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
- 1985-06-24 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 | $3.08 | $3.08 | 222,900 | — | — |
| 2017-12-28 | $3.10 | $3.10 | 242,000 | — | — |
| 2017-12-27 | $3.11 | $3.11 | 293,500 | — | — |
| 2017-12-26 | $3.17 | $3.17 | 549,900 | — | — |
| 2017-12-22 | $3.35 | $3.35 | 243,500 | — | — |
| 2017-12-21 | $3.38 | $3.38 | 325,700 | — | — |
| 2017-12-20 | $3.52 | $3.52 | 371,800 | — | — |
| 2017-12-19 | $3.59 | $3.59 | 2,173,200 | — | — |
| 2017-12-18 | $3.38 | $3.38 | 475,200 | — | — |
| 2017-12-15 | $3.34 | $3.34 | 357,700 | — | — |
| 2017-12-14 | $3.29 | $3.29 | 219,500 | — | — |
| 2017-12-13 | $3.29 | $3.29 | 344,000 | — | — |
| 2017-12-12 | $3.37 | $3.37 | 323,400 | — | — |
| 2017-12-11 | $3.29 | $3.29 | 918,600 | — | — |
| 2017-12-08 | $3.16 | $3.16 | 157,300 | — | — |
| 2017-12-07 | $3.15 | $3.15 | 172,300 | — | — |
| 2017-12-06 | $3.11 | $3.11 | 237,300 | — | — |
| 2017-12-05 | $3.16 | $3.16 | 133,700 | — | — |
| 2017-12-04 | $3.16 | $3.16 | 162,100 | — | — |
| 2017-12-01 | $3.12 | $3.12 | 191,100 | — | — |
| 2017-11-30 | $3.22 | $3.22 | 180,000 | — | — |
| 2017-11-29 | $3.13 | $3.13 | 594,600 | — | — |
| 2017-11-28 | $3.26 | $3.26 | 1,762,100 | — | — |
| 2017-11-27 | $3.01 | $3.01 | 546,000 | — | — |
| 2017-11-24 | $2.88 | $2.88 | 123,700 | — | — |
| 2017-11-22 | $2.90 | $2.90 | 155,200 | — | — |
| 2017-11-21 | $2.91 | $2.91 | 261,300 | — | — |
| 2017-11-20 | $2.93 | $2.93 | 154,600 | — | — |
| 2017-11-17 | $2.97 | $2.97 | 199,600 | — | — |
| 2017-11-16 | $3.06 | $3.06 | 266,300 | — | — |
| 2017-11-15 | $2.93 | $2.93 | 349,800 | — | — |
| 2017-11-14 | $2.86 | $2.86 | 982,700 | — | — |
| 2017-11-13 | $3.10 | $3.10 | 234,400 | — | — |
| 2017-11-10 | $3.22 | $3.22 | 253,500 | — | — |
| 2017-11-09 | $3.32 | $3.32 | 202,900 | — | — |
| 2017-11-08 | $3.40 | $3.40 | 189,200 | — | — |
| 2017-11-07 | $3.40 | $3.40 | 232,100 | — | — |
| 2017-11-06 | $3.44 | $3.44 | 301,400 | — | — |
| 2017-11-03 | $3.36 | $3.36 | 234,400 | — | — |
| 2017-11-02 | $3.27 | $3.27 | 153,900 | — | — |
| 2017-11-01 | $3.23 | $3.23 | 213,800 | — | — |
| 2017-10-31 | $3.22 | $3.22 | 292,300 | — | — |
| 2017-10-30 | $3.12 | $3.12 | 365,900 | — | — |
| 2017-10-27 | $3.11 | $3.11 | 563,900 | — | — |
| 2017-10-26 | $3.22 | $3.22 | 400,000 | — | — |
| 2017-10-25 | $3.27 | $3.27 | 657,400 | — | — |
| 2017-10-24 | $3.50 | $3.50 | 276,500 | — | — |
| 2017-10-23 | $3.48 | $3.48 | 256,200 | — | — |
