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
- 1995-07-19 to 2026-09-02
- 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 | $2.72 | $10.19 | 35,300 | — | — |
| 2017-12-28 | $2.77 | $10.37 | 15,500 | — | — |
| 2017-12-27 | $2.76 | $10.34 | 15,600 | — | — |
| 2017-12-26 | $2.76 | $10.34 | 6,900 | — | — |
| 2017-12-22 | $2.75 | $10.30 | 9,500 | — | — |
| 2017-12-21 | $2.76 | $10.34 | 4,200 | — | — |
| 2017-12-20 | $2.76 | $10.34 | 12,300 | — | — |
| 2017-12-19 | $2.77 | $10.37 | 6,400 | — | — |
| 2017-12-18 | $2.84 | $10.64 | 2,300 | — | — |
| 2017-12-15 | $2.81 | $10.52 | 11,300 | — | — |
| 2017-12-14 | $2.81 | $10.52 | 5,000 | — | — |
| 2017-12-13 | $2.84 | $10.64 | 12,800 | — | — |
| 2017-12-12 | $2.84 | $10.64 | 5,000 | — | — |
| 2017-12-11 | $2.83 | $10.60 | 6,700 | — | — |
| 2017-12-08 | $2.84 | $10.64 | 3,000 | — | — |
| 2017-12-07 | $2.79 | $10.45 | 55,400 | — | — |
| 2017-12-06 | $2.74 | $10.26 | 20,000 | — | — |
| 2017-12-05 | $2.75 | $10.30 | 8,700 | — | — |
| 2017-12-04 | $2.75 | $10.30 | 20,900 | — | — |
| 2017-12-01 | $2.75 | $10.30 | 21,600 | — | — |
| 2017-11-30 | $2.83 | $10.60 | 11,700 | — | — |
| 2017-11-29 | $2.87 | $10.75 | 18,900 | — | — |
| 2017-11-28 | $2.85 | $10.67 | 12,400 | — | — |
| 2017-11-27 | $2.84 | $10.64 | 54,100 | — | — |
| 2017-11-24 | $2.90 | $10.86 | 19,500 | — | — |
| 2017-11-22 | $2.90 | $10.86 | 52,400 | — | — |
| 2017-11-21 | $2.88 | $10.78 | 211,900 | — | — |
| 2017-11-20 | $2.87 | $10.75 | 98,500 | — | — |
| 2017-11-17 | $2.85 | $10.67 | 266,400 | — | — |
| 2017-11-16 | $2.90 | $10.86 | 1,104,400 | — | — |
| 2017-11-15 | $2.44 | $9.14 | 58,100 | — | — |
| 2017-11-14 | $2.62 | $9.81 | 3,700 | — | — |
| 2017-11-13 | $2.69 | $10.07 | 2,500 | — | — |
| 2017-11-10 | $2.69 | $10.07 | 6,300 | — | — |
| 2017-11-09 | $2.70 | $10.11 | 17,900 | — | — |
| 2017-11-08 | $2.68 | $10.04 | 37,500 | — | — |
| 2017-11-07 | $2.70 | $10.11 | 11,100 | — | — |
| 2017-11-06 | $2.70 | $10.11 | 8,200 | — | — |
| 2017-11-03 | $2.70 | $10.11 | 3,500 | — | — |
| 2017-11-02 | $2.71 | $10.15 | 13,300 | — | — |
| 2017-11-01 | $2.72 | $10.19 | 7,700 | — | — |
| 2017-10-31 | $2.70 | $10.11 | 2,100 | — | — |
| 2017-10-30 | $2.71 | $10.15 | 8,400 | — | — |
| 2017-10-27 | $2.70 | $10.11 | 9,800 | — | — |
| 2017-10-26 | $2.71 | $10.15 | 3,800 | — | — |
| 2017-10-25 | $2.68 | $10.04 | 30,400 | — | — |
| 2017-10-24 | $2.71 | $10.15 | 10,500 | — | — |
