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
- 1992-09-11 to 2026-09-03
- 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 | $2.40 | $8.86 | 55,300 | — | — |
| 2017-12-28 | $2.40 | $8.86 | 11,400 | — | — |
| 2017-12-27 | $2.40 | $8.86 | 800 | — | — |
| 2017-12-26 | $2.40 | $8.86 | 9,400 | — | — |
| 2017-12-22 | $2.40 | $8.86 | 8,600 | — | — |
| 2017-12-21 | $2.37 | $8.75 | 8,800 | — | — |
| 2017-12-20 | $2.37 | $8.75 | 4,400 | — | — |
| 2017-12-19 | $2.38 | $8.78 | 2,400 | — | — |
| 2017-12-18 | $2.38 | $8.78 | 3,100 | — | — |
| 2017-12-15 | $2.38 | $8.78 | 5,000 | — | — |
| 2017-12-14 | $2.38 | $8.78 | 6,100 | — | — |
| 2017-12-13 | $2.39 | $8.82 | 8,000 | — | — |
| 2017-12-12 | $2.39 | $8.82 | 0 | — | — |
| 2017-12-11 | $2.39 | $8.82 | 100 | — | — |
| 2017-12-08 | $2.35 | $8.67 | 41,000 | — | — |
| 2017-12-07 | $2.39 | $8.82 | 5,800 | — | — |
| 2017-12-06 | $2.40 | $8.86 | 1,100 | — | — |
| 2017-12-05 | $2.39 | $8.82 | 7,900 | — | — |
| 2017-12-04 | $2.29 | $8.45 | 4,500 | — | — |
| 2017-12-01 | $2.40 | $8.86 | 200 | — | — |
| 2017-11-30 | $2.39 | $8.82 | 54,900 | — | — |
| 2017-11-29 | $2.40 | $8.86 | 6,700 | — | — |
| 2017-11-28 | $2.40 | $8.86 | 3,600 | — | — |
| 2017-11-27 | $2.40 | $8.86 | 1,800 | — | — |
| 2017-11-24 | $2.40 | $8.86 | 1,700 | — | — |
| 2017-11-22 | $2.40 | $8.86 | 1,300 | — | — |
| 2017-11-21 | $2.40 | $8.86 | 9,800 | — | — |
| 2017-11-20 | $2.40 | $8.86 | 11,500 | — | — |
| 2017-11-17 | $2.44 | $9.01 | 5,800 | — | — |
| 2017-11-16 | $2.43 | $8.97 | 100 | — | — |
| 2017-11-15 | $2.42 | $8.93 | 100 | — | — |
| 2017-11-14 | $2.42 | $8.93 | 200 | — | — |
| 2017-11-13 | $2.41 | $8.89 | 4,500 | — | — |
| 2017-11-10 | $2.34 | $8.64 | 200 | — | — |
| 2017-11-09 | $2.39 | $8.82 | 8,300 | — | — |
| 2017-11-08 | $2.38 | $8.78 | 8,800 | — | — |
| 2017-11-07 | $2.42 | $8.93 | 1,200 | — | — |
| 2017-11-06 | $2.41 | $8.89 | 0 | — | — |
| 2017-11-03 | $2.41 | $8.89 | 1,600 | — | — |
| 2017-11-02 | $2.42 | $8.93 | 1,300 | — | — |
| 2017-11-01 | $2.40 | $8.86 | 200 | — | — |
| 2017-10-31 | $2.44 | $9.01 | 2,500 | — | — |
| 2017-10-30 | $2.44 | $9.01 | 1,600 | — | — |
| 2017-10-27 | $2.38 | $8.78 | 0 | — | — |
| 2017-10-26 | $2.38 | $8.78 | 8,100 | — | — |
| 2017-10-25 | $2.38 | $8.78 | 5,500 | — | — |
| 2017-10-24 | $2.38 | $8.78 | 600 | — | — |
| 2017-10-23 | $2.39 | $8.82 | 3,900 | — | — |