| 2017-10-20 | $3.53 | $3.53 | 370,100 | — | — |
| 2017-10-19 | $3.49 | $3.49 | 349,900 | — | — |
| 2017-10-18 | $3.46 | $3.46 | 387,800 | — | — |
| 2017-10-17 | $3.53 | $3.53 | 639,600 | — | — |
| 2017-10-16 | $3.39 | $3.39 | 949,600 | — | — |
| 2017-10-13 | $3.53 | $3.53 | 692,300 | — | — |
| 2017-10-12 | $3.62 | $3.62 | 1,258,400 | — | — |
| 2017-10-11 | $3.65 | $3.65 | 677,400 | — | — |
| 2017-10-10 | $3.50 | $3.50 | 907,700 | — | — |
| 2017-10-09 | $3.67 | $3.67 | 1,847,200 | — | — |
| 2017-10-06 | $3.43 | $3.43 | 1,025,500 | — | — |
| 2017-10-05 | $3.31 | $3.31 | 234,300 | — | — |
| 2017-10-04 | $3.28 | $3.28 | 270,900 | — | — |
| 2017-10-03 | $3.20 | $3.20 | 598,200 | — | — |
| 2017-10-02 | $3.35 | $3.35 | 383,900 | — | — |
| 2017-09-29 | $3.41 | $3.41 | 413,000 | — | — |
| 2017-09-28 | $3.19 | $3.19 | 383,000 | — | — |
| 2017-09-27 | $3.23 | $3.23 | 531,500 | — | — |
| 2017-09-26 | $3.43 | $3.43 | 664,600 | — | — |
| 2017-09-25 | $3.58 | $3.58 | 951,400 | — | — |
| 2017-09-22 | $3.49 | $3.49 | 1,397,200 | — | — |
| 2017-09-21 | $3.20 | $3.20 | 1,612,300 | — | — |
| 2017-09-20 | $3.24 | $3.24 | 3,049,500 | — | — |
| 2017-09-19 | $2.91 | $2.91 | 492,500 | — | — |
| 2017-09-18 | $2.90 | $2.90 | 503,200 | — | — |
| 2017-09-15 | $3.06 | $3.06 | 598,900 | — | — |
| 2017-09-14 | $2.78 | $2.78 | 144,900 | — | — |
| 2017-09-13 | $2.77 | $2.77 | 97,100 | — | — |
| 2017-09-12 | $2.79 | $2.79 | 192,800 | — | — |
| 2017-09-11 | $2.78 | $2.78 | 222,900 | — | — |
| 2017-09-08 | $2.75 | $2.75 | 215,600 | — | — |
| 2017-09-07 | $2.79 | $2.79 | 234,100 | — | — |
| 2017-09-06 | $2.86 | $2.86 | 308,300 | — | — |
| 2017-09-05 | $2.83 | $2.83 | 1,930,000 | — | — |
| 2017-09-01 | $3.05 | $3.05 | 531,300 | — | — |
| 2017-08-31 | $3.08 | $3.08 | 402,200 | — | — |
| 2017-08-30 | $3.10 | $3.10 | 607,100 | — | — |
| 2017-08-29 | $3.04 | $3.04 | 1,397,100 | — | — |
| 2017-08-28 | $2.98 | $2.98 | 675,600 | — | — |
| 2017-08-25 | $3.00 | $3.00 | 764,700 | — | — |
| 2017-08-24 | $2.98 | $2.98 | 1,128,500 | — | — |
| 2017-08-23 | $3.11 | $3.11 | 2,067,200 | — | — |
| 2017-08-22 | $2.74 | $2.74 | 396,400 | — | — |
| 2017-08-21 | $2.68 | $2.68 | 1,009,200 | — | — |
| 2017-08-18 | $2.68 | $2.68 | 953,300 | — | — |
| 2017-08-17 | $2.68 | $2.68 | 1,821,000 | — | — |
| 2017-08-16 | $2.37 | $2.37 | 2,791,500 | — | — |
| 2017-08-15 | $2.22 | $2.22 | 134,800 | — | — |
| 2017-08-14 | $2.26 | $2.26 | 400,200 | — | — |
| 2017-08-11 | $2.17 | $2.17 | 416,100 | — | — |
