70 | 228,600 | — | — |
| 2017-12-06 | $1.72 | $1.72 | 383,400 | — | — |
| 2017-12-05 | $1.67 | $1.67 | 316,500 | — | — |
| 2017-12-04 | $1.56 | $1.56 | 158,100 | — | — |
| 2017-12-01 | $1.64 | $1.64 | 123,000 | — | — |
| 2017-11-30 | $1.61 | $1.61 | 228,900 | — | — |
| 2017-11-29 | $1.52 | $1.52 | 597,600 | — | — |
| 2017-11-28 | $1.76 | $1.76 | 408,900 | — | — |
| 2017-11-27 | $1.75 | $1.75 | 246,900 | — | — |
| 2017-11-24 | $1.77 | $1.77 | 49,500 | — | — |
| 2017-11-22 | $1.77 | $1.77 | 37,200 | — | — |
| 2017-11-21 | $1.76 | $1.76 | 83,700 | — | — |
| 2017-11-20 | $1.76 | $1.76 | 100,200 | — | — |
| 2017-11-17 | $1.74 | $1.74 | 268,500 | — | — |
| 2017-11-16 | $1.85 | $1.85 | 104,400 | — | — |
| 2017-11-15 | $1.78 | $1.78 | 74,100 | — | — |
| 2017-11-14 | $1.80 | $1.80 | 156,000 | — | — |
| 2017-11-13 | $1.84 | $1.84 | 112,500 | — | — |
| 2017-11-10 | $1.80 | $1.80 | 144,600 | — | — |
| 2017-11-09 | $1.85 | $1.85 | 225,900 | — | — |
| 2017-11-08 | $1.84 | $1.84 | 353,100 | — | — |
| 2017-11-07 | $1.75 | $1.75 | 133,500 | — | — |
| 2017-11-06 | $1.69 | $1.69 | 137,400 | — | — |
| 2017-11-03 | $1.68 | $1.68 | 204,300 | — | — |
| 2017-11-02 | $1.74 | $1.74 | 114,000 | — | — |
| 2017-11-01 | $1.65 | $1.65 | 174,600 | — | — |
| 2017-10-31 | $1.75 | $1.75 | 138,900 | — | — |
| 2017-10-30 | $1.60 | $1.60 | 468,900 | — | — |
| 2017-10-27 | $1.72 | $1.72 | 278,400 | — | — |
| 2017-10-26 | $1.68 | $1.68 | 450,900 | — | — |
| 2017-10-25 | $1.81 | $1.81 | 206,100 | — | — |
| 2017-10-24 | $1.77 | $1.77 | 79,200 | — | — |
| 2017-10-23 | $1.79 | $1.79 | 106,200 | — | — |
| 2017-10-20 | $1.80 | $1.80 | 62,400 | — | — |
| 2017-10-19 | $1.88 | $1.88 | 128,700 | — | — |
| 2017-10-18 | $1.82 | $1.82 | 67,200 | — | — |
| 2017-10-17 | $1.76 | $1.76 | 221,700 | — | — |
| 2017-10-16 | $1.79 | $1.79 | 285,600 | — | — |
| 2017-10-13 | $1.88 | $1.88 | 240,900 | — | — |
| 2017-10-12 | $1.97 | $1.97 | 441,000 | — | — |
| 2017-10-11 | $1.80 | $1.80 | 70,800 | — | — |
| 2017-10-10 | $1.78 | $1.78 | 110,400 | — | — |
| 2017-10-09 | $1.79 | $1.79 | 108,000 | — | — |
| 2017-10-06 | $1.85 | $1.85 | 137,700 | — | — |
| 2017-10-05 | $1.83 | $1.83 | 82,200 | — | — |
| 2017-10-04 | $1.90 | $1.90 | 135,300 | — | — |
| 2017-10-03 | $1.85 | $1.85 | 432,900 | — | — |