| 2017-10-20 | $2.40 | $8.86 | 800 | — | — |
| 2017-10-19 | $2.38 | $8.78 | 100 | — | — |
| 2017-10-18 | $2.35 | $8.67 | 14,100 | — | — |
| 2017-10-17 | $2.40 | $8.86 | 4,100 | — | — |
| 2017-10-16 | $2.39 | $8.82 | 1,000 | — | — |
| 2017-10-13 | $2.39 | $8.82 | 0 | — | — |
| 2017-10-12 | $2.39 | $8.82 | 5,100 | — | — |
| 2017-10-11 | $2.36 | $8.71 | 8,000 | — | — |
| 2017-10-10 | $2.40 | $8.86 | 0 | — | — |
| 2017-10-09 | $2.40 | $8.86 | 700 | — | — |
| 2017-10-06 | $2.40 | $8.86 | 300 | — | — |
| 2017-10-05 | $2.42 | $8.93 | 9,200 | — | — |
| 2017-10-04 | $2.40 | $8.86 | 0 | — | — |
| 2017-10-03 | $2.40 | $8.86 | 11,900 | — | — |
| 2017-10-02 | $2.40 | $8.86 | 5,000 | — | — |
| 2017-09-29 | $2.43 | $8.97 | 10,700 | — | — |
| 2017-09-28 | $2.44 | $9.01 | 400 | — | — |
| 2017-09-27 | $2.43 | $8.97 | 2,100 | — | — |
| 2017-09-26 | $2.43 | $8.97 | 1,200 | — | — |
| 2017-09-25 | $2.42 | $8.93 | 400 | — | — |
| 2017-09-22 | $2.40 | $8.86 | 0 | — | — |
| 2017-09-21 | $2.40 | $8.86 | 9,900 | — | — |
| 2017-09-20 | $2.40 | $8.86 | 33,100 | — | — |
| 2017-09-19 | $2.40 | $8.86 | 45,600 | — | — |
| 2017-09-18 | $2.40 | $8.86 | 9,000 | — | — |
| 2017-09-15 | $2.39 | $8.82 | 7,500 | — | — |
| 2017-09-14 | $2.39 | $8.82 | 25,500 | — | — |
| 2017-09-13 | $2.43 | $8.97 | 3,800 | — | — |
| 2017-09-12 | $2.43 | $8.97 | 20,200 | — | — |
| 2017-09-11 | $2.32 | $8.56 | 1,700 | — | — |
| 2017-09-08 | $2.35 | $8.67 | 2,500 | — | — |
| 2017-09-07 | $2.34 | $8.64 | 10,100 | — | — |
| 2017-09-06 | $2.35 | $8.67 | 2,700 | — | — |
| 2017-09-05 | $2.36 | $8.71 | 400 | — | — |
| 2017-09-01 | $2.35 | $8.67 | 20,100 | — | — |
| 2017-08-31 | $2.38 | $8.78 | 1,100 | — | — |
| 2017-08-30 | $2.35 | $8.67 | 8,300 | — | — |
| 2017-08-29 | $2.37 | $8.75 | 3,400 | — | — |
| 2017-08-28 | $2.33 | $8.60 | 2,800 | — | — |
| 2017-08-25 | $2.28 | $8.41 | 78,200 | — | — |
| 2017-08-24 | $2.32 | $8.56 | 46,900 | — | — |
| 2017-08-23 | $2.29 | $8.45 | 56,700 | — | — |
| 2017-08-22 | $2.35 | $8.67 | 100 | — | — |
| 2017-08-21 | $2.34 | $8.64 | 200 | — | — |
| 2017-08-18 | $2.35 | $8.67 | 200 | — | — |
| 2017-08-17 | $2.33 | $8.60 | 1,200 | — | — |
| 2017-08-16 | $2.33 | $8.60 | 8,500 | — | — |
| 2017-08-15 | $2.35 | $8.67 | 1,500 | — | — |
| 2017-08-14 | $2.33 | $8.60 | 100 | — | — |
| 2017-08-11 | $2.35 | $8.67 | 2,000 | — | — |
| 2017-08-10 | $2.31 | $8.53 | 2,700 | — | — |
| 2017-08-09 | $2.34 | $8.64 | 2,000 | — | — |
