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
- 2000-08-04 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 | $1.98 | $1.98 | 365,900 | — | — |
| 2017-12-28 | $2.00 | $2.00 | 789,400 | — | — |
| 2017-12-27 | $1.90 | $1.90 | 266,000 | — | — |
| 2017-12-26 | $1.87 | $1.87 | 505,100 | — | — |
| 2017-12-22 | $1.93 | $1.93 | 391,700 | — | — |
| 2017-12-21 | $1.96 | $1.96 | 346,100 | — | — |
| 2017-12-20 | $1.97 | $1.97 | 306,700 | — | — |
| 2017-12-19 | $1.98 | $1.98 | 950,900 | — | — |
| 2017-12-18 | $2.07 | $2.07 | 856,900 | — | — |
| 2017-12-15 | $2.02 | $2.02 | 449,800 | — | — |
| 2017-12-14 | $2.00 | $2.00 | 586,100 | — | — |
| 2017-12-13 | $2.02 | $2.02 | 359,700 | — | — |
| 2017-12-12 | $2.05 | $2.05 | 429,500 | — | — |
| 2017-12-11 | $2.11 | $2.11 | 378,200 | — | — |
| 2017-12-08 | $2.16 | $2.16 | 305,200 | — | — |
| 2017-12-07 | $2.16 | $2.16 | 570,700 | — | — |
| 2017-12-06 | $2.17 | $2.17 | 1,454,100 | — | — |
| 2017-12-05 | $2.24 | $2.24 | 1,681,400 | — | — |
| 2017-12-04 | $2.09 | $2.09 | 2,653,400 | — | — |
| 2017-12-01 | $1.89 | $1.89 | 656,500 | — | — |
| 2017-11-30 | $1.92 | $1.92 | 1,120,200 | — | — |
| 2017-11-29 | $2.02 | $2.02 | 2,044,400 | — | — |
| 2017-11-28 | $1.77 | $1.77 | 399,600 | — | — |
| 2017-11-27 | $1.77 | $1.77 | 763,600 | — | — |
| 2017-11-24 | $1.77 | $1.77 | 365,900 | — | — |
| 2017-11-22 | $1.73 | $1.73 | 585,700 | — | — |
| 2017-11-21 | $1.72 | $1.72 | 447,400 | — | — |
| 2017-11-20 | $1.74 | $1.74 | 410,800 | — | — |
| 2017-11-17 | $1.73 | $1.73 | 654,900 | — | — |
| 2017-11-16 | $1.76 | $1.76 | 554,100 | — | — |
| 2017-11-15 | $1.69 | $1.69 | 357,500 | — | — |
| 2017-11-14 | $1.69 | $1.69 | 714,000 | — | — |
| 2017-11-13 | $1.75 | $1.75 | 959,600 | — | — |
| 2017-11-10 | $1.69 | $1.69 | 1,015,300 | — | — |
| 2017-11-09 | $1.71 | $1.71 | 673,500 | — | — |
| 2017-11-08 | $1.77 | $1.77 | 768,900 | — | — |
| 2017-11-07 | $1.85 | $1.85 | 677,600 | — | — |
| 2017-11-06 | $1.85 | $1.85 | 1,602,000 | — | — |
| 2017-11-03 | $2.08 | $2.08 | 452,200 | — | — |
| 2017-11-02 | $2.06 | $2.06 | 1,195,200 | — | — |
| 2017-11-01 | $2.09 | $2.09 | 505,500 | — | — |
| 2017-10-31 | $2.15 | $2.15 | 1,052,500 | — | — |
| 2017-10-30 | $2.08 | $2.08 | 347,900 | — | — |
| 2017-10-27 | $2.09 | $2.09 | 136,000 | — | — |
| 2017-10-26 | $2.09 | $2.09 | 229,300 | — | — |
| 2017-10-25 | $2.11 | $2.11 | 476,900 | — | — |
| 2017-10-24 | $2.05 | $2.05 | 147,300 | — | — |
| 2017-10-23 | $2.05 | $2.05 | 310,600 | — | — |
