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
- 1996-11-18 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 | $1.58 | $5.36 | 2,159,820 | — | — |
| 2017-12-28 | $1.57 | $5.31 | 3,595,410 | — | — |
| 2017-12-27 | $1.55 | $5.26 | 4,470,180 | — | — |
| 2017-12-26 | $1.54 | $5.21 | 7,563,010 | — | — |
| 2017-12-22 | $1.51 | $5.10 | 2,488,460 | — | — |
| 2017-12-21 | $1.52 | $5.13 | 15,169,960 | — | — |
| 2017-12-20 | $1.46 | $4.95 | 2,885,350 | — | — |
| 2017-12-19 | $1.48 | $5.03 | 1,086,410 | — | — |
| 2017-12-18 | $1.52 | $5.13 | 3,495,050 | — | — |
| 2017-12-15 | $1.49 | $5.05 | 3,337,620 | — | — |
| 2017-12-14 | $1.48 | $5.00 | 4,035,200 | — | — |
| 2017-12-13 | $1.52 | $5.13 | 5,856,890 | — | — |
| 2017-12-12 | $1.58 | $5.34 | 7,343,440 | — | — |
| 2017-12-11 | $1.57 | $5.31 | 2,263,170 | — | — |
| 2017-12-08 | $1.57 | $5.31 | 2,600,130 | — | — |
| 2017-12-07 | $1.58 | $5.30 | 4,040,400 | — | — |
| 2017-12-06 | $1.61 | $5.40 | 4,778,930 | — | — |
| 2017-12-05 | $1.60 | $5.38 | 7,005,700 | — | — |
| 2017-12-04 | $1.63 | $5.48 | 3,208,400 | — | — |
| 2017-12-01 | $1.61 | $5.40 | 3,123,900 | — | — |
| 2017-11-30 | $1.57 | $5.28 | 14,526,980 | — | — |
| 2017-11-29 | $1.66 | $5.59 | 3,095,430 | — | — |
| 2017-11-28 | $1.73 | $5.82 | 3,237,780 | — | — |
| 2017-11-27 | $1.66 | $5.59 | 3,973,970 | — | — |
| 2017-11-24 | $1.66 | $5.59 | 2,966,080 | — | — |
| 2017-11-22 | $1.61 | $5.40 | 2,811,510 | — | — |
| 2017-11-21 | $1.59 | $5.35 | 3,417,440 | — | — |
| 2017-11-20 | $1.64 | $5.51 | 6,568,250 | — | — |
| 2017-11-17 | $1.58 | $5.33 | 5,040,880 | — | — |
| 2017-11-16 | $1.52 | $5.12 | 2,090,140 | — | — |
| 2017-11-15 | $1.52 | $5.12 | 1,997,840 | — | — |
| 2017-11-14 | $1.52 | $5.12 | 4,416,750 | — | — |
| 2017-11-13 | $1.58 | $5.33 | 5,643,170 | — | — |
| 2017-11-10 | $1.57 | $5.28 | 12,855,570 | — | — |
| 2017-11-09 | $1.65 | $5.53 | 3,372,070 | — | — |
| 2017-11-08 | $1.68 | $5.66 | 3,930,810 | — | — |
| 2017-11-07 | $1.58 | $5.33 | 6,365,060 | — | — |
| 2017-11-06 | $1.68 | $5.64 | 5,335,590 | — | — |
| 2017-11-03 | $1.61 | $5.40 | 8,271,640 | — | — |
| 2017-11-02 | $1.75 | $5.87 | 3,882,970 | — | — |
| 2017-11-01 | $1.74 | $5.84 | 4,110,210 | — | — |
| 2017-10-31 | $1.82 | $6.13 | 6,817,850 | — | — |
| 2017-10-30 | $1.84 | $6.18 | 2,946,450 | — | — |
| 2017-10-27 | $1.90 | $6.39 | 4,544,020 | — | — |
| 2017-10-26 | $1.94 | $6.52 | 4,177,680 | — | — |
| 2017-10-25 | $1.93 | $6.49 | 7,492,290 | — | — |
| 2017-10-24 | $1.93 | $6.49 | 3,916,770 | — | — |
| 2017-10-23 | $1.92 | $6.44 | 2,916,810 | — | — |
| 2017-10-20 | $1.98 | $6.65 | 5,815,550 | — | — |