| 2017-08-08 | $2.35 | $8.67 | 0 | — | — |
| 2017-08-07 | $2.35 | $8.67 | 7,900 | — | — |
| 2017-08-04 | $2.29 | $8.45 | 24,300 | — | — |
| 2017-08-03 | $2.26 | $8.34 | 2,400 | — | — |
| 2017-08-02 | $2.27 | $8.38 | 2,800 | — | — |
| 2017-08-01 | $2.36 | $8.71 | 0 | — | — |
| 2017-07-31 | $2.36 | $8.71 | 21,300 | — | — |
| 2017-07-28 | $2.33 | $8.60 | 3,800 | — | — |
| 2017-07-27 | $2.31 | $8.53 | 6,000 | — | — |
| 2017-07-26 | $2.31 | $8.53 | 5,800 | — | — |
| 2017-07-25 | $2.30 | $8.49 | 2,000 | — | — |
| 2017-07-24 | $2.30 | $8.49 | 6,500 | — | — |
| 2017-07-21 | $2.30 | $8.49 | 600 | — | — |
| 2017-07-20 | $2.30 | $8.49 | 5,700 | — | — |
| 2017-07-19 | $2.26 | $8.34 | 9,100 | — | — |
| 2017-07-18 | $2.30 | $8.49 | 4,700 | — | — |
| 2017-07-17 | $2.27 | $8.38 | 1,600 | — | — |
| 2017-07-14 | $2.25 | $8.30 | 8,000 | — | — |
| 2017-07-13 | $2.25 | $8.30 | 3,000 | — | — |
| 2017-07-12 | $2.28 | $8.41 | 12,500 | — | — |
| 2017-07-11 | $2.24 | $8.27 | 12,700 | — | — |
| 2017-07-10 | $2.27 | $8.38 | 3,000 | — | — |
| 2017-07-07 | $2.28 | $8.41 | 4,600 | — | — |
| 2017-07-06 | $2.30 | $8.49 | 800 | — | — |
| 2017-07-05 | $2.35 | $8.67 | 3,000 | — | — |
| 2017-07-03 | $2.36 | $8.71 | 0 | — | — |
| 2017-06-30 | $2.36 | $8.71 | 2,900 | — | — |
| 2017-06-29 | $2.36 | $8.71 | 3,400 | — | — |
| 2017-06-28 | $2.37 | $8.75 | 4,900 | — | — |
| 2017-06-27 | $2.35 | $8.67 | 7,500 | — | — |
| 2017-06-26 | $2.36 | $8.71 | 6,400 | — | — |
| 2017-06-23 | $2.29 | $8.45 | 6,800 | — | — |
| 2017-06-22 | $2.25 | $8.30 | 1,800 | — | — |
| 2017-06-21 | $2.31 | $8.53 | 13,000 | — | — |
| 2017-06-20 | $2.30 | $8.49 | 0 | — | — |
| 2017-06-19 | $2.30 | $8.49 | 6,600 | — | — |
| 2017-06-16 | $2.29 | $8.45 | 3,600 | — | — |
| 2017-06-15 | $2.27 | $8.38 | 900 | — | — |
| 2017-06-14 | $2.27 | $8.38 | 2,400 | — | — |
| 2017-06-13 | $2.30 | $8.49 | 19,800 | — | — |
| 2017-06-12 | $2.29 | $8.45 | 11,300 | — | — |
| 2017-06-09 | $2.32 | $8.56 | 1,600 | — | — |
| 2017-06-08 | $2.27 | $8.38 | 26,900 | — | — |
| 2017-06-07 | $2.30 | $8.49 | 8,700 | — | — |
| 2017-06-06 | $2.32 | $8.56 | 900 | — | — |
| 2017-06-05 | $2.31 | $8.53 | 13,900 | — | — |
| 2017-06-02 | $2.28 | $8.41 | 23,400 | — | — |
| 2017-06-01 | $2.33 | $8.60 | 41,900 | — | — |
| 2017-05-31 | $2.45 | $9.04 | 118,800 | — | — |
| 2017-05-30 | $2.92 | $10.78 | 200 | — | — |