| 2017-10-20 | $2.11 | $2.11 | 395,200 | — | — |
| 2017-10-19 | $2.06 | $2.06 | 317,400 | — | — |
| 2017-10-18 | $2.05 | $2.05 | 313,000 | — | — |
| 2017-10-17 | $2.03 | $2.03 | 295,800 | — | — |
| 2017-10-16 | $1.98 | $1.98 | 388,300 | — | — |
| 2017-10-13 | $2.04 | $2.04 | 62,600 | — | — |
| 2017-10-12 | $2.03 | $2.03 | 126,900 | — | — |
| 2017-10-11 | $2.07 | $2.07 | 195,300 | — | — |
| 2017-10-10 | $2.05 | $2.05 | 196,800 | — | — |
| 2017-10-09 | $2.03 | $2.03 | 105,600 | — | — |
| 2017-10-06 | $2.07 | $2.07 | 195,400 | — | — |
| 2017-10-05 | $2.15 | $2.15 | 335,800 | — | — |
| 2017-10-04 | $2.04 | $2.04 | 147,400 | — | — |
| 2017-10-03 | $2.02 | $2.02 | 178,800 | — | — |
| 2017-10-02 | $2.06 | $2.06 | 395,800 | — | — |
| 2017-09-29 | $2.08 | $2.08 | 366,300 | — | — |
| 2017-09-28 | $2.05 | $2.05 | 657,900 | — | — |
| 2017-09-27 | $1.90 | $1.90 | 419,400 | — | — |
| 2017-09-26 | $1.91 | $1.91 | 943,400 | — | — |
| 2017-09-25 | $1.98 | $1.98 | 214,400 | — | — |
| 2017-09-22 | $1.91 | $1.91 | 412,100 | — | — |
| 2017-09-21 | $1.90 | $1.90 | 467,300 | — | — |
| 2017-09-20 | $1.98 | $1.98 | 581,200 | — | — |
| 2017-09-19 | $2.06 | $2.06 | 169,100 | — | — |
| 2017-09-18 | $2.12 | $2.12 | 113,600 | — | — |
| 2017-09-15 | $2.08 | $2.08 | 133,500 | — | — |
| 2017-09-14 | $2.13 | $2.13 | 116,100 | — | — |
| 2017-09-13 | $2.15 | $2.15 | 182,200 | — | — |
| 2017-09-12 | $2.10 | $2.10 | 294,200 | — | — |
| 2017-09-11 | $2.16 | $2.16 | 431,900 | — | — |
| 2017-09-08 | $2.09 | $2.09 | 187,600 | — | — |
| 2017-09-07 | $2.09 | $2.09 | 248,200 | — | — |
| 2017-09-06 | $2.07 | $2.07 | 231,000 | — | — |
| 2017-09-05 | $2.07 | $2.07 | 208,300 | — | — |
| 2017-09-01 | $2.07 | $2.07 | 205,100 | — | — |
| 2017-08-31 | $2.08 | $2.08 | 174,100 | — | — |
| 2017-08-30 | $2.10 | $2.10 | 351,900 | — | — |
| 2017-08-29 | $2.02 | $2.02 | 167,300 | — | — |
| 2017-08-28 | $2.05 | $2.05 | 220,900 | — | — |
| 2017-08-25 | $2.10 | $2.10 | 150,800 | — | — |
| 2017-08-24 | $2.10 | $2.10 | 282,200 | — | — |
| 2017-08-23 | $2.07 | $2.07 | 239,900 | — | — |
| 2017-08-22 | $2.03 | $2.03 | 284,000 | — | — |
| 2017-08-21 | $1.99 | $1.99 | 567,200 | — | — |
| 2017-08-18 | $2.09 | $2.09 | 239,400 | — | — |
| 2017-08-17 | $2.06 | $2.06 | 476,700 | — | — |
| 2017-08-16 | $2.10 | $2.10 | 563,800 | — | — |
| 2017-08-15 | $2.11 | $2.11 | 342,200 | — | — |
| 2017-08-14 | $2.20 | $2.20 | 479,300 | — | — |
| 2017-08-11 | $2.27 | $2.27 | 428,900 | — | — |
| 2017-08-10 | $2.17 | $2.17 | 390,100 | — | — |
