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
- 2006-04-26 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 | $2.39 | $2.39 | 1,146,900 | — | — |
| 2017-12-28 | $2.46 | $2.46 | 1,327,500 | — | — |
| 2017-12-27 | $2.43 | $2.43 | 1,267,200 | — | — |
| 2017-12-26 | $2.51 | $2.51 | 875,400 | — | — |
| 2017-12-22 | $2.47 | $2.47 | 829,000 | — | — |
| 2017-12-21 | $2.45 | $2.45 | 1,386,000 | — | — |
| 2017-12-20 | $2.48 | $2.48 | 1,372,400 | — | — |
| 2017-12-19 | $2.41 | $2.41 | 1,261,400 | — | — |
| 2017-12-18 | $2.39 | $2.39 | 1,405,400 | — | — |
| 2017-12-15 | $2.36 | $2.36 | 1,958,200 | — | — |
| 2017-12-14 | $2.25 | $2.25 | 1,890,700 | — | — |
| 2017-12-13 | $2.29 | $2.29 | 2,542,700 | — | — |
| 2017-12-12 | $2.08 | $2.08 | 987,700 | — | — |
| 2017-12-11 | $2.05 | $2.05 | 986,000 | — | — |
| 2017-12-08 | $2.04 | $2.04 | 891,400 | — | — |
| 2017-12-07 | $2.00 | $2.00 | 1,243,400 | — | — |
| 2017-12-06 | $2.04 | $2.04 | 1,116,100 | — | — |
| 2017-12-05 | $2.09 | $2.09 | 864,100 | — | — |
| 2017-12-04 | $2.11 | $2.11 | 601,500 | — | — |
| 2017-12-01 | $2.14 | $2.14 | 1,080,200 | — | — |
| 2017-11-30 | $2.10 | $2.10 | 1,273,600 | — | — |
| 2017-11-29 | $2.11 | $2.11 | 908,100 | — | — |
| 2017-11-28 | $2.12 | $2.12 | 908,700 | — | — |
| 2017-11-27 | $2.13 | $2.13 | 736,400 | — | — |
| 2017-11-24 | $2.09 | $2.09 | 547,300 | — | — |
| 2017-11-22 | $2.14 | $2.14 | 1,191,700 | — | — |
| 2017-11-21 | $2.08 | $2.08 | 666,500 | — | — |
| 2017-11-20 | $2.07 | $2.07 | 1,291,400 | — | — |
| 2017-11-17 | $2.14 | $2.14 | 1,571,000 | — | — |
| 2017-11-16 | $2.07 | $2.07 | 851,500 | — | — |
| 2017-11-15 | $2.06 | $2.06 | 1,005,600 | — | — |
| 2017-11-14 | $2.05 | $2.05 | 1,322,400 | — | — |
| 2017-11-13 | $2.10 | $2.10 | 1,318,000 | — | — |
| 2017-11-10 | $2.15 | $2.15 | 1,441,500 | — | — |
| 2017-11-09 | $2.14 | $2.14 | 875,900 | — | — |
| 2017-11-08 | $2.15 | $2.15 | 952,500 | — | — |
| 2017-11-07 | $2.15 | $2.15 | 2,421,000 | — | — |
| 2017-11-06 | $2.21 | $2.21 | 2,961,800 | — | — |
| 2017-11-03 | $2.07 | $2.07 | 1,282,300 | — | — |
| 2017-11-02 | $2.18 | $2.18 | 4,008,000 | — | — |
| 2017-11-01 | $1.98 | $1.98 | 9,970,000 | — | — |
| 2017-10-31 | $2.08 | $2.08 | 1,966,000 | — | — |
| 2017-10-30 | $2.17 | $2.17 | 1,691,400 | — | — |
| 2017-10-27 | $2.16 | $2.16 | 2,232,000 | — | — |
| 2017-10-26 | $2.13 | $2.13 | 2,088,200 | — | — |
| 2017-10-25 | $2.24 | $2.24 | 1,360,300 | — | — |
| 2017-10-24 | $2.30 | $2.30 | 927,800 | — | — |
| 2017-10-23 | $2.30 | $2.30 | 1,371,300 | — | — |
| 2017-10-20 | $2.30 | $2.30 | 1,184,600 | — | — |
| 2017-10-19 | $2.34 | $2.34 | 737,500 | — | — |
| 2017-10-18 | $2.33 | $2.33 | 578,100 | — | — |
| 2017-10-17 | $2.36 | $2.36 | 1,577,900 | — | — |