| 2017-10-23 | $2.71 | $10.15 | 600 | — | — |
| 2017-10-20 | $2.71 | $10.15 | 2,900 | — | — |
| 2017-10-19 | $2.70 | $10.11 | 13,100 | — | — |
| 2017-10-18 | $2.70 | $10.11 | 1,700 | — | — |
| 2017-10-17 | $2.70 | $10.11 | 5,200 | — | — |
| 2017-10-16 | $2.71 | $10.15 | 11,500 | — | — |
| 2017-10-13 | $2.63 | $9.85 | 6,900 | — | — |
| 2017-10-12 | $2.53 | $9.47 | 44,900 | — | — |
| 2017-10-11 | $2.72 | $10.19 | 2,300 | — | — |
| 2017-10-10 | $2.75 | $10.30 | 8,600 | — | — |
| 2017-10-09 | $2.77 | $10.37 | 14,600 | — | — |
| 2017-10-06 | $2.68 | $10.04 | 8,200 | — | — |
| 2017-10-05 | $2.66 | $9.96 | 13,700 | — | — |
| 2017-10-04 | $2.63 | $9.85 | 1,400 | — | — |
| 2017-10-03 | $2.67 | $10.00 | 1,500 | — | — |
| 2017-10-02 | $2.62 | $9.81 | 15,900 | — | — |
| 2017-09-29 | $2.64 | $9.89 | 9,200 | — | — |
| 2017-09-28 | $2.62 | $9.81 | 4,400 | — | — |
| 2017-09-27 | $2.59 | $9.70 | 22,900 | — | — |
| 2017-09-26 | $2.59 | $9.70 | 16,600 | — | — |
| 2017-09-25 | $2.59 | $9.70 | 57,500 | — | — |
| 2017-09-22 | $2.57 | $9.62 | 97,200 | — | — |
| 2017-09-21 | $2.47 | $9.25 | 42,500 | — | — |
| 2017-09-20 | $2.65 | $9.92 | 4,100 | — | — |
| 2017-09-19 | $2.66 | $9.96 | 3,100 | — | — |
| 2017-09-18 | $2.67 | $10.00 | 48,100 | — | — |
| 2017-09-15 | $2.67 | $10.00 | 2,600 | — | — |
| 2017-09-14 | $2.65 | $9.92 | 9,200 | — | — |
| 2017-09-13 | $2.67 | $10.00 | 12,700 | — | — |
| 2017-09-12 | $2.68 | $10.04 | 8,300 | — | — |
| 2017-09-11 | $2.66 | $9.96 | 24,200 | — | — |
| 2017-09-08 | $2.59 | $9.70 | 19,600 | — | — |
| 2017-09-07 | $2.65 | $9.92 | 34,000 | — | — |
| 2017-09-06 | $2.69 | $10.07 | 5,400 | — | — |
| 2017-09-05 | $2.70 | $10.11 | 60,900 | — | — |
| 2017-09-01 | $2.74 | $10.26 | 19,300 | — | — |
| 2017-08-31 | $2.69 | $10.07 | 32,600 | — | — |
| 2017-08-30 | $2.70 | $10.11 | 98,000 | — | — |
| 2017-08-29 | $2.73 | $10.22 | 12,800 | — | — |
| 2017-08-28 | $2.79 | $10.45 | 67,900 | — | — |
| 2017-08-25 | $2.71 | $10.15 | 66,800 | — | — |
| 2017-08-24 | $2.66 | $9.96 | 10,100 | — | — |
| 2017-08-23 | $2.68 | $10.04 | 5,400 | — | — |
| 2017-08-22 | $2.65 | $9.92 | 22,900 | — | — |
| 2017-08-21 | $2.65 | $9.92 | 18,200 | — | — |
| 2017-08-18 | $2.62 | $9.81 | 24,000 | — | — |
| 2017-08-17 | $2.66 | $9.96 | 20,100 | — | — |
| 2017-08-16 | $2.67 | $10.00 | 16,700 | — | — |
| 2017-08-15 | $2.64 | $9.89 | 63,400 | — | — |
| 2017-08-14 | $2.59 | $9.70 | 15,100 | — | — |
| 2017-08-11 | $2.58 | $9.66 | 28,300 | — | — |