| 2017-08-09 | $2.12 | $2.12 | 618,000 | — | — |
| 2017-08-08 | $2.15 | $2.15 | 1,263,800 | — | — |
| 2017-08-07 | $2.28 | $2.28 | 1,401,900 | — | — |
| 2017-08-04 | $2.23 | $2.23 | 427,200 | — | — |
| 2017-08-03 | $2.25 | $2.25 | 468,300 | — | — |
| 2017-08-02 | $2.21 | $2.21 | 1,332,200 | — | — |
| 2017-08-01 | $2.36 | $2.36 | 105,800 | — | — |
| 2017-07-31 | $2.34 | $2.34 | 508,200 | — | — |
| 2017-07-28 | $2.44 | $2.44 | 192,000 | — | — |
| 2017-07-27 | $2.45 | $2.45 | 231,300 | — | — |
| 2017-07-26 | $2.50 | $2.50 | 636,800 | — | — |
| 2017-07-25 | $2.60 | $2.60 | 184,200 | — | — |
| 2017-07-24 | $2.55 | $2.55 | 175,600 | — | — |
| 2017-07-21 | $2.58 | $2.58 | 632,700 | — | — |
| 2017-07-20 | $2.65 | $2.65 | 156,700 | — | — |
| 2017-07-19 | $2.65 | $2.65 | 208,300 | — | — |
| 2017-07-18 | $2.63 | $2.63 | 183,000 | — | — |
| 2017-07-17 | $2.70 | $2.70 | 328,500 | — | — |
| 2017-07-14 | $2.80 | $2.80 | 228,700 | — | — |
| 2017-07-13 | $2.85 | $2.85 | 445,200 | — | — |
| 2017-07-12 | $2.85 | $2.85 | 1,272,800 | — | — |
| 2017-07-11 | $2.53 | $2.53 | 143,000 | — | — |
| 2017-07-10 | $2.57 | $2.57 | 235,500 | — | — |
| 2017-07-07 | $2.58 | $2.58 | 137,500 | — | — |
| 2017-07-06 | $2.60 | $2.60 | 163,300 | — | — |
| 2017-07-05 | $2.60 | $2.60 | 249,100 | — | — |
| 2017-07-03 | $2.51 | $2.51 | 141,500 | — | — |
| 2017-06-30 | $2.55 | $2.55 | 242,200 | — | — |
| 2017-06-29 | $2.51 | $2.51 | 301,900 | — | — |
| 2017-06-28 | $2.62 | $2.62 | 452,100 | — | — |
| 2017-06-27 | $2.50 | $2.50 | 221,400 | — | — |
| 2017-06-26 | $2.50 | $2.50 | 290,000 | — | — |
| 2017-06-23 | $2.52 | $2.52 | 283,300 | — | — |
| 2017-06-22 | $2.54 | $2.54 | 87,100 | — | — |
| 2017-06-21 | $2.58 | $2.58 | 209,600 | — | — |
| 2017-06-20 | $2.60 | $2.60 | 78,900 | — | — |
| 2017-06-19 | $2.62 | $2.62 | 282,400 | — | — |
| 2017-06-16 | $2.54 | $2.54 | 434,100 | — | — |
| 2017-06-15 | $2.56 | $2.56 | 324,600 | — | — |
| 2017-06-14 | $2.68 | $2.68 | 269,700 | — | — |
| 2017-06-13 | $2.72 | $2.72 | 366,000 | — | — |
| 2017-06-12 | $2.68 | $2.68 | 490,200 | — | — |
| 2017-06-09 | $2.67 | $2.67 | 245,100 | — | — |
| 2017-06-08 | $2.79 | $2.79 | 234,200 | — | — |
| 2017-06-07 | $2.73 | $2.73 | 211,700 | — | — |
| 2017-06-06 | $2.73 | $2.73 | 747,900 | — | — |
| 2017-06-05 | $2.75 | $2.75 | 552,100 | — | — |
| 2017-06-02 | $2.90 | $2.90 | 175,500 | — | — |
| 2017-06-01 | $2.92 | $2.92 | 170,600 | — | — |
| 2017-05-31 | $2.94 | $2.94 | 114,700 | — | — |
| 2017-05-30 | $2.93 | $2.93 | 153,900 | — | — |