| 2017-08-10 | $2.05 | $2.05 | 1,791,300 | — | — |
| 2017-08-09 | $1.94 | $1.94 | 134,400 | — | — |
| 2017-08-08 | $1.90 | $1.90 | 52,800 | — | — |
| 2017-08-07 | $1.89 | $1.89 | 109,200 | — | — |
| 2017-08-04 | $1.99 | $1.99 | 103,500 | — | — |
| 2017-08-03 | $1.99 | $1.99 | 131,800 | — | — |
| 2017-08-02 | $2.00 | $2.00 | 124,800 | — | — |
| 2017-08-01 | $2.06 | $2.06 | 70,400 | — | — |
| 2017-07-31 | $2.07 | $2.07 | 107,500 | — | — |
| 2017-07-28 | $2.10 | $2.10 | 64,500 | — | — |
| 2017-07-27 | $2.11 | $2.11 | 82,800 | — | — |
| 2017-07-26 | $2.16 | $2.16 | 95,900 | — | — |
| 2017-07-25 | $2.17 | $2.17 | 147,200 | — | — |
| 2017-07-24 | $2.10 | $2.10 | 100,300 | — | — |
| 2017-07-21 | $2.10 | $2.10 | 106,200 | — | — |
| 2017-07-20 | $2.10 | $2.10 | 124,200 | — | — |
| 2017-07-19 | $2.05 | $2.05 | 170,500 | — | — |
| 2017-07-18 | $2.06 | $2.06 | 111,700 | — | — |
| 2017-07-17 | $2.07 | $2.07 | 318,800 | — | — |
| 2017-07-14 | $2.15 | $2.15 | 303,300 | — | — |
| 2017-07-13 | $2.21 | $2.21 | 596,500 | — | — |
| 2017-07-12 | $2.10 | $2.10 | 102,600 | — | — |
| 2017-07-11 | $2.13 | $2.13 | 211,800 | — | — |
| 2017-07-10 | $2.15 | $2.15 | 346,400 | — | — |
| 2017-07-07 | $2.20 | $2.20 | 1,046,200 | — | — |
| 2017-07-06 | $2.02 | $2.02 | 843,700 | — | — |
| 2017-07-05 | $1.86 | $1.86 | 104,100 | — | — |
| 2017-07-03 | $1.83 | $1.83 | 75,400 | — | — |
| 2017-06-30 | $1.80 | $1.80 | 73,900 | — | — |
| 2017-06-29 | $1.75 | $1.75 | 350,400 | — | — |
| 2017-06-28 | $1.94 | $1.94 | 583,700 | — | — |
| 2017-06-27 | $1.81 | $1.81 | 261,300 | — | — |
| 2017-06-26 | $1.80 | $1.80 | 641,000 | — | — |
| 2017-06-23 | $1.72 | $1.72 | 34,300 | — | — |
| 2017-06-22 | $1.68 | $1.68 | 57,900 | — | — |
| 2017-06-21 | $1.69 | $1.69 | 46,400 | — | — |
| 2017-06-20 | $1.70 | $1.70 | 39,700 | — | — |
| 2017-06-19 | $1.73 | $1.73 | 116,600 | — | — |
| 2017-06-16 | $1.66 | $1.66 | 149,100 | — | — |
| 2017-06-15 | $1.58 | $1.58 | 39,700 | — | — |
| 2017-06-14 | $1.62 | $1.62 | 149,300 | — | — |
| 2017-06-13 | $1.63 | $1.63 | 147,700 | — | — |
| 2017-06-12 | $1.62 | $1.62 | 170,400 | — | — |
| 2017-06-09 | $1.67 | $1.67 | 534,800 | — | — |
| 2017-06-08 | $1.75 | $1.75 | 628,800 | — | — |
| 2017-06-07 | $1.60 | $1.60 | 225,000 | — | — |
| 2017-06-06 | $1.60 | $1.60 | 90,100 | — | — |
| 2017-06-05 | $1.58 | $1.58 | 116,600 | — | — |
| 2017-06-02 | $1.60 | $1.60 | 328,100 | — | — |
| 2017-06-01 | $1.61 | $1.61 | 1,314,200 | — | — |
| 2017-05-31 | $1.46 | $1.46 | 100,000 | — | — |