| 2017-08-10 | $2.53 | $9.47 | 9,200 | — | — |
| 2017-08-09 | $2.50 | $9.36 | 58,500 | — | — |
| 2017-08-08 | $2.48 | $9.29 | 1,800 | — | — |
| 2017-08-07 | $2.49 | $9.32 | 34,600 | — | — |
| 2017-08-04 | $2.45 | $9.17 | 27,400 | — | — |
| 2017-08-03 | $2.36 | $8.84 | 10,700 | — | — |
| 2017-08-02 | $2.46 | $9.21 | 60,200 | — | — |
| 2017-08-01 | $2.51 | $9.40 | 13,400 | — | — |
| 2017-07-31 | $2.52 | $9.44 | 24,200 | — | — |
| 2017-07-28 | $2.57 | $9.62 | 5,800 | — | — |
| 2017-07-27 | $2.56 | $9.59 | 67,900 | — | — |
| 2017-07-26 | $2.50 | $9.36 | 10,700 | — | — |
| 2017-07-25 | $2.58 | $9.66 | 25,200 | — | — |
| 2017-07-24 | $2.53 | $9.47 | 30,800 | — | — |
| 2017-07-21 | $2.48 | $9.29 | 10,800 | — | — |
| 2017-07-20 | $2.47 | $9.25 | 37,100 | — | — |
| 2017-07-19 | $2.42 | $9.06 | 29,900 | — | — |
| 2017-07-18 | $2.35 | $8.80 | 55,200 | — | — |
| 2017-07-17 | $2.37 | $8.88 | 6,300 | — | — |
| 2017-07-14 | $2.34 | $8.76 | 53,500 | — | — |
| 2017-07-13 | $2.33 | $8.73 | 23,500 | — | — |
| 2017-07-12 | $2.29 | $8.58 | 18,800 | — | — |
| 2017-07-11 | $2.19 | $8.20 | 5,800 | — | — |
| 2017-07-10 | $2.22 | $8.31 | 20,600 | — | — |
| 2017-07-07 | $2.29 | $8.58 | 4,000 | — | — |
| 2017-07-06 | $2.32 | $8.69 | 25,900 | — | — |
| 2017-07-05 | $2.32 | $8.69 | 46,600 | — | — |
| 2017-07-03 | $2.39 | $8.95 | 70,000 | — | — |
| 2017-06-30 | $2.19 | $8.20 | 8,300 | — | — |
| 2017-06-29 | $2.17 | $8.13 | 39,800 | — | — |
| 2017-06-28 | $2.14 | $8.01 | 25,900 | — | — |
| 2017-06-27 | $2.14 | $8.01 | 52,400 | — | — |
| 2017-06-26 | $2.14 | $8.01 | 15,100 | — | — |
| 2017-06-23 | $2.15 | $8.05 | 36,000 | — | — |
| 2017-06-22 | $2.13 | $7.98 | 30,100 | — | — |
| 2017-06-21 | $2.17 | $7.86 | 122,700 | — | — |
| 2017-06-20 | $2.11 | $7.65 | 117,100 | — | — |
| 2017-06-19 | $2.09 | $7.57 | 35,600 | — | — |
| 2017-06-16 | $2.05 | $7.43 | 57,100 | — | — |
| 2017-06-15 | $2.10 | $7.61 | 54,000 | — | — |
| 2017-06-14 | $1.99 | $7.21 | 17,200 | — | — |
| 2017-06-13 | $2.00 | $7.25 | 45,100 | — | — |
| 2017-06-12 | $1.96 | $7.10 | 59,300 | — | — |
| 2017-06-09 | $1.96 | $7.10 | 3,800 | — | — |
| 2017-06-08 | $1.94 | $7.03 | 2,500 | — | — |
| 2017-06-07 | $1.94 | $7.03 | 6,600 | — | — |
| 2017-06-06 | $1.95 | $7.07 | 35,500 | — | — |
| 2017-06-05 | $1.93 | $6.99 | 16,700 | — | — |
| 2017-06-02 | $1.92 | $6.96 | 2,900 | — | — |
| 2017-06-01 | $1.94 | $7.03 | 500 | — | — |
| 2017-05-31 | $1.93 | $6.99 | 3,900 | — | — |