| 2017-10-16 | $2.42 | $2.42 | 1,480,600 | — | — |
| 2017-10-13 | $2.51 | $2.51 | 1,090,100 | — | — |
| 2017-10-12 | $2.53 | $2.53 | 1,298,100 | — | — |
| 2017-10-11 | $2.57 | $2.57 | 2,022,800 | — | — |
| 2017-10-10 | $2.56 | $2.56 | 2,561,400 | — | — |
| 2017-10-09 | $2.70 | $2.70 | 1,598,100 | — | — |
| 2017-10-06 | $2.59 | $2.59 | 1,506,500 | — | — |
| 2017-10-05 | $2.49 | $2.49 | 1,264,000 | — | — |
| 2017-10-04 | $2.51 | $2.51 | 1,023,500 | — | — |
| 2017-10-03 | $2.45 | $2.45 | 1,348,000 | — | — |
| 2017-10-02 | $2.42 | $2.42 | 1,133,800 | — | — |
| 2017-09-29 | $2.38 | $2.38 | 1,090,000 | — | — |
| 2017-09-28 | $2.41 | $2.41 | 1,020,500 | — | — |
| 2017-09-27 | $2.42 | $2.42 | 1,075,600 | — | — |
| 2017-09-26 | $2.38 | $2.38 | 1,386,100 | — | — |
| 2017-09-25 | $2.43 | $2.43 | 1,841,400 | — | — |
| 2017-09-22 | $2.42 | $2.42 | 1,353,600 | — | — |
| 2017-09-21 | $2.34 | $2.34 | 1,608,600 | — | — |
| 2017-09-20 | $2.42 | $2.42 | 2,402,700 | — | — |
| 2017-09-19 | $2.37 | $2.37 | 1,692,400 | — | — |
| 2017-09-18 | $2.38 | $2.38 | 1,274,300 | — | — |
| 2017-09-15 | $2.47 | $2.47 | 2,305,100 | — | — |
| 2017-09-14 | $2.53 | $2.53 | 1,072,800 | — | — |
| 2017-09-13 | $2.51 | $2.51 | 1,356,800 | — | — |
| 2017-09-12 | $2.58 | $2.58 | 1,388,100 | — | — |
| 2017-09-11 | $2.46 | $2.46 | 1,315,300 | — | — |
| 2017-09-08 | $2.58 | $2.58 | 2,067,100 | — | — |
| 2017-09-07 | $2.64 | $2.64 | 2,431,800 | — | — |
| 2017-09-06 | $2.57 | $2.57 | 2,163,400 | — | — |
| 2017-09-05 | $2.62 | $2.62 | 2,610,500 | — | — |
| 2017-09-01 | $2.48 | $2.48 | 1,307,100 | — | — |
| 2017-08-31 | $2.49 | $2.49 | 1,531,500 | — | — |
| 2017-08-30 | $2.32 | $2.32 | 1,351,200 | — | — |
| 2017-08-29 | $2.38 | $2.38 | 3,001,500 | — | — |
| 2017-08-28 | $2.49 | $2.49 | 2,697,900 | — | — |
| 2017-08-25 | $2.29 | $2.29 | 1,726,300 | — | — |
| 2017-08-24 | $2.23 | $2.23 | 906,600 | — | — |
| 2017-08-23 | $2.17 | $2.17 | 1,156,300 | — | — |
| 2017-08-22 | $2.16 | $2.16 | 1,193,200 | — | — |
| 2017-08-21 | $2.20 | $2.20 | 986,400 | — | — |
| 2017-08-18 | $2.22 | $2.22 | 1,577,600 | — | — |
| 2017-08-17 | $2.23 | $2.23 | 1,125,700 | — | — |
| 2017-08-16 | $2.25 | $2.25 | 1,907,900 | — | — |
| 2017-08-15 | $2.14 | $2.14 | 1,172,400 | — | — |
| 2017-08-14 | $2.22 | $2.22 | 1,350,200 | — | — |
| 2017-08-11 | $2.16 | $2.16 | 2,525,400 | — | — |
| 2017-08-10 | $2.26 | $2.26 | 3,225,300 | — | — |
| 2017-08-09 | $2.09 | $2.09 | 2,757,600 | — | — |
| 2017-08-08 | $2.21 | $2.21 | 2,146,100 | — | — |
| 2017-08-07 | $2.21 | $2.21 | 1,786,600 | — | — |
| 2017-08-04 | $2.29 | $2.29 | 3,684,000 | — | — |
| 2017-08-03 | $2.43 | $2.43 | 4,927,800 | — | — |
| 2017-08-02 | $2.89 | $2.89 | 1,926,700 | — | — |