| 2017-10-19 | $1.99 | $6.70 | 4,317,690 | — | — |
| 2017-10-18 | $1.96 | $6.59 | 2,306,590 | — | — |
| 2017-10-17 | $1.96 | $6.59 | 8,263,710 | — | — |
| 2017-10-16 | $1.95 | $6.57 | 2,245,360 | — | — |
| 2017-10-13 | $2.02 | $6.78 | 2,706,600 | — | — |
| 2017-10-12 | $1.96 | $6.59 | 3,473,860 | — | — |
| 2017-10-11 | $1.99 | $6.70 | 4,343,820 | — | — |
| 2017-10-10 | $1.98 | $6.67 | 3,028,740 | — | — |
| 2017-10-09 | $1.94 | $6.52 | 3,038,360 | — | — |
| 2017-10-06 | $1.97 | $6.62 | 3,165,240 | — | — |
| 2017-10-05 | $2.01 | $6.75 | 8,754,720 | — | — |
| 2017-10-04 | $1.98 | $6.67 | 5,998,980 | — | — |
| 2017-10-03 | $2.04 | $6.85 | 4,301,960 | — | — |
| 2017-10-02 | $1.92 | $6.47 | 2,239,250 | — | — |
| 2017-09-29 | $1.91 | $6.41 | 6,207,630 | — | — |
| 2017-09-28 | $1.91 | $6.41 | 5,419,050 | — | — |
| 2017-09-27 | $1.89 | $6.36 | 7,379,060 | — | — |
| 2017-09-26 | $1.92 | $6.47 | 14,950,130 | — | — |
| 2017-09-25 | $1.98 | $6.67 | 10,634,000 | — | — |
| 2017-09-22 | $2.11 | $7.09 | 4,300,270 | — | — |
| 2017-09-21 | $2.15 | $7.22 | 7,103,590 | — | — |
| 2017-09-20 | $2.18 | $7.32 | 4,715,620 | — | — |
| 2017-09-19 | $2.13 | $7.16 | 5,740,150 | — | — |
| 2017-09-18 | $2.21 | $7.42 | 6,673,680 | — | — |
| 2017-09-15 | $2.18 | $7.34 | 6,038,240 | — | — |
| 2017-09-14 | $2.18 | $7.32 | 5,997,420 | — | — |
| 2017-09-13 | $2.14 | $7.19 | 4,664,400 | — | — |
| 2017-09-12 | $2.18 | $7.32 | 7,852,910 | — | — |
| 2017-09-11 | $2.14 | $7.19 | 4,937,920 | — | — |
| 2017-09-08 | $2.07 | $6.96 | 6,239,090 | — | — |
| 2017-09-07 | $2.08 | $7.01 | 5,634,200 | — | — |
| 2017-09-06 | $2.08 | $6.98 | 3,298,230 | — | — |
| 2017-09-05 | $2.07 | $6.96 | 4,109,300 | — | — |
| 2017-09-01 | $2.08 | $7.01 | 7,574,840 | — | — |
| 2017-08-31 | $2.02 | $6.80 | 4,538,950 | — | — |
| 2017-08-30 | $2.05 | $6.90 | 4,104,230 | — | — |
| 2017-08-29 | $2.08 | $6.98 | 3,368,170 | — | — |
| 2017-08-28 | $2.03 | $6.83 | 3,564,600 | — | — |
| 2017-08-25 | $2.07 | $6.96 | 3,054,220 | — | — |
| 2017-08-24 | $2.11 | $7.09 | 6,020,170 | — | — |
| 2017-08-23 | $2.08 | $7.01 | 6,911,060 | — | — |
| 2017-08-22 | $2.05 | $6.88 | 6,639,490 | — | — |
| 2017-08-21 | $1.88 | $6.34 | 3,056,950 | — | — |
| 2017-08-18 | $1.95 | $6.57 | 3,261,960 | — | — |
| 2017-08-17 | $1.94 | $6.52 | 4,065,620 | — | — |
| 2017-08-16 | $2.00 | $6.72 | 4,971,070 | — | — |
| 2017-08-15 | $1.95 | $6.54 | 2,683,720 | — | — |
| 2017-08-14 | $1.96 | $6.59 | 3,543,280 | — | — |
| 2017-08-11 | $1.94 | $6.52 | 10,847,460 | — | — |
| 2017-08-10 | $1.95 | $6.57 | 7,523,880 | — | — |