| 2017-05-30 | $1.93 | $6.99 | 14,500 | — | — |
| 2017-05-26 | $1.92 | $6.96 | 6,100 | — | — |
| 2017-05-25 | $1.92 | $6.96 | 2,100 | — | — |
| 2017-05-24 | $1.94 | $7.03 | 700 | — | — |
| 2017-05-23 | $1.93 | $6.99 | 3,300 | — | — |
| 2017-05-22 | $1.92 | $6.96 | 59,600 | — | — |
| 2017-05-19 | $1.93 | $6.99 | 2,400 | — | — |
| 2017-05-18 | $1.93 | $6.99 | 30,300 | — | — |
| 2017-05-17 | $1.95 | $7.07 | 700 | — | — |
| 2017-05-16 | $1.91 | $6.92 | 10,500 | — | — |
| 2017-05-15 | $1.89 | $6.85 | 40,300 | — | — |
| 2017-05-12 | $1.93 | $6.99 | 11,200 | — | — |
| 2017-05-11 | $1.91 | $6.92 | 19,100 | — | — |
| 2017-05-10 | $1.95 | $7.07 | 6,600 | — | — |
| 2017-05-09 | $1.91 | $6.92 | 16,700 | — | — |
| 2017-05-08 | $1.86 | $6.74 | 36,900 | — | — |
| 2017-05-05 | $1.90 | $6.89 | 2,300 | — | — |
| 2017-05-04 | $1.87 | $6.78 | 10,200 | — | — |
| 2017-05-03 | $1.89 | $6.85 | 14,700 | — | — |
| 2017-05-02 | $1.95 | $7.07 | 2,200 | — | — |
| 2017-05-01 | $1.93 | $6.99 | 8,300 | — | — |
| 2017-04-28 | $1.91 | $6.92 | 26,400 | — | — |
| 2017-04-27 | $1.93 | $6.99 | 26,900 | — | — |
| 2017-04-26 | $1.93 | $6.99 | 39,900 | — | — |
| 2017-04-25 | $1.93 | $6.99 | 5,400 | — | — |
| 2017-04-24 | $1.92 | $6.96 | 12,100 | — | — |
| 2017-04-21 | $1.93 | $6.99 | 61,200 | — | — |
| 2017-04-20 | $1.91 | $6.92 | 34,500 | — | — |
| 2017-04-19 | $1.90 | $6.89 | 48,800 | — | — |
| 2017-04-18 | $1.96 | $7.10 | 1,500 | — | — |
| 2017-04-17 | $1.96 | $7.10 | 4,200 | — | — |
| 2017-04-13 | $1.91 | $6.92 | 12,300 | — | — |
| 2017-04-12 | $1.95 | $7.07 | 2,600 | — | — |
| 2017-04-11 | $1.96 | $7.10 | 1,800 | — | — |
| 2017-04-10 | $1.97 | $7.14 | 12,300 | — | — |
| 2017-04-07 | $1.98 | $7.18 | 22,300 | — | — |
| 2017-04-06 | $1.98 | $7.18 | 4,800 | — | — |
| 2017-04-05 | $1.97 | $7.14 | 75,000 | — | — |
| 2017-04-04 | $1.93 | $6.99 | 14,300 | — | — |
| 2017-04-03 | $1.95 | $7.07 | 30,600 | — | — |
| 2017-03-31 | $1.95 | $7.07 | 7,200 | — | — |
| 2017-03-30 | $1.93 | $6.99 | 6,700 | — | — |
| 2017-03-29 | $1.92 | $6.96 | 8,300 | — | — |
| 2017-03-28 | $1.90 | $6.89 | 11,500 | — | — |
| 2017-03-27 | $1.93 | $6.99 | 12,300 | — | — |
| 2017-03-24 | $1.91 | $6.92 | 1,800 | — | — |
| 2017-03-23 | $1.90 | $6.89 | 5,500 | — | — |
| 2017-03-22 | $1.90 | $6.89 | 12,400 | — | — |
| 2017-03-21 | $1.92 | $6.96 | 22,100 | — | — |
| 2017-03-20 | $1.86 | $6.74 | 3,100 | — | — |
| 2017-03-17 | $1.87 | $6.78 | 16,000 | — | — |
