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
- 2012-03-30 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 | $2.41 | $2.41 | 474,300 | — | — |
| 2017-12-28 | $2.49 | $2.49 | 508,100 | — | — |
| 2017-12-27 | $2.45 | $2.45 | 224,800 | — | — |
| 2017-12-26 | $2.42 | $2.42 | 741,500 | — | — |
| 2017-12-22 | $2.53 | $2.53 | 457,900 | — | — |
| 2017-12-21 | $2.55 | $2.55 | 616,500 | — | — |
| 2017-12-20 | $2.52 | $2.52 | 719,700 | — | — |
| 2017-12-19 | $2.47 | $2.47 | 1,128,400 | — | — |
| 2017-12-18 | $2.56 | $2.56 | 1,247,000 | — | — |
| 2017-12-15 | $2.80 | $2.80 | 809,300 | — | — |
| 2017-12-14 | $2.70 | $2.70 | 528,600 | — | — |
| 2017-12-13 | $2.66 | $2.66 | 810,500 | — | — |
| 2017-12-12 | $2.72 | $2.72 | 606,300 | — | — |
| 2017-12-11 | $2.70 | $2.70 | 672,400 | — | — |
| 2017-12-08 | $2.77 | $2.77 | 414,900 | — | — |
| 2017-12-07 | $2.80 | $2.80 | 1,100,000 | — | — |
| 2017-12-06 | $2.70 | $2.70 | 666,600 | — | — |
| 2017-12-05 | $2.76 | $2.76 | 811,100 | — | — |
| 2017-12-04 | $2.65 | $2.65 | 1,430,900 | — | — |
| 2017-12-01 | $2.90 | $2.90 | 976,900 | — | — |
| 2017-11-30 | $2.90 | $2.90 | 1,483,200 | — | — |
| 2017-11-29 | $2.87 | $2.87 | 3,172,200 | — | — |
| 2017-11-28 | $3.14 | $3.14 | 1,763,800 | — | — |
| 2017-11-27 | $3.00 | $3.00 | 2,485,000 | — | — |
| 2017-11-24 | $2.66 | $2.66 | 530,400 | — | — |
| 2017-11-22 | $2.81 | $2.81 | 842,600 | — | — |
| 2017-11-21 | $2.78 | $2.78 | 1,041,500 | — | — |
| 2017-11-20 | $2.56 | $2.56 | 1,621,100 | — | — |
| 2017-11-17 | $2.77 | $2.77 | 2,961,400 | — | — |
| 2017-11-16 | $2.78 | $2.78 | 2,203,500 | — | — |
| 2017-11-15 | $2.61 | $2.61 | 1,911,200 | — | — |
| 2017-11-14 | $2.37 | $2.37 | 1,056,000 | — | — |
| 2017-11-13 | $2.32 | $2.32 | 2,173,200 | — | — |
| 2017-11-10 | $1.97 | $1.97 | 1,900,200 | — | — |
| 2017-11-09 | $1.83 | $1.83 | 1,385,600 | — | — |
| 2017-11-08 | $1.75 | $1.75 | 3,199,400 | — | — |
| 2017-11-07 | $1.46 | $1.46 | 839,200 | — | — |
| 2017-11-06 | $1.49 | $1.49 | 533,000 | — | — |
| 2017-11-03 | $1.48 | $1.48 | 292,700 | — | — |
| 2017-11-02 | $1.45 | $1.45 | 390,300 | — | — |
| 2017-11-01 | $1.40 | $1.40 | 406,100 | — | — |
| 2017-10-31 | $1.53 | $1.53 | 519,100 | — | — |
| 2017-10-30 | $1.49 | $1.49 | 951,900 | — | — |
| 2017-10-27 | $1.36 | $1.36 | 598,200 | — | — |
| 2017-10-26 | $1.32 | $1.32 | 118,000 | — | — |
| 2017-10-25 | $1.27 | $1.27 | 300,100 | — | — |
| 2017-10-24 | $1.33 | $1.33 | 658,000 | — | — |
| 2017-10-23 | $1.32 | $1.32 | 245,500 | — | — |