| 2017-08-01 | $3.01 | $3.01 | 1,193,000 | — | — |
| 2017-07-31 | $3.05 | $3.05 | 1,355,300 | — | — |
| 2017-07-28 | $3.09 | $3.09 | 1,074,000 | — | — |
| 2017-07-27 | $2.97 | $2.97 | 1,551,300 | — | — |
| 2017-07-26 | $3.07 | $3.07 | 1,810,000 | — | — |
| 2017-07-25 | $2.97 | $2.97 | 1,010,900 | — | — |
| 2017-07-24 | $2.97 | $2.97 | 1,332,600 | — | — |
| 2017-07-21 | $3.06 | $3.06 | 1,280,200 | — | — |
| 2017-07-20 | $3.03 | $3.03 | 974,000 | — | — |
| 2017-07-19 | $3.02 | $3.02 | 1,366,800 | — | — |
| 2017-07-18 | $3.02 | $3.02 | 932,500 | — | — |
| 2017-07-17 | $2.99 | $2.99 | 1,385,900 | — | — |
| 2017-07-14 | $2.92 | $2.92 | 1,770,100 | — | — |
| 2017-07-13 | $2.87 | $2.87 | 1,227,700 | — | — |
| 2017-07-12 | $2.94 | $2.94 | 1,611,000 | — | — |
| 2017-07-11 | $2.98 | $2.98 | 1,248,800 | — | — |
| 2017-07-10 | $2.97 | $2.97 | 2,398,000 | — | — |
| 2017-07-07 | $2.80 | $2.80 | 2,071,700 | — | — |
| 2017-07-06 | $2.89 | $2.89 | 1,408,400 | — | — |
| 2017-07-05 | $2.96 | $2.96 | 1,782,000 | — | — |
| 2017-07-03 | $2.92 | $2.92 | 1,262,500 | — | — |
| 2017-06-30 | $3.05 | $3.05 | 1,504,600 | — | — |
| 2017-06-29 | $3.13 | $3.13 | 1,819,400 | — | — |
| 2017-06-28 | $3.21 | $3.21 | 1,214,400 | — | — |
| 2017-06-27 | $3.15 | $3.15 | 1,621,400 | — | — |
| 2017-06-26 | $3.15 | $3.15 | 1,695,100 | — | — |
| 2017-06-23 | $3.17 | $3.17 | 1,779,700 | — | — |
| 2017-06-22 | $3.04 | $3.04 | 2,475,000 | — | — |
| 2017-06-21 | $2.86 | $2.86 | 1,336,900 | — | — |
| 2017-06-20 | $2.86 | $2.86 | 1,235,400 | — | — |
| 2017-06-19 | $2.86 | $2.86 | 1,760,300 | — | — |
| 2017-06-16 | $2.91 | $2.91 | 10,214,900 | — | — |
| 2017-06-15 | $2.90 | $2.90 | 2,496,000 | — | — |
| 2017-06-14 | $2.90 | $2.90 | 4,204,100 | — | — |
| 2017-06-13 | $3.12 | $3.12 | 2,055,000 | — | — |
| 2017-06-12 | $3.06 | $3.06 | 2,204,700 | — | — |
| 2017-06-09 | $2.97 | $2.97 | 1,690,500 | — | — |
| 2017-06-08 | $3.04 | $3.04 | 1,827,900 | — | — |
| 2017-06-07 | $3.05 | $3.05 | 2,122,000 | — | — |
| 2017-06-06 | $3.10 | $3.10 | 3,252,500 | — | — |
| 2017-06-05 | $2.93 | $2.93 | 1,383,900 | — | — |
| 2017-06-02 | $2.91 | $2.91 | 1,614,800 | — | — |
| 2017-06-01 | $2.90 | $2.90 | 1,516,800 | — | — |
| 2017-05-31 | $2.91 | $2.91 | 1,514,500 | — | — |
| 2017-05-30 | $2.92 | $2.92 | 1,298,200 | — | — |
| 2017-05-26 | $2.93 | $2.93 | 1,524,400 | — | — |
| 2017-05-25 | $2.93 | $2.93 | 2,261,100 | — | — |
| 2017-05-24 | $2.99 | $2.99 | 3,250,000 | — | — |
| 2017-05-23 | $2.96 | $2.96 | 4,145,300 | — | — |
| 2017-05-22 | $3.13 | $3.13 | 2,096,900 | — | — |
| 2017-05-19 | $3.12 | $3.12 | 3,445,300 | — | — |
| 2017-05-18 | $3.17 | $3.17 | 2,189,200 | — | — |
| 2017-05-17 | $3.28 | $3.28 | 2,718,800 | — | — |
| 2017-05-16 | $3.30 | $3.30 | 1,756,400 | — | — |