| 2017-08-09 | $2.06 | $6.93 | 1,900,210 | — | — |
| 2017-08-08 | $2.14 | $7.19 | 3,483,350 | — | — |
| 2017-08-07 | $2.18 | $7.34 | 2,961,270 | — | — |
| 2017-08-04 | $2.15 | $7.24 | 2,718,300 | — | — |
| 2017-08-03 | $2.15 | $7.22 | 3,033,810 | — | — |
| 2017-08-02 | $2.11 | $7.09 | 4,135,950 | — | — |
| 2017-08-01 | $2.05 | $6.90 | 5,388,110 | — | — |
| 2017-07-31 | $2.07 | $6.96 | 4,339,140 | — | — |
| 2017-07-28 | $2.04 | $6.85 | 3,020,290 | — | — |
| 2017-07-27 | $2.04 | $6.85 | 3,740,490 | — | — |
| 2017-07-26 | $2.09 | $7.03 | 3,744,520 | — | — |
| 2017-07-25 | $2.11 | $7.09 | 2,511,470 | — | — |
| 2017-07-24 | $2.13 | $7.16 | 2,629,250 | — | — |
| 2017-07-21 | $2.12 | $7.11 | 3,495,310 | — | — |
| 2017-07-20 | $2.16 | $7.27 | 2,627,300 | — | — |
| 2017-07-19 | $2.15 | $7.22 | 1,817,270 | — | — |
| 2017-07-18 | $2.15 | $7.24 | 4,017,650 | — | — |
| 2017-07-17 | $2.15 | $7.22 | 2,815,540 | — | — |
| 2017-07-14 | $2.13 | $7.16 | 4,701,710 | — | — |
| 2017-07-13 | $2.08 | $6.98 | 3,200,080 | — | — |
| 2017-07-12 | $2.09 | $7.03 | 4,161,560 | — | — |
| 2017-07-11 | $2.02 | $6.78 | 5,317,260 | — | — |
| 2017-07-10 | $1.98 | $6.67 | 2,927,860 | — | — |
| 2017-07-07 | $1.92 | $6.44 | 8,481,330 | — | — |
| 2017-07-06 | $1.96 | $6.59 | 6,693,440 | — | — |
| 2017-07-05 | $1.91 | $6.41 | 6,068,660 | — | — |
| 2017-07-03 | $1.84 | $6.18 | 1,963,390 | — | — |
| 2017-06-30 | $1.85 | $6.21 | 2,977,910 | — | — |
| 2017-06-29 | $1.85 | $6.21 | 3,647,150 | — | — |
| 2017-06-28 | $1.89 | $6.36 | 4,310,800 | — | — |
| 2017-06-27 | $1.81 | $6.08 | 4,871,490 | — | — |
| 2017-06-26 | $1.81 | $6.08 | 4,968,730 | — | — |
| 2017-06-23 | $1.73 | $5.82 | 4,346,030 | — | — |
| 2017-06-22 | $1.79 | $6.03 | 14,781,650 | — | — |
| 2017-06-21 | $1.68 | $5.66 | 4,708,080 | — | — |
| 2017-06-20 | $1.70 | $5.72 | 7,874,100 | — | — |
| 2017-06-19 | $1.75 | $5.90 | 4,784,000 | — | — |
| 2017-06-16 | $1.77 | $5.95 | 4,619,550 | — | — |
| 2017-06-15 | $1.75 | $5.87 | 3,083,340 | — | — |
| 2017-06-14 | $1.78 | $5.97 | 4,402,970 | — | — |
| 2017-06-13 | $1.73 | $5.82 | 2,231,970 | — | — |
| 2017-06-12 | $1.71 | $5.74 | 3,890,250 | — | — |
| 2017-06-09 | $1.76 | $5.92 | 5,855,980 | — | — |
| 2017-06-08 | $1.74 | $5.84 | 4,152,330 | — | — |
| 2017-06-07 | $1.76 | $5.92 | 3,360,370 | — | — |
| 2017-06-06 | $1.81 | $6.08 | 3,118,050 | — | — |
| 2017-06-05 | $1.76 | $5.92 | 2,011,360 | — | — |
| 2017-06-02 | $1.78 | $6.00 | 2,845,180 | — | — |
| 2017-06-01 | $1.75 | $5.87 | 2,659,020 | — | — |
| 2017-05-31 | $1.76 | $5.92 | 5,137,080 | — | — |
| 2017-05-30 | $1.79 | $6.03 | 2,897,830 | — | — |