| 2017-05-26 | $2.92 | $10.78 | 19,300 | — | — |
| 2017-05-25 | $2.85 | $10.52 | 8,200 | — | — |
| 2017-05-24 | $2.84 | $10.48 | 3,500 | — | — |
| 2017-05-23 | $2.81 | $10.37 | 3,600 | — | — |
| 2017-05-22 | $2.79 | $10.30 | 5,100 | — | — |
| 2017-05-19 | $2.83 | $10.44 | 8,000 | — | — |
| 2017-05-18 | $2.85 | $10.52 | 27,700 | — | — |
| 2017-05-17 | $2.80 | $10.33 | 5,000 | — | — |
| 2017-05-16 | $2.85 | $10.52 | 2,100 | — | — |
| 2017-05-15 | $2.80 | $10.33 | 2,800 | — | — |
| 2017-05-12 | $2.80 | $10.33 | 9,900 | — | — |
| 2017-05-11 | $2.78 | $10.26 | 400 | — | — |
| 2017-05-10 | $2.79 | $10.30 | 15,700 | — | — |
| 2017-05-09 | $2.84 | $10.48 | 3,700 | — | — |
| 2017-05-08 | $2.75 | $10.15 | 5,900 | — | — |
| 2017-05-05 | $2.78 | $10.26 | 8,100 | — | — |
| 2017-05-04 | $2.79 | $10.30 | 9,000 | — | — |
| 2017-05-03 | $2.73 | $10.08 | 21,100 | — | — |
| 2017-05-02 | $2.97 | $10.96 | 8,000 | — | — |
| 2017-05-01 | $2.97 | $10.96 | 21,900 | — | — |
| 2017-04-28 | $2.87 | $10.59 | 61,100 | — | — |
| 2017-04-27 | $2.72 | $10.04 | 16,600 | — | — |
| 2017-04-26 | $2.70 | $9.96 | 103,900 | — | — |
| 2017-04-25 | $2.62 | $9.67 | 355,700 | — | — |
| 2017-04-24 | $2.46 | $9.08 | 10,500 | — | — |
| 2017-04-21 | $2.46 | $9.08 | 3,700 | — | — |
| 2017-04-20 | $2.44 | $9.01 | 3,800 | — | — |
| 2017-04-19 | $2.44 | $9.01 | 3,900 | — | — |
| 2017-04-18 | $2.46 | $9.08 | 4,700 | — | — |
| 2017-04-17 | $2.46 | $9.08 | 2,000 | — | — |
| 2017-04-13 | $2.46 | $9.08 | 2,300 | — | — |
| 2017-04-12 | $2.47 | $9.12 | 4,700 | — | — |
| 2017-04-11 | $2.41 | $8.89 | 200 | — | — |
| 2017-04-10 | $2.37 | $8.75 | 8,400 | — | — |
| 2017-04-07 | $2.43 | $8.97 | 6,700 | — | — |
| 2017-04-06 | $2.47 | $9.12 | 11,400 | — | — |
| 2017-04-05 | $2.47 | $9.12 | 1,200 | — | — |
| 2017-04-04 | $2.44 | $9.01 | 500 | — | — |
| 2017-04-03 | $2.43 | $8.97 | 5,600 | — | — |
| 2017-03-31 | $2.49 | $9.19 | 4,800 | — | — |
| 2017-03-30 | $2.46 | $9.08 | 23,900 | — | — |
| 2017-03-29 | $2.42 | $8.93 | 24,100 | — | — |
| 2017-03-28 | $2.42 | $8.93 | 13,400 | — | — |
| 2017-03-27 | $2.33 | $8.60 | 10,100 | — | — |
| 2017-03-24 | $2.27 | $8.38 | 7,300 | — | — |
| 2017-03-23 | $2.31 | $8.53 | 13,200 | — | — |
| 2017-03-22 | $2.42 | $8.93 | 11,200 | — | — |
| 2017-03-21 | $2.43 | $8.97 | 6,800 | — | — |
| 2017-03-20 | $2.43 | $8.97 | 64,300 | — | — |
| 2017-03-17 | $2.40 | $8.86 | 51,400 | — | — |