| 2017-10-02 | $1.95 | $1.95 | 124,200 | — | — |
| 2017-09-29 | $1.97 | $1.97 | 255,000 | — | — |
| 2017-09-28 | $1.97 | $1.97 | 329,700 | — | — |
| 2017-09-27 | $1.93 | $1.93 | 159,300 | — | — |
| 2017-09-26 | $1.91 | $1.91 | 232,200 | — | — |
| 2017-09-25 | $1.80 | $1.80 | 115,800 | — | — |
| 2017-09-22 | $1.80 | $1.80 | 228,600 | — | — |
| 2017-09-21 | $1.85 | $1.85 | 488,100 | — | — |
| 2017-09-20 | $1.87 | $1.87 | 159,900 | — | — |
| 2017-09-19 | $1.86 | $1.86 | 580,200 | — | — |
| 2017-09-18 | $1.95 | $1.95 | 608,400 | — | — |
| 2017-09-15 | $1.93 | $1.93 | 1,166,400 | — | — |
| 2017-09-14 | $1.93 | $1.93 | 703,500 | — | — |
| 2017-09-13 | $2.16 | $2.16 | 546,300 | — | — |
| 2017-09-12 | $2.16 | $2.16 | 534,900 | — | — |
| 2017-09-11 | $2.20 | $2.20 | 915,000 | — | — |
| 2017-09-08 | $2.16 | $2.16 | 915,900 | — | — |
| 2017-09-07 | $1.96 | $1.96 | 792,000 | — | — |
| 2017-09-06 | $1.81 | $1.81 | 620,700 | — | — |
| 2017-09-05 | $1.83 | $1.83 | 1,001,400 | — | — |
| 2017-09-01 | $1.68 | $1.68 | 334,500 | — | — |
| 2017-08-31 | $1.61 | $1.61 | 108,300 | — | — |
| 2017-08-30 | $1.64 | $1.64 | 219,900 | — | — |
| 2017-08-29 | $1.66 | $1.66 | 346,500 | — | — |
| 2017-08-28 | $1.65 | $1.65 | 163,800 | — | — |
| 2017-08-25 | $1.60 | $1.60 | 114,900 | — | — |
| 2017-08-24 | $1.58 | $1.58 | 204,300 | — | — |
| 2017-08-23 | $1.57 | $1.57 | 281,700 | — | — |
| 2017-08-22 | $1.52 | $1.52 | 206,400 | — | — |
| 2017-08-21 | $1.45 | $1.45 | 296,400 | — | — |
| 2017-08-18 | $1.44 | $1.44 | 103,800 | — | — |
| 2017-08-17 | $1.46 | $1.46 | 252,000 | — | — |
| 2017-08-16 | $1.50 | $1.50 | 796,200 | — | — |
| 2017-08-15 | $1.45 | $1.45 | 389,400 | — | — |
| 2017-08-14 | $1.41 | $1.41 | 174,300 | — | — |
| 2017-08-11 | $1.37 | $1.37 | 180,000 | — | — |
| 2017-08-10 | $1.43 | $1.43 | 720,300 | — | — |
| 2017-08-09 | $1.23 | $1.23 | 42,600 | — | — |
| 2017-08-08 | $1.23 | $1.23 | 154,800 | — | — |
| 2017-08-07 | $1.20 | $1.20 | 146,100 | — | — |
| 2017-08-04 | $1.25 | $1.25 | 30,600 | — | — |
| 2017-08-03 | $1.27 | $1.27 | 105,300 | — | — |
| 2017-08-02 | $1.27 | $1.27 | 157,500 | — | — |
| 2017-08-01 | $1.28 | $1.28 | 183,000 | — | — |
| 2017-07-31 | $1.31 | $1.31 | 164,400 | — | — |
| 2017-07-28 | $1.18 | $1.18 | 87,000 | — | — |
| 2017-07-27 | $1.17 | $1.17 | 132,000 | — | — |