| 2017-05-26 | $1.79 | $6.03 | 4,072,770 | — | — |
| 2017-05-25 | $1.73 | $5.82 | 3,730,090 | — | — |
| 2017-05-24 | $1.77 | $5.95 | 6,732,440 | — | — |
| 2017-05-23 | $1.72 | $5.77 | 8,275,930 | — | — |
| 2017-05-22 | $1.64 | $5.51 | 11,049,610 | — | — |
| 2017-05-19 | $1.72 | $5.77 | 11,567,140 | — | — |
| 2017-05-18 | $1.64 | $5.51 | 27,129,180 | — | — |
| 2017-05-17 | $2.14 | $7.19 | 2,863,250 | — | — |
| 2017-05-16 | $2.17 | $7.29 | 3,472,170 | — | — |
| 2017-05-15 | $2.17 | $7.29 | 6,123,000 | — | — |
| 2017-05-12 | $2.21 | $7.22 | 4,881,630 | — | — |
| 2017-05-11 | $2.12 | $6.95 | 6,805,630 | — | — |
| 2017-05-10 | $2.13 | $6.97 | 5,554,900 | — | — |
| 2017-05-09 | $2.13 | $6.97 | 5,220,150 | — | — |
| 2017-05-08 | $2.10 | $6.87 | 4,824,950 | — | — |
| 2017-05-05 | $2.16 | $7.07 | 4,585,490 | — | — |
| 2017-05-04 | $2.16 | $7.07 | 7,531,550 | — | — |
| 2017-05-03 | $2.32 | $7.58 | 14,516,450 | — | — |
| 2017-05-02 | $2.22 | $7.25 | 9,281,480 | — | — |
| 2017-05-01 | $2.10 | $6.87 | 3,683,420 | — | — |
| 2017-04-28 | $2.10 | $6.87 | 6,257,290 | — | — |
| 2017-04-27 | $2.03 | $6.64 | 8,366,540 | — | — |
| 2017-04-26 | $2.11 | $6.90 | 11,056,240 | — | — |
| 2017-04-25 | $2.25 | $7.35 | 4,149,210 | — | — |
| 2017-04-24 | $2.27 | $7.42 | 8,520,460 | — | — |
| 2017-04-21 | $2.25 | $7.37 | 6,234,540 | — | — |
| 2017-04-20 | $2.28 | $7.47 | 5,076,500 | — | — |
| 2017-04-19 | $2.25 | $7.35 | 4,382,950 | — | — |
| 2017-04-18 | $2.29 | $7.50 | 5,842,720 | — | — |
| 2017-04-17 | $2.29 | $7.50 | 6,546,020 | — | — |
| 2017-04-13 | $2.15 | $7.05 | 8,636,030 | — | — |
| 2017-04-12 | $2.30 | $7.53 | 10,748,790 | — | — |
| 2017-04-11 | $2.39 | $7.83 | 6,107,790 | — | — |
| 2017-04-10 | $2.33 | $7.63 | 8,480,290 | — | — |
| 2017-04-07 | $2.38 | $7.78 | 5,870,410 | — | — |
| 2017-04-06 | $2.33 | $7.63 | 5,234,970 | — | — |
| 2017-04-05 | $2.38 | $7.78 | 6,195,540 | — | — |
| 2017-04-04 | $2.43 | $7.95 | 5,485,740 | — | — |
| 2017-04-03 | $2.49 | $8.15 | 3,273,530 | — | — |
| 2017-03-31 | $2.53 | $8.28 | 4,511,000 | — | — |
| 2017-03-30 | $2.45 | $8.03 | 3,848,650 | — | — |
| 2017-03-29 | $2.52 | $8.23 | 4,695,470 | — | — |
| 2017-03-28 | $2.49 | $8.15 | 4,513,080 | — | — |
| 2017-03-27 | $2.55 | $8.36 | 4,193,020 | — | — |
| 2017-03-24 | $2.49 | $8.15 | 5,050,890 | — | — |
| 2017-03-23 | $2.38 | $7.80 | 8,786,440 | — | — |
| 2017-03-22 | $2.42 | $7.93 | 24,145,030 | — | — |
| 2017-03-21 | $2.48 | $8.10 | 14,041,950 | — | — |
| 2017-03-20 | $2.72 | $8.91 | 7,146,880 | — | — |
| 2017-03-17 | $2.85 | $9.31 | 8,668,270 | — | — |