| 2017-10-20 | $1.37 | $1.37 | 311,800 | — | — |
| 2017-10-19 | $1.29 | $1.29 | 383,800 | — | — |
| 2017-10-18 | $1.26 | $1.26 | 602,900 | — | — |
| 2017-10-17 | $1.37 | $1.37 | 492,500 | — | — |
| 2017-10-16 | $1.41 | $1.41 | 249,000 | — | — |
| 2017-10-13 | $1.39 | $1.39 | 311,100 | — | — |
| 2017-10-12 | $1.41 | $1.41 | 532,500 | — | — |
| 2017-10-11 | $1.40 | $1.40 | 276,400 | — | — |
| 2017-10-10 | $1.38 | $1.38 | 1,004,400 | — | — |
| 2017-10-09 | $1.43 | $1.43 | 529,200 | — | — |
| 2017-10-06 | $1.49 | $1.49 | 281,600 | — | — |
| 2017-10-05 | $1.53 | $1.53 | 485,400 | — | — |
| 2017-10-04 | $1.52 | $1.52 | 387,900 | — | — |
| 2017-10-03 | $1.59 | $1.59 | 1,181,600 | — | — |
| 2017-10-02 | $1.53 | $1.53 | 249,300 | — | — |
| 2017-09-29 | $1.52 | $1.52 | 350,800 | — | — |
| 2017-09-28 | $1.51 | $1.51 | 517,100 | — | — |
| 2017-09-27 | $1.45 | $1.45 | 411,100 | — | — |
| 2017-09-26 | $1.37 | $1.37 | 270,500 | — | — |
| 2017-09-25 | $1.36 | $1.36 | 819,500 | — | — |
| 2017-09-22 | $1.41 | $1.41 | 1,194,100 | — | — |
| 2017-09-21 | $1.41 | $1.41 | 669,400 | — | — |
| 2017-09-20 | $1.52 | $1.52 | 1,243,500 | — | — |
| 2017-09-19 | $1.51 | $1.51 | 711,900 | — | — |
| 2017-09-18 | $1.51 | $1.51 | 1,671,800 | — | — |
| 2017-09-15 | $1.53 | $1.53 | 2,555,900 | — | — |
| 2017-09-14 | $1.30 | $1.30 | 342,500 | — | — |
| 2017-09-13 | $1.29 | $1.29 | 905,900 | — | — |
| 2017-09-12 | $1.21 | $1.21 | 536,200 | — | — |
| 2017-09-11 | $1.25 | $1.25 | 584,500 | — | — |
| 2017-09-08 | $1.30 | $1.30 | 956,500 | — | — |
| 2017-09-07 | $1.30 | $1.30 | 2,059,000 | — | — |
| 2017-09-06 | $1.11 | $1.11 | 763,400 | — | — |
| 2017-09-05 | $1.09 | $1.09 | 989,000 | — | — |
| 2017-09-01 | $0.98 | $0.98 | 519,300 | — | — |
| 2017-08-31 | $0.92 | $0.92 | 236,500 | — | — |
| 2017-08-30 | $0.95 | $0.95 | 375,900 | — | — |
| 2017-08-29 | $0.92 | $0.92 | 273,400 | — | — |
| 2017-08-28 | $0.92 | $0.92 | 398,700 | — | — |
| 2017-08-25 | $0.94 | $0.94 | 199,900 | — | — |
| 2017-08-24 | $0.91 | $0.91 | 734,700 | — | — |
| 2017-08-23 | $0.86 | $0.86 | 276,600 | — | — |
| 2017-08-22 | $0.84 | $0.84 | 254,000 | — | — |
| 2017-08-21 | $0.84 | $0.84 | 307,200 | — | — |
| 2017-08-18 | $0.87 | $0.87 | 1,013,700 | — | — |
| 2017-08-17 | $0.82 | $0.82 | 487,100 | — | — |
| 2017-08-16 | $0.82 | $0.82 | 661,900 | — | — |
| 2017-08-15 | $0.78 | $0.78 | 602,800 | — | — |
| 2017-08-14 | $0.82 | $0.82 | 581,200 | — | — |
| 2017-08-11 | $0.82 | $0.82 | 928,800 | — | — |
| 2017-08-10 | $0.83 | $0.83 | 1,101,600 | — | — |