| 2017-07-26 | $1.24 | $1.24 | 427,800 | — | — |
| 2017-07-25 | $1.21 | $1.21 | 133,500 | — | — |
| 2017-07-24 | $1.21 | $1.21 | 262,800 | — | — |
| 2017-07-21 | $1.32 | $1.32 | 117,000 | — | — |
| 2017-07-20 | $1.34 | $1.34 | 15,300 | — | — |
| 2017-07-19 | $1.35 | $1.35 | 18,000 | — | — |
| 2017-07-18 | $1.36 | $1.36 | 297,300 | — | — |
| 2017-07-17 | $1.37 | $1.37 | 51,300 | — | — |
| 2017-07-14 | $1.40 | $1.40 | 28,500 | — | — |
| 2017-07-13 | $1.37 | $1.37 | 180,900 | — | — |
| 2017-07-12 | $1.38 | $1.38 | 24,600 | — | — |
| 2017-07-11 | $1.40 | $1.40 | 26,100 | — | — |
| 2017-07-10 | $1.37 | $1.37 | 21,900 | — | — |
| 2017-07-07 | $1.37 | $1.37 | 44,700 | — | — |
| 2017-07-06 | $1.38 | $1.38 | 227,400 | — | — |
| 2017-07-05 | $1.39 | $1.39 | 98,400 | — | — |
| 2017-07-03 | $1.41 | $1.41 | 54,600 | — | — |
| 2017-06-30 | $1.42 | $1.42 | 49,800 | — | — |
| 2017-06-29 | $1.45 | $1.45 | 140,400 | — | — |
| 2017-06-28 | $1.45 | $1.45 | 134,700 | — | — |
| 2017-06-27 | $1.49 | $1.49 | 163,200 | — | — |
| 2017-06-26 | $1.53 | $1.53 | 55,200 | — | — |
| 2017-06-23 | $1.53 | $1.53 | 199,800 | — | — |
| 2017-06-22 | $1.55 | $1.55 | 111,000 | — | — |
| 2017-06-21 | $1.59 | $1.59 | 263,100 | — | — |
| 2017-06-20 | $1.53 | $1.53 | 493,500 | — | — |
| 2017-06-19 | $1.47 | $1.47 | 395,100 | — | — |
| 2017-06-16 | $1.37 | $1.37 | 51,300 | — | — |
| 2017-06-15 | $1.37 | $1.37 | 20,100 | — | — |
| 2017-06-14 | $1.37 | $1.37 | 47,100 | — | — |
| 2017-06-13 | $1.39 | $1.39 | 32,400 | — | — |
| 2017-06-12 | $1.39 | $1.39 | 64,500 | — | — |
| 2017-06-09 | $1.43 | $1.43 | 188,100 | — | — |
| 2017-06-08 | $1.33 | $1.33 | 179,400 | — | — |
| 2017-06-07 | $1.42 | $1.42 | 89,100 | — | — |
| 2017-06-06 | $1.39 | $1.39 | 298,800 | — | — |
| 2017-06-05 | $1.36 | $1.36 | 91,800 | — | — |
| 2017-06-02 | $1.35 | $1.35 | 141,300 | — | — |
| 2017-06-01 | $1.36 | $1.36 | 49,800 | — | — |
| 2017-05-31 | $1.36 | $1.36 | 225,000 | — | — |
| 2017-05-30 | $1.36 | $1.36 | 86,400 | — | — |
| 2017-05-26 | $1.24 | $1.24 | 552,000 | — | — |
| 2017-05-25 | $1.33 | $1.33 | 636,000 | — | — |
| 2017-05-24 | $1.35 | $1.35 | 323,400 | — | — |
| 2017-05-23 | $1.31 | $1.31 | 205,800 | — | — |
| 2017-05-22 | $1.20 | $1.20 | 91,200 | — | — |
| 2017-05-19 | $1.20 | $1.20 | 69,600 | — | — |