| 2017-03-16 | $2.82 | $9.24 | 5,707,910 | — | — |
| 2017-03-15 | $2.75 | $9.01 | 6,660,290 | — | — |
| 2017-03-14 | $2.65 | $8.68 | 5,911,750 | — | — |
| 2017-03-13 | $2.77 | $9.06 | 6,691,750 | — | — |
| 2017-03-10 | $2.65 | $8.68 | 4,900,480 | — | — |
| 2017-03-09 | $2.58 | $8.46 | 7,673,510 | — | — |
| 2017-03-08 | $2.71 | $8.86 | 9,885,980 | — | — |
| 2017-03-07 | $2.85 | $9.31 | 7,614,750 | — | — |
| 2017-03-06 | $2.68 | $8.76 | 5,335,330 | — | — |
| 2017-03-03 | $2.73 | $8.93 | 7,216,950 | — | — |
| 2017-03-02 | $2.55 | $8.36 | 5,965,830 | — | — |
| 2017-03-01 | $2.62 | $8.56 | 9,210,890 | — | — |
| 2017-02-28 | $2.54 | $8.31 | 7,176,130 | — | — |
| 2017-02-27 | $2.55 | $8.36 | 4,605,380 | — | — |
| 2017-02-24 | $2.61 | $8.53 | 4,861,610 | — | — |
| 2017-02-23 | $2.66 | $8.71 | 9,542,650 | — | — |
| 2017-02-22 | $2.73 | $8.93 | 11,010,350 | — | — |
| 2017-02-21 | $2.75 | $9.01 | 7,668,050 | — | — |
| 2017-02-17 | $2.54 | $8.31 | 5,429,190 | — | — |
| 2017-02-16 | $2.54 | $8.31 | 6,486,350 | — | — |
| 2017-02-15 | $2.47 | $8.08 | 9,338,290 | — | — |
| 2017-02-14 | $2.30 | $7.53 | 4,607,850 | — | — |
| 2017-02-13 | $2.28 | $7.45 | 4,964,180 | — | — |
| 2017-02-10 | $2.21 | $7.22 | 20,540,780 | — | — |
| 2017-02-09 | $2.13 | $6.97 | 12,656,800 | — | — |
| 2017-02-08 | $2.16 | $7.07 | 10,985,000 | — | — |
| 2017-02-07 | $2.12 | $6.95 | 4,926,350 | — | — |
| 2017-02-06 | $2.12 | $6.95 | 6,747,260 | — | — |
| 2017-02-03 | $2.23 | $7.30 | 4,051,320 | — | — |
| 2017-02-02 | $2.25 | $7.35 | 5,389,930 | — | — |
| 2017-02-01 | $2.17 | $7.10 | 6,149,130 | — | — |
| 2017-01-31 | $2.18 | $7.15 | 8,405,410 | — | — |
| 2017-01-30 | $2.08 | $6.80 | 10,264,280 | — | — |
| 2017-01-27 | $2.15 | $7.02 | 6,479,330 | — | — |
| 2017-01-26 | $2.15 | $7.05 | 7,447,570 | — | — |
| 2017-01-25 | $2.15 | $7.05 | 6,702,800 | — | — |
| 2017-01-24 | $2.15 | $7.05 | 6,608,550 | — | — |
| 2017-01-23 | $2.18 | $7.12 | 6,289,530 | — | — |
| 2017-01-20 | $2.05 | $6.72 | 4,342,650 | — | — |
| 2017-01-19 | $2.04 | $6.67 | 6,535,620 | — | — |
| 2017-01-18 | $2.05 | $6.69 | 4,919,720 | — | — |
| 2017-01-17 | $2.08 | $6.82 | 6,223,750 | — | — |
| 2017-01-13 | $2.00 | $6.54 | 3,933,930 | — | — |
| 2017-01-12 | $2.05 | $6.69 | 8,432,710 | — | — |
| 2017-01-11 | $1.88 | $6.17 | 9,870,380 | — | — |
| 2017-01-10 | $1.76 | $5.76 | 5,607,160 | — | — |
| 2017-01-09 | $1.77 | $5.79 | 3,995,940 | — | — |
| 2017-01-06 | $1.75 | $5.71 | 4,119,700 | — | — |
| 2017-01-05 | $1.78 | $5.81 | 5,424,900 | — | — |
| 2017-01-04 | $1.81 | $5.91 | 6,815,380 | — | — |
| 2017-01-03 | $1.82 | $5.96 | 5,567,640 | — | — |