| 2017-08-09 | $0.93 | $0.93 | 3,800,900 | — | — |
| 2017-08-08 | $0.89 | $0.89 | 1,013,200 | — | — |
| 2017-08-07 | $0.87 | $0.87 | 681,500 | — | — |
| 2017-08-04 | $0.93 | $0.93 | 472,100 | — | — |
| 2017-08-03 | $0.94 | $0.94 | 695,800 | — | — |
| 2017-08-02 | $0.94 | $0.94 | 446,500 | — | — |
| 2017-08-01 | $0.96 | $0.96 | 467,300 | — | — |
| 2017-07-31 | $0.94 | $0.94 | 316,600 | — | — |
| 2017-07-28 | $0.96 | $0.96 | 357,300 | — | — |
| 2017-07-27 | $0.95 | $0.95 | 649,800 | — | — |
| 2017-07-26 | $1.01 | $1.01 | 1,175,500 | — | — |
| 2017-07-25 | $0.99 | $0.99 | 2,114,200 | — | — |
| 2017-07-24 | $0.89 | $0.89 | 1,026,500 | — | — |
| 2017-07-21 | $0.86 | $0.86 | 1,241,700 | — | — |
| 2017-07-20 | $0.84 | $0.84 | 2,157,500 | — | — |
| 2017-07-19 | $0.80 | $0.80 | 690,200 | — | — |
| 2017-07-18 | $0.80 | $0.80 | 431,400 | — | — |
| 2017-07-17 | $0.80 | $0.80 | 656,200 | — | — |
| 2017-07-14 | $0.82 | $0.82 | 539,100 | — | — |
| 2017-07-13 | $0.81 | $0.81 | 382,500 | — | — |
| 2017-07-12 | $0.82 | $0.82 | 573,200 | — | — |
| 2017-07-11 | $0.79 | $0.79 | 864,400 | — | — |
| 2017-07-10 | $0.83 | $0.83 | 380,700 | — | — |
| 2017-07-07 | $0.80 | $0.80 | 326,500 | — | — |
| 2017-07-06 | $0.82 | $0.82 | 270,600 | — | — |
| 2017-07-05 | $0.82 | $0.82 | 290,700 | — | — |
| 2017-07-03 | $0.86 | $0.86 | 95,700 | — | — |
| 2017-06-30 | $0.87 | $0.87 | 434,900 | — | — |
| 2017-06-29 | $0.85 | $0.85 | 263,000 | — | — |
| 2017-06-28 | $0.87 | $0.87 | 754,600 | — | — |
| 2017-06-27 | $0.85 | $0.85 | 676,500 | — | — |
| 2017-06-26 | $0.85 | $0.85 | 545,500 | — | — |
| 2017-06-23 | $0.89 | $0.89 | 535,000 | — | — |
| 2017-06-22 | $0.87 | $0.87 | 952,200 | — | — |
| 2017-06-21 | $0.83 | $0.83 | 689,200 | — | — |
| 2017-06-20 | $0.84 | $0.84 | 2,122,600 | — | — |
| 2017-06-19 | $0.80 | $0.80 | 807,300 | — | — |
| 2017-06-16 | $0.77 | $0.77 | 883,700 | — | — |
| 2017-06-15 | $0.79 | $0.79 | 541,000 | — | — |
| 2017-06-14 | $0.80 | $0.80 | 766,800 | — | — |
| 2017-06-13 | $0.82 | $0.82 | 604,200 | — | — |
| 2017-06-12 | $0.77 | $0.77 | 221,500 | — | — |
| 2017-06-09 | $0.78 | $0.78 | 347,100 | — | — |
| 2017-06-08 | $0.79 | $0.79 | 400,000 | — | — |
| 2017-06-07 | $0.77 | $0.77 | 559,800 | — | — |
| 2017-06-06 | $0.76 | $0.76 | 421,700 | — | — |
| 2017-06-05 | $0.78 | $0.78 | 691,400 | — | — |
| 2017-06-02 | $0.82 | $0.82 | 838,700 | — | — |
| 2017-06-01 | $0.78 | $0.78 | 492,000 | — | — |
| 2017-05-31 | $0.76 | $0.76 | 1,012,300 | — | — |
| 2017-05-30 | $0.75 | $0.75 | 728,000 | — | — |