| 2017-05-18 | $1.15 | $1.15 | 56,400 | — | — |
| 2017-05-17 | $1.15 | $1.15 | 72,300 | — | — |
| 2017-05-16 | $1.16 | $1.16 | 80,700 | — | — |
| 2017-05-15 | $1.19 | $1.19 | 27,600 | — | — |
| 2017-05-12 | $1.17 | $1.17 | 345,000 | — | — |
| 2017-05-11 | $1.32 | $1.32 | 155,400 | — | — |
| 2017-05-10 | $1.32 | $1.32 | 20,400 | — | — |
| 2017-05-09 | $1.33 | $1.33 | 111,300 | — | — |
| 2017-05-08 | $1.32 | $1.32 | 81,300 | — | — |
| 2017-05-05 | $1.31 | $1.31 | 32,400 | — | — |
| 2017-05-04 | $1.34 | $1.34 | 769,500 | — | — |
| 2017-05-03 | $1.28 | $1.28 | 73,800 | — | — |
| 2017-05-02 | $1.33 | $1.33 | 74,400 | — | — |
| 2017-05-01 | $1.30 | $1.30 | 21,600 | — | — |
| 2017-04-28 | $1.30 | $1.30 | 142,200 | — | — |
| 2017-04-27 | $1.32 | $1.32 | 591,000 | — | — |
| 2017-04-26 | $1.33 | $1.33 | 1,237,200 | — | — |
| 2017-04-25 | $1.24 | $1.24 | 628,800 | — | — |
| 2017-04-24 | $1.13 | $1.13 | 59,400 | — | — |
| 2017-04-21 | $1.16 | $1.16 | 3,600 | — | — |
| 2017-04-20 | $1.18 | $1.18 | 21,300 | — | — |
| 2017-04-19 | $1.12 | $1.12 | 296,400 | — | — |
| 2017-04-18 | $1.18 | $1.18 | 35,100 | — | — |
| 2017-04-17 | $1.18 | $1.18 | 79,500 | — | — |
| 2017-04-13 | $1.20 | $1.20 | 136,800 | — | — |
| 2017-04-12 | $1.23 | $1.23 | 129,900 | — | — |
| 2017-04-11 | $1.23 | $1.23 | 56,400 | — | — |
| 2017-04-10 | $1.21 | $1.21 | 18,600 | — | — |
| 2017-04-07 | $1.22 | $1.22 | 76,800 | — | — |
| 2017-04-06 | $1.26 | $1.26 | 6,300 | — | — |
| 2017-04-05 | $1.23 | $1.23 | 82,200 | — | — |
| 2017-04-04 | $1.25 | $1.25 | 93,600 | — | — |
| 2017-04-03 | $1.25 | $1.25 | 49,800 | — | — |
| 2017-03-31 | $1.30 | $1.30 | 101,700 | — | — |
| 2017-03-30 | $1.24 | $1.24 | 116,100 | — | — |
| 2017-03-29 | $1.20 | $1.20 | 97,500 | — | — |
| 2017-03-28 | $1.25 | $1.25 | 129,600 | — | — |
| 2017-03-27 | $1.30 | $1.30 | 168,900 | — | — |
| 2017-03-24 | $1.25 | $1.25 | 146,700 | — | — |
| 2017-03-23 | $1.27 | $1.27 | 221,700 | — | — |
| 2017-03-22 | $1.31 | $1.31 | 38,100 | — | — |
| 2017-03-21 | $1.30 | $1.30 | 101,400 | — | — |
| 2017-03-20 | $1.33 | $1.33 | 72,600 | — | — |
| 2017-03-17 | $1.39 | $1.39 | 128,700 | — | — |
| 2017-03-16 | $1.44 | $1.44 | 88,800 | — | — |
| 2017-03-15 | $1.47 | $1.47 | 180,000 | — | — |
| 2017-03-14 | $1.33 | $1.33 | 356,100 | — | — |
| 2017-03-13 | $1.35 | $1.35 | 176,700 | — | — |