| 2017-05-26 | $2.94 | $2.94 | 166,700 | — | — |
| 2017-05-25 | $2.91 | $2.91 | 476,300 | — | — |
| 2017-05-24 | $2.88 | $2.88 | 273,200 | — | — |
| 2017-05-23 | $2.95 | $2.95 | 277,900 | — | — |
| 2017-05-22 | $3.02 | $3.02 | 437,900 | — | — |
| 2017-05-19 | $3.03 | $3.03 | 340,100 | — | — |
| 2017-05-18 | $2.96 | $2.96 | 332,300 | — | — |
| 2017-05-17 | $3.08 | $3.08 | 357,000 | — | — |
| 2017-05-16 | $3.29 | $3.29 | 283,100 | — | — |
| 2017-05-15 | $3.31 | $3.31 | 719,100 | — | — |
| 2017-05-12 | $3.18 | $3.18 | 484,400 | — | — |
| 2017-05-11 | $3.21 | $3.21 | 678,300 | — | — |
| 2017-05-10 | $3.53 | $3.53 | 323,100 | — | — |
| 2017-05-09 | $3.57 | $3.57 | 440,500 | — | — |
| 2017-05-08 | $3.57 | $3.57 | 454,300 | — | — |
| 2017-05-05 | $3.36 | $3.36 | 85,300 | — | — |
| 2017-05-04 | $3.34 | $3.34 | 307,100 | — | — |
| 2017-05-03 | $3.37 | $3.37 | 135,700 | — | — |
| 2017-05-02 | $3.33 | $3.33 | 230,500 | — | — |
| 2017-05-01 | $3.32 | $3.32 | 172,400 | — | — |
| 2017-04-28 | $3.33 | $3.33 | 268,200 | — | — |
| 2017-04-27 | $3.36 | $3.36 | 384,300 | — | — |
| 2017-04-26 | $3.37 | $3.37 | 532,700 | — | — |
| 2017-04-25 | $3.20 | $3.20 | 124,800 | — | — |
| 2017-04-24 | $3.16 | $3.16 | 215,900 | — | — |
| 2017-04-21 | $3.11 | $3.11 | 128,000 | — | — |
| 2017-04-20 | $3.12 | $3.12 | 217,400 | — | — |
| 2017-04-19 | $3.05 | $3.05 | 301,200 | — | — |
| 2017-04-18 | $3.03 | $3.03 | 358,200 | — | — |
| 2017-04-17 | $3.15 | $3.15 | 182,300 | — | — |
| 2017-04-13 | $3.15 | $3.15 | 159,300 | — | — |
| 2017-04-12 | $3.17 | $3.17 | 214,900 | — | — |
| 2017-04-11 | $3.15 | $3.15 | 358,700 | — | — |
| 2017-04-10 | $3.27 | $3.27 | 342,800 | — | — |
| 2017-04-07 | $3.19 | $3.19 | 311,900 | — | — |
| 2017-04-06 | $3.18 | $3.18 | 223,100 | — | — |
| 2017-04-05 | $3.22 | $3.22 | 238,600 | — | — |
| 2017-04-04 | $3.21 | $3.21 | 183,800 | — | — |
| 2017-04-03 | $3.23 | $3.23 | 253,400 | — | — |
| 2017-03-31 | $3.27 | $3.27 | 228,000 | — | — |
| 2017-03-30 | $3.31 | $3.31 | 292,100 | — | — |
| 2017-03-29 | $3.26 | $3.26 | 340,700 | — | — |
| 2017-03-28 | $3.31 | $3.31 | 216,000 | — | — |
| 2017-03-27 | $3.31 | $3.31 | 489,000 | — | — |
| 2017-03-24 | $3.44 | $3.44 | 302,500 | — | — |
| 2017-03-23 | $3.44 | $3.44 | 183,200 | — | — |
| 2017-03-22 | $3.48 | $3.48 | 249,900 | — | — |
| 2017-03-21 | $3.46 | $3.46 | 310,600 | — | — |
| 2017-03-20 | $3.54 | $3.54 | 304,600 | — | — |
| 2017-03-17 | $3.54 | $3.54 | 210,000 | — | — |
| 2017-03-16 | $3.62 | $3.62 | 527,600 | — | — |