| 2017-05-26 | $0.72 | $0.72 | 414,900 | — | — |
| 2017-05-25 | $0.73 | $0.73 | 340,100 | — | — |
| 2017-05-24 | $0.73 | $0.73 | 491,500 | — | — |
| 2017-05-23 | $0.77 | $0.77 | 1,431,400 | — | — |
| 2017-05-22 | $0.78 | $0.78 | 2,211,800 | — | — |
| 2017-05-19 | $0.72 | $0.72 | 941,500 | — | — |
| 2017-05-18 | $0.70 | $0.70 | 754,500 | — | — |
| 2017-05-17 | $0.71 | $0.71 | 1,110,000 | — | — |
| 2017-05-16 | $0.77 | $0.77 | 1,354,700 | — | — |
| 2017-05-15 | $0.77 | $0.77 | 2,988,200 | — | — |
| 2017-05-12 | $0.83 | $0.83 | 2,507,700 | — | — |
| 2017-05-11 | $0.92 | $0.92 | 7,973,800 | — | — |
| 2017-05-10 | $1.06 | $1.06 | 1,354,500 | — | — |
| 2017-05-09 | $1.15 | $1.15 | 622,600 | — | — |
| 2017-05-08 | $1.17 | $1.17 | 360,400 | — | — |
| 2017-05-05 | $1.16 | $1.16 | 481,300 | — | — |
| 2017-05-04 | $1.12 | $1.12 | 582,600 | — | — |
| 2017-05-03 | $1.16 | $1.16 | 684,600 | — | — |
| 2017-05-02 | $1.23 | $1.23 | 799,500 | — | — |
| 2017-05-01 | $1.20 | $1.20 | 255,800 | — | — |
| 2017-04-28 | $1.19 | $1.19 | 568,700 | — | — |
| 2017-04-27 | $1.24 | $1.24 | 222,800 | — | — |
| 2017-04-26 | $1.27 | $1.27 | 213,800 | — | — |
| 2017-04-25 | $1.29 | $1.29 | 340,500 | — | — |
| 2017-04-24 | $1.28 | $1.28 | 290,000 | — | — |
| 2017-04-21 | $1.23 | $1.23 | 486,900 | — | — |
| 2017-04-20 | $1.18 | $1.18 | 801,600 | — | — |
| 2017-04-19 | $1.19 | $1.19 | 723,200 | — | — |
| 2017-04-18 | $1.26 | $1.26 | 597,700 | — | — |
| 2017-04-17 | $1.31 | $1.31 | 440,200 | — | — |
| 2017-04-13 | $1.31 | $1.31 | 252,900 | — | — |
| 2017-04-12 | $1.34 | $1.34 | 357,500 | — | — |
| 2017-04-11 | $1.34 | $1.34 | 468,800 | — | — |
| 2017-04-10 | $1.35 | $1.35 | 301,500 | — | — |
| 2017-04-07 | $1.36 | $1.36 | 249,000 | — | — |
| 2017-04-06 | $1.35 | $1.35 | 344,000 | — | — |
| 2017-04-05 | $1.29 | $1.29 | 275,400 | — | — |
| 2017-04-04 | $1.40 | $1.40 | 235,300 | — | — |
| 2017-04-03 | $1.37 | $1.37 | 241,900 | — | — |
| 2017-03-31 | $1.37 | $1.37 | 504,000 | — | — |
| 2017-03-30 | $1.35 | $1.35 | 408,100 | — | — |
| 2017-03-29 | $1.30 | $1.30 | 384,100 | — | — |
| 2017-03-28 | $1.25 | $1.25 | 357,700 | — | — |
| 2017-03-27 | $1.24 | $1.24 | 482,600 | — | — |
| 2017-03-24 | $1.24 | $1.24 | 391,900 | — | — |
| 2017-03-23 | $1.24 | $1.24 | 510,800 | — | — |
| 2017-03-22 | $1.24 | $1.24 | 1,151,100 | — | — |
| 2017-03-21 | $1.25 | $1.25 | 679,900 | — | — |
| 2017-03-20 | $1.34 | $1.34 | 543,900 | — | — |
| 2017-03-17 | $1.40 | $1.40 | 526,400 | — | — |
| 2017-03-16 | $1.37 | $1.37 | 425,600 | — | — |