| 2017-03-10 | $1.46 | $1.46 | 614,400 | — | — |
| 2017-03-09 | $1.23 | $1.23 | 94,800 | — | — |
| 2017-03-08 | $1.22 | $1.22 | 95,700 | — | — |
| 2017-03-07 | $1.14 | $1.14 | 90,600 | — | — |
| 2017-03-06 | $1.20 | $1.20 | 55,200 | — | — |
| 2017-03-03 | $1.21 | $1.21 | 9,600 | — | — |
| 2017-03-02 | $1.21 | $1.21 | 19,500 | — | — |
| 2017-03-01 | $1.21 | $1.21 | 16,800 | — | — |
| 2017-02-28 | $1.21 | $1.21 | 117,600 | — | — |
| 2017-02-27 | $1.20 | $1.20 | 20,700 | — | — |
| 2017-02-24 | $1.23 | $1.23 | 40,500 | — | — |
| 2017-02-23 | $1.20 | $1.20 | 16,500 | — | — |
| 2017-02-22 | $1.20 | $1.20 | 43,800 | — | — |
| 2017-02-21 | $1.20 | $1.20 | 80,100 | — | — |
| 2017-02-17 | $1.22 | $1.22 | 20,100 | — | — |
| 2017-02-16 | $1.23 | $1.23 | 20,700 | — | — |
| 2017-02-15 | $1.24 | $1.24 | 67,200 | — | — |
| 2017-02-14 | $1.25 | $1.25 | 121,200 | — | — |
| 2017-02-13 | $1.25 | $1.25 | 479,400 | — | — |
| 2017-02-10 | $1.21 | $1.21 | 65,100 | — | — |
| 2017-02-09 | $1.11 | $1.11 | 34,200 | — | — |
| 2017-02-08 | $1.14 | $1.14 | 67,500 | — | — |
| 2017-02-07 | $1.11 | $1.11 | 9,600 | — | — |
| 2017-02-06 | $1.10 | $1.10 | 53,700 | — | — |
| 2017-02-03 | $1.08 | $1.08 | 77,700 | — | — |
| 2017-02-02 | $1.10 | $1.10 | 62,700 | — | — |
| 2017-02-01 | $1.08 | $1.08 | 485,100 | — | — |
| 2017-01-31 | $1.18 | $1.18 | 4,800 | — | — |
| 2017-01-30 | $1.20 | $1.20 | 48,000 | — | — |
| 2017-01-27 | $1.22 | $1.22 | 98,400 | — | — |
| 2017-01-26 | $1.16 | $1.16 | 89,100 | — | — |
| 2017-01-25 | $1.24 | $1.24 | 97,800 | — | — |
| 2017-01-24 | $1.23 | $1.23 | 101,700 | — | — |
| 2017-01-23 | $1.21 | $1.21 | 137,400 | — | — |
| 2017-01-20 | $1.12 | $1.12 | 103,500 | — | — |
| 2017-01-19 | $1.11 | $1.11 | 289,800 | — | — |
| 2017-01-18 | $1.04 | $1.04 | 240,900 | — | — |
| 2017-01-17 | $1.08 | $1.08 | 312,300 | — | — |
| 2017-01-13 | $0.99 | $0.99 | 114,000 | — | — |
| 2017-01-12 | $0.98 | $0.98 | 237,600 | — | — |
| 2017-01-11 | $0.94 | $0.94 | 19,500 | — | — |
| 2017-01-10 | $0.96 | $0.96 | 22,500 | — | — |
| 2017-01-09 | $0.97 | $0.97 | 151,800 | — | — |
| 2017-01-06 | $0.93 | $0.93 | 105,900 | — | — |
| 2017-01-05 | $0.90 | $0.90 | 84,000 | — | — |
| 2017-01-04 | $0.87 | $0.87 | 38,400 | — | — |
| 2017-01-03 | $0.92 | $0.92 | 60,300 | — | — |