| 2017-03-16 | $1.85 | $6.70 | 15,300 | — | — |
| 2017-03-15 | $1.85 | $6.70 | 17,400 | — | — |
| 2017-03-14 | $1.82 | $6.60 | 9,200 | — | — |
| 2017-03-13 | $1.86 | $6.74 | 4,000 | — | — |
| 2017-03-10 | $1.84 | $6.67 | 5,500 | — | — |
| 2017-03-09 | $1.83 | $6.63 | 4,600 | — | — |
| 2017-03-08 | $1.81 | $6.56 | 4,800 | — | — |
| 2017-03-07 | $1.85 | $6.70 | 2,700 | — | — |
| 2017-03-06 | $1.83 | $6.63 | 27,800 | — | — |
| 2017-03-03 | $1.83 | $6.63 | 10,000 | — | — |
| 2017-03-02 | $1.84 | $6.67 | 8,500 | — | — |
| 2017-03-01 | $1.83 | $6.63 | 15,900 | — | — |
| 2017-02-28 | $1.83 | $6.63 | 4,800 | — | — |
| 2017-02-27 | $1.81 | $6.56 | 5,000 | — | — |
| 2017-02-24 | $1.81 | $6.56 | 20,400 | — | — |
| 2017-02-23 | $1.81 | $6.56 | 4,500 | — | — |
| 2017-02-22 | $1.81 | $6.56 | 4,000 | — | — |
| 2017-02-21 | $1.82 | $6.60 | 3,200 | — | — |
| 2017-02-17 | $1.82 | $6.60 | 2,000 | — | — |
| 2017-02-16 | $1.82 | $6.60 | 2,100 | — | — |
| 2017-02-15 | $1.81 | $6.56 | 8,300 | — | — |
| 2017-02-14 | $1.84 | $6.67 | 3,700 | — | — |
| 2017-02-13 | $1.83 | $6.63 | 8,000 | — | — |
| 2017-02-10 | $1.84 | $6.67 | 15,800 | — | — |
| 2017-02-09 | $1.81 | $6.56 | 8,200 | — | — |
| 2017-02-08 | $1.82 | $6.60 | 4,400 | — | — |
| 2017-02-07 | $1.82 | $6.60 | 8,200 | — | — |
| 2017-02-06 | $1.83 | $6.63 | 7,100 | — | — |
| 2017-02-03 | $1.85 | $6.70 | 700 | — | — |
| 2017-02-02 | $1.80 | $6.52 | 2,700 | — | — |
| 2017-02-01 | $1.82 | $6.60 | 14,100 | — | — |
| 2017-01-31 | $1.84 | $6.67 | 127,000 | — | — |
| 2017-01-30 | $1.80 | $6.52 | 7,900 | — | — |
| 2017-01-27 | $1.80 | $6.52 | 7,500 | — | — |
| 2017-01-26 | $1.80 | $6.52 | 16,100 | — | — |
| 2017-01-25 | $1.80 | $6.52 | 39,200 | — | — |
| 2017-01-24 | $1.79 | $6.49 | 28,400 | — | — |
| 2017-01-23 | $1.79 | $6.49 | 42,800 | — | — |
| 2017-01-20 | $1.76 | $6.38 | 11,600 | — | — |
| 2017-01-19 | $1.78 | $6.45 | 2,100 | — | — |
| 2017-01-18 | $1.78 | $6.45 | 15,100 | — | — |
| 2017-01-17 | $1.78 | $6.45 | 11,700 | — | — |
| 2017-01-13 | $1.79 | $6.49 | 3,800 | — | — |
| 2017-01-12 | $1.78 | $6.45 | 5,600 | — | — |
| 2017-01-11 | $1.81 | $6.56 | 4,400 | — | — |
| 2017-01-10 | $1.80 | $6.52 | 13,200 | — | — |
| 2017-01-09 | $1.79 | $6.49 | 13,800 | — | — |
| 2017-01-06 | $1.80 | $6.52 | 21,300 | — | — |
| 2017-01-05 | $1.79 | $6.49 | 4,800 | — | — |
| 2017-01-04 | $1.76 | $6.38 | 27,000 | — | — |
| 2017-01-03 | $1.79 | $6.49 | 32,400 | — | — |