| 2017-03-15 | $1.37 | $1.37 | 629,700 | — | — |
| 2017-03-14 | $1.28 | $1.28 | 627,300 | — | — |
| 2017-03-13 | $1.23 | $1.23 | 639,000 | — | — |
| 2017-03-10 | $1.33 | $1.33 | 1,642,400 | — | — |
| 2017-03-09 | $1.14 | $1.14 | 1,341,600 | — | — |
| 2017-03-08 | $1.22 | $1.22 | 851,400 | — | — |
| 2017-03-07 | $1.28 | $1.28 | 926,000 | — | — |
| 2017-03-06 | $1.36 | $1.36 | 1,349,700 | — | — |
| 2017-03-03 | $1.47 | $1.47 | 846,300 | — | — |
| 2017-03-02 | $1.53 | $1.53 | 980,000 | — | — |
| 2017-03-01 | $1.61 | $1.61 | 4,192,100 | — | — |
| 2017-02-28 | $1.79 | $1.79 | 1,316,400 | — | — |
| 2017-02-27 | $1.90 | $1.90 | 1,593,600 | — | — |
| 2017-02-24 | $1.86 | $1.86 | 1,467,600 | — | — |
| 2017-02-23 | $1.69 | $1.69 | 485,100 | — | — |
| 2017-02-22 | $1.61 | $1.61 | 990,000 | — | — |
| 2017-02-21 | $1.69 | $1.69 | 1,602,300 | — | — |
| 2017-02-17 | $1.64 | $1.64 | 1,206,500 | — | — |
| 2017-02-16 | $1.61 | $1.61 | 950,800 | — | — |
| 2017-02-15 | $1.60 | $1.60 | 1,097,000 | — | — |
| 2017-02-14 | $1.50 | $1.50 | 772,100 | — | — |
| 2017-02-13 | $1.51 | $1.51 | 826,300 | — | — |
| 2017-02-10 | $1.56 | $1.56 | 1,270,800 | — | — |
| 2017-02-09 | $1.56 | $1.56 | 1,104,400 | — | — |
| 2017-02-08 | $1.54 | $1.54 | 1,238,700 | — | — |
| 2017-02-07 | $1.45 | $1.45 | 523,500 | — | — |
| 2017-02-06 | $1.42 | $1.42 | 400,300 | — | — |
| 2017-02-03 | $1.43 | $1.43 | 713,000 | — | — |
| 2017-02-02 | $1.47 | $1.47 | 310,100 | — | — |
| 2017-02-01 | $1.51 | $1.51 | 394,400 | — | — |
| 2017-01-31 | $1.49 | $1.49 | 1,340,100 | — | — |
| 2017-01-30 | $1.49 | $1.49 | 818,200 | — | — |
| 2017-01-27 | $1.60 | $1.60 | 671,500 | — | — |
| 2017-01-26 | $1.64 | $1.64 | 568,800 | — | — |
| 2017-01-25 | $1.71 | $1.71 | 852,000 | — | — |
| 2017-01-24 | $1.66 | $1.66 | 894,300 | — | — |
| 2017-01-23 | $1.70 | $1.70 | 1,030,100 | — | — |
| 2017-01-20 | $1.85 | $1.85 | 693,400 | — | — |
| 2017-01-19 | $1.78 | $1.78 | 2,147,800 | — | — |
| 2017-01-18 | $1.89 | $1.89 | 2,999,500 | — | — |
| 2017-01-17 | $1.65 | $1.65 | 3,091,300 | — | — |
| 2017-01-13 | $1.54 | $1.54 | 2,873,900 | — | — |
| 2017-01-12 | $1.36 | $1.36 | 1,082,700 | — | — |
| 2017-01-11 | $1.44 | $1.44 | 3,789,200 | — | — |
| 2017-01-10 | $1.13 | $1.13 | 378,400 | — | — |
| 2017-01-09 | $1.11 | $1.11 | 180,000 | — | — |
| 2017-01-06 | $1.11 | $1.11 | 259,700 | — | — |
| 2017-01-05 | $1.12 | $1.12 | 308,700 | — | — |
| 2017-01-04 | $1.15 | $1.15 | 903,000 | — | — |
| 2017-01-03 | $1.05 | $1.05 | 445,900 | — | — |