| 2017-03-15 | $3.49 | $3.49 | 392,800 | — | — |
| 2017-03-14 | $3.41 | $3.41 | 215,100 | — | — |
| 2017-03-13 | $3.44 | $3.44 | 379,700 | — | — |
| 2017-03-10 | $3.46 | $3.46 | 342,900 | — | — |
| 2017-03-09 | $3.38 | $3.38 | 1,229,400 | — | — |
| 2017-03-08 | $3.48 | $3.48 | 331,700 | — | — |
| 2017-03-07 | $3.52 | $3.52 | 341,600 | — | — |
| 2017-03-06 | $3.50 | $3.50 | 448,700 | — | — |
| 2017-03-03 | $3.62 | $3.62 | 579,500 | — | — |
| 2017-03-02 | $3.66 | $3.66 | 796,500 | — | — |
| 2017-03-01 | $3.74 | $3.74 | 640,500 | — | — |
| 2017-02-28 | $3.68 | $3.68 | 846,000 | — | — |
| 2017-02-27 | $3.66 | $3.66 | 689,700 | — | — |
| 2017-02-24 | $3.66 | $3.66 | 630,500 | — | — |
| 2017-02-23 | $3.73 | $3.73 | 1,322,600 | — | — |
| 2017-02-22 | $3.49 | $3.49 | 981,700 | — | — |
| 2017-02-21 | $3.50 | $3.50 | 1,832,200 | — | — |
| 2017-02-17 | $3.69 | $3.69 | 947,500 | — | — |
| 2017-02-16 | $3.78 | $3.78 | 1,727,200 | — | — |
| 2017-02-15 | $4.00 | $4.00 | 2,288,300 | — | — |
| 2017-02-14 | $4.15 | $4.15 | 1,515,300 | — | — |
| 2017-02-13 | $4.15 | $4.15 | 1,914,000 | — | — |
| 2017-02-10 | $3.82 | $3.82 | 556,400 | — | — |
| 2017-02-09 | $3.71 | $3.71 | 1,664,600 | — | — |
| 2017-02-08 | $3.86 | $3.86 | 2,146,500 | — | — |
| 2017-02-07 | $3.75 | $3.75 | 1,032,800 | — | — |
| 2017-02-06 | $3.70 | $3.70 | 954,400 | — | — |
| 2017-02-03 | $3.65 | $3.65 | 564,900 | — | — |
| 2017-02-02 | $3.71 | $3.71 | 696,900 | — | — |
| 2017-02-01 | $3.71 | $3.71 | 721,800 | — | — |
| 2017-01-31 | $3.71 | $3.71 | 647,200 | — | — |
| 2017-01-30 | $3.70 | $3.70 | 1,087,700 | — | — |
| 2017-01-27 | $3.47 | $3.47 | 281,200 | — | — |
| 2017-01-26 | $3.50 | $3.50 | 343,900 | — | — |
| 2017-01-25 | $3.59 | $3.59 | 465,500 | — | — |
| 2017-01-24 | $3.50 | $3.50 | 711,100 | — | — |
| 2017-01-23 | $3.32 | $3.32 | 1,118,100 | — | — |
| 2017-01-20 | $3.41 | $3.41 | 572,900 | — | — |
| 2017-01-19 | $3.29 | $3.29 | 700,500 | — | — |
| 2017-01-18 | $3.35 | $3.35 | 2,041,800 | — | — |
| 2017-01-17 | $3.39 | $3.39 | 1,682,800 | — | — |
| 2017-01-13 | $3.64 | $3.64 | 978,500 | — | — |
| 2017-01-12 | $3.41 | $3.41 | 445,200 | — | — |
| 2017-01-11 | $3.48 | $3.48 | 376,900 | — | — |
| 2017-01-10 | $3.48 | $3.48 | 857,200 | — | — |
| 2017-01-09 | $3.62 | $3.62 | 1,340,000 | — | — |
| 2017-01-06 | $3.35 | $3.35 | 3,104,700 | — | — |
| 2017-01-05 | $3.36 | $3.36 | 1,356,600 | — | — |
| 2017-01-04 | $3.47 | $3.47 | 3,465,500 | — | — |
| 2017-01-03 | $2.95 | $2.95 | 1,619,400 | — | — |