| 2017-05-30 | $1.45 | $1.45 | 258,800 | — | — |
| 2017-05-26 | $1.52 | $1.52 | 607,900 | — | — |
| 2017-05-25 | $1.42 | $1.42 | 375,000 | — | — |
| 2017-05-24 | $1.38 | $1.38 | 2,357,200 | — | — |
| 2017-05-23 | $1.24 | $1.24 | 313,400 | — | — |
| 2017-05-22 | $1.16 | $1.16 | 88,200 | — | — |
| 2017-05-19 | $1.10 | $1.10 | 27,600 | — | — |
| 2017-05-18 | $1.09 | $1.09 | 21,500 | — | — |
| 2017-05-17 | $1.09 | $1.09 | 84,300 | — | — |
| 2017-05-16 | $1.13 | $1.13 | 16,100 | — | — |
| 2017-05-15 | $1.15 | $1.15 | 11,400 | — | — |
| 2017-05-12 | $1.15 | $1.15 | 19,900 | — | — |
| 2017-05-11 | $1.13 | $1.13 | 4,200 | — | — |
| 2017-05-10 | $1.15 | $1.15 | 22,100 | — | — |
| 2017-05-09 | $1.15 | $1.15 | 15,000 | — | — |
| 2017-05-08 | $1.16 | $1.16 | 12,200 | — | — |
| 2017-05-05 | $1.16 | $1.16 | 29,500 | — | — |
| 2017-05-04 | $1.16 | $1.16 | 500 | — | — |
| 2017-05-03 | $1.17 | $1.17 | 24,200 | — | — |
| 2017-05-02 | $1.18 | $1.18 | 57,900 | — | — |
| 2017-05-01 | $1.13 | $1.13 | 13,000 | — | — |
| 2017-04-28 | $1.20 | $1.20 | 66,200 | — | — |
| 2017-04-27 | $1.15 | $1.15 | 8,000 | — | — |
| 2017-04-26 | $1.16 | $1.16 | 62,500 | — | — |
| 2017-04-25 | $1.14 | $1.14 | 35,600 | — | — |
| 2017-04-24 | $1.16 | $1.16 | 96,900 | — | — |
| 2017-04-21 | $1.14 | $1.14 | 18,800 | — | — |
| 2017-04-20 | $1.14 | $1.14 | 123,400 | — | — |
| 2017-04-19 | $1.09 | $1.09 | 85,200 | — | — |
| 2017-04-18 | $1.04 | $1.04 | 132,600 | — | — |
| 2017-04-17 | $1.10 | $1.10 | 73,100 | — | — |
| 2017-04-13 | $1.12 | $1.12 | 26,400 | — | — |
| 2017-04-12 | $1.12 | $1.12 | 57,600 | — | — |
| 2017-04-11 | $1.13 | $1.13 | 49,500 | — | — |
| 2017-04-10 | $1.16 | $1.16 | 12,500 | — | — |
| 2017-04-07 | $1.16 | $1.16 | 102,100 | — | — |
| 2017-04-06 | $1.15 | $1.15 | 117,800 | — | — |
| 2017-04-05 | $1.16 | $1.16 | 25,500 | — | — |
| 2017-04-04 | $1.18 | $1.18 | 60,000 | — | — |
| 2017-04-03 | $1.16 | $1.16 | 130,100 | — | — |
| 2017-03-31 | $1.12 | $1.12 | 115,300 | — | — |
| 2017-03-30 | $1.13 | $1.13 | 741,600 | — | — |
| 2017-03-29 | $1.12 | $1.12 | 172,900 | — | — |
| 2017-03-28 | $1.14 | $1.14 | 56,100 | — | — |
| 2017-03-27 | $1.15 | $1.15 | 91,900 | — | — |
| 2017-03-24 | $1.19 | $1.19 | 21,300 | — | — |
| 2017-03-23 | $1.20 | $1.20 | 37,800 | — | — |
| 2017-03-22 | $1.21 | $1.21 | 54,200 | — | — |
| 2017-03-21 | $1.23 | $1.23 | 90,300 | — | — |
| 2017-03-20 | $1.23 | $1.23 | 94,100 | — | — |
| 2017-03-17 | $1.20 | $1.20 | 45,700 | — | — |