| 2017-03-16 | $2.29 | $8.45 | 5,400 | — | — |
| 2017-03-15 | $2.28 | $8.41 | 7,700 | — | — |
| 2017-03-14 | $2.25 | $8.30 | 4,000 | — | — |
| 2017-03-13 | $2.24 | $8.27 | 1,300 | — | — |
| 2017-03-10 | $2.25 | $8.30 | 900 | — | — |
| 2017-03-09 | $2.21 | $8.16 | 1,000 | — | — |
| 2017-03-08 | $2.25 | $8.30 | 1,700 | — | — |
| 2017-03-07 | $2.24 | $8.27 | 1,500 | — | — |
| 2017-03-06 | $2.22 | $8.19 | 25,200 | — | — |
| 2017-03-03 | $2.26 | $8.34 | 37,600 | — | — |
| 2017-03-02 | $2.18 | $8.05 | 24,400 | — | — |
| 2017-03-01 | $2.15 | $7.94 | 31,200 | — | — |
| 2017-02-28 | $2.20 | $8.12 | 13,100 | — | — |
| 2017-02-27 | $2.19 | $8.08 | 1,400 | — | — |
| 2017-02-24 | $2.18 | $8.05 | 4,700 | — | — |
| 2017-02-23 | $2.14 | $7.90 | 13,300 | — | — |
| 2017-02-22 | $2.08 | $7.68 | 3,600 | — | — |
| 2017-02-21 | $2.09 | $7.71 | 1,400 | — | — |
| 2017-02-17 | $2.12 | $7.82 | 0 | — | — |
| 2017-02-16 | $2.12 | $7.82 | 6,400 | — | — |
| 2017-02-15 | $2.06 | $7.60 | 0 | — | — |
| 2017-02-14 | $2.06 | $7.60 | 6,300 | — | — |
| 2017-02-13 | $2.06 | $7.60 | 0 | — | — |
| 2017-02-10 | $2.06 | $7.60 | 5,200 | — | — |
| 2017-02-09 | $2.03 | $7.49 | 8,700 | — | — |
| 2017-02-08 | $2.07 | $7.64 | 19,000 | — | — |
| 2017-02-07 | $2.04 | $7.53 | 39,900 | — | — |
| 2017-02-06 | $2.05 | $7.57 | 1,300 | — | — |
| 2017-02-03 | $2.05 | $7.57 | 1,200 | — | — |
| 2017-02-02 | $2.07 | $7.64 | 1,100 | — | — |
| 2017-02-01 | $2.10 | $7.75 | 29,700 | — | — |
| 2017-01-31 | $2.10 | $7.75 | 5,100 | — | — |
| 2017-01-30 | $2.08 | $7.68 | 4,000 | — | — |
| 2017-01-27 | $2.09 | $7.71 | 100 | — | — |
| 2017-01-26 | $2.05 | $7.57 | 600 | — | — |
| 2017-01-25 | $2.06 | $7.60 | 900 | — | — |
| 2017-01-24 | $2.05 | $7.57 | 6,100 | — | — |
| 2017-01-23 | $2.02 | $7.46 | 5,000 | — | — |
| 2017-01-20 | $2.07 | $7.64 | 500 | — | — |
| 2017-01-19 | $2.06 | $7.60 | 18,200 | — | — |
| 2017-01-18 | $2.00 | $7.38 | 3,400 | — | — |
| 2017-01-17 | $2.00 | $7.38 | 19,000 | — | — |
| 2017-01-13 | $2.10 | $7.75 | 7,600 | — | — |
| 2017-01-12 | $2.08 | $7.68 | 24,600 | — | — |
| 2017-01-11 | $2.09 | $7.71 | 31,700 | — | — |
| 2017-01-10 | $2.01 | $7.42 | 9,000 | — | — |
| 2017-01-09 | $2.03 | $7.49 | 2,000 | — | — |
| 2017-01-06 | $2.09 | $7.71 | 8,700 | — | — |
| 2017-01-05 | $2.05 | $7.57 | 1,400 | — | — |
| 2017-01-04 | $2.03 | $7.49 | 3,300 | — | — |
| 2017-01-03 | $2.02 | $7.46 | 1,600 | — | — |