| 2017-03-16 | $1.20 | $1.20 | 67,100 | — | — |
| 2017-03-15 | $1.16 | $1.16 | 45,400 | — | — |
| 2017-03-14 | $1.15 | $1.15 | 43,700 | — | — |
| 2017-03-13 | $1.14 | $1.14 | 63,200 | — | — |
| 2017-03-10 | $1.16 | $1.16 | 21,800 | — | — |
| 2017-03-09 | $1.16 | $1.16 | 30,300 | — | — |
| 2017-03-08 | $1.14 | $1.14 | 48,700 | — | — |
| 2017-03-07 | $1.15 | $1.15 | 149,500 | — | — |
| 2017-03-06 | $1.17 | $1.17 | 89,600 | — | — |
| 2017-03-03 | $1.22 | $1.22 | 61,500 | — | — |
| 2017-03-02 | $1.22 | $1.22 | 699,400 | — | — |
| 2017-03-01 | $1.21 | $1.21 | 21,300 | — | — |
| 2017-02-28 | $1.17 | $1.17 | 153,900 | — | — |
| 2017-02-27 | $1.23 | $1.23 | 41,600 | — | — |
| 2017-02-24 | $1.22 | $1.22 | 122,000 | — | — |
| 2017-02-23 | $1.24 | $1.24 | 70,100 | — | — |
| 2017-02-22 | $1.25 | $1.25 | 82,400 | — | — |
| 2017-02-21 | $1.28 | $1.28 | 41,800 | — | — |
| 2017-02-17 | $1.26 | $1.26 | 30,200 | — | — |
| 2017-02-16 | $1.26 | $1.26 | 1,789,500 | — | — |
| 2017-02-15 | $1.26 | $1.26 | 444,300 | — | — |
| 2017-02-14 | $1.26 | $1.26 | 194,400 | — | — |
| 2017-02-13 | $1.29 | $1.29 | 124,000 | — | — |
| 2017-02-10 | $1.25 | $1.25 | 22,400 | — | — |
| 2017-02-09 | $1.24 | $1.24 | 91,100 | — | — |
| 2017-02-08 | $1.25 | $1.25 | 41,900 | — | — |
| 2017-02-07 | $1.26 | $1.26 | 43,200 | — | — |
| 2017-02-06 | $1.28 | $1.28 | 43,000 | — | — |
| 2017-02-03 | $1.28 | $1.28 | 39,200 | — | — |
| 2017-02-02 | $1.26 | $1.26 | 57,700 | — | — |
| 2017-02-01 | $1.27 | $1.27 | 35,700 | — | — |
| 2017-01-31 | $1.24 | $1.24 | 85,700 | — | — |
| 2017-01-30 | $1.26 | $1.26 | 378,900 | — | — |
| 2017-01-27 | $1.29 | $1.29 | 81,900 | — | — |
| 2017-01-26 | $1.30 | $1.30 | 639,400 | — | — |
| 2017-01-25 | $1.35 | $1.35 | 1,070,700 | — | — |
| 2017-01-24 | $1.25 | $1.25 | 17,600 | — | — |
| 2017-01-23 | $1.23 | $1.23 | 33,400 | — | — |
| 2017-01-20 | $1.23 | $1.23 | 35,300 | — | — |
| 2017-01-19 | $1.23 | $1.23 | 50,200 | — | — |
| 2017-01-18 | $1.20 | $1.20 | 1,354,400 | — | — |
| 2017-01-17 | $1.22 | $1.22 | 261,300 | — | — |
| 2017-01-13 | $1.23 | $1.23 | 12,000 | — | — |
| 2017-01-12 | $1.24 | $1.24 | 19,700 | — | — |
| 2017-01-11 | $1.27 | $1.27 | 33,100 | — | — |
| 2017-01-10 | $1.27 | $1.27 | 25,900 | — | — |
| 2017-01-09 | $1.26 | $1.26 | 28,600 | — | — |
| 2017-01-06 | $1.27 | $1.27 | 89,300 | — | — |
| 2017-01-05 | $1.25 | $1.25 | 413,100 | — | — |
| 2017-01-04 | $1.23 | $1.23 | 60,700 | — | — |
| 2017-01-03 | $1.23 | $1.23 | 61,600 | — | — |