| 2017-05-15 | $3.25 | $3.25 | 2,868,300 | — | — |
| 2017-05-12 | $3.17 | $3.17 | 2,468,800 | — | — |
| 2017-05-11 | $3.11 | $3.11 | 3,379,000 | — | — |
| 2017-05-10 | $2.91 | $2.91 | 2,090,900 | — | — |
| 2017-05-09 | $2.87 | $2.87 | 1,603,400 | — | — |
| 2017-05-08 | $2.88 | $2.88 | 2,502,700 | — | — |
| 2017-05-05 | $2.88 | $2.88 | 2,449,100 | — | — |
| 2017-05-04 | $2.88 | $2.88 | 4,454,200 | — | — |
| 2017-05-03 | $3.16 | $3.16 | 4,655,300 | — | — |
| 2017-05-02 | $2.92 | $2.92 | 2,343,600 | — | — |
| 2017-05-01 | $2.89 | $2.89 | 2,588,800 | — | — |
| 2017-04-28 | $3.08 | $3.08 | 3,950,100 | — | — |
| 2017-04-27 | $2.94 | $2.94 | 3,394,200 | — | — |
| 2017-04-26 | $2.97 | $2.97 | 4,179,700 | — | — |
| 2017-04-25 | $2.90 | $2.90 | 4,606,900 | — | — |
| 2017-04-24 | $3.02 | $3.02 | 2,623,700 | — | — |
| 2017-04-21 | $3.11 | $3.11 | 2,179,800 | — | — |
| 2017-04-20 | $3.09 | $3.09 | 2,127,600 | — | — |
| 2017-04-19 | $3.09 | $3.09 | 4,075,100 | — | — |
| 2017-04-18 | $3.20 | $3.20 | 1,895,700 | — | — |
| 2017-04-17 | $3.23 | $3.23 | 2,823,800 | — | — |
| 2017-04-13 | $3.32 | $3.32 | 2,298,100 | — | — |
| 2017-04-12 | $3.45 | $3.45 | 1,658,500 | — | — |
| 2017-04-11 | $3.42 | $3.42 | 2,078,800 | — | — |
| 2017-04-10 | $3.37 | $3.37 | 1,504,000 | — | — |
| 2017-04-07 | $3.43 | $3.43 | 2,961,400 | — | — |
| 2017-04-06 | $3.58 | $3.58 | 1,501,000 | — | — |
| 2017-04-05 | $3.52 | $3.52 | 3,740,800 | — | — |
| 2017-04-04 | $3.73 | $3.73 | 3,342,100 | — | — |
| 2017-04-03 | $3.37 | $3.37 | 2,359,300 | — | — |
| 2017-03-31 | $3.18 | $3.18 | 1,153,500 | — | — |
| 2017-03-30 | $3.15 | $3.15 | 1,263,400 | — | — |
| 2017-03-29 | $3.17 | $3.17 | 1,612,900 | — | — |
| 2017-03-28 | $3.09 | $3.09 | 2,078,900 | — | — |
| 2017-03-27 | $3.18 | $3.18 | 1,419,000 | — | — |
| 2017-03-24 | $3.08 | $3.08 | 1,215,900 | — | — |
| 2017-03-23 | $3.12 | $3.12 | 2,350,700 | — | — |
| 2017-03-22 | $3.13 | $3.13 | 2,738,200 | — | — |
| 2017-03-21 | $3.27 | $3.27 | 2,941,900 | — | — |
| 2017-03-20 | $3.21 | $3.21 | 1,912,000 | — | — |
| 2017-03-17 | $3.12 | $3.12 | 4,454,000 | — | — |
| 2017-03-16 | $3.28 | $3.28 | 3,203,200 | — | — |
| 2017-03-15 | $3.43 | $3.43 | 3,440,400 | — | — |
| 2017-03-14 | $3.03 | $3.03 | 2,906,700 | — | — |
| 2017-03-13 | $3.33 | $3.33 | 3,737,600 | — | — |
| 2017-03-10 | $3.12 | $3.12 | 3,405,100 | — | — |
| 2017-03-09 | $2.84 | $2.84 | 2,003,400 | — | — |
| 2017-03-08 | $2.93 | $2.93 | 1,921,300 | — | — |
| 2017-03-07 | $3.00 | $3.00 | 2,324,300 | — | — |
| 2017-03-06 | $3.03 | $3.03 | 3,485,600 | — | — |
| 2017-03-03 | $3.31 | $3.31 | 3,980,400 | — | — |
| 2017-03-02 | $3.30 | $3.30 | 8,209,500 | — | — |
| 2017-03-01 | $4.39 | $4.39 | 3,078,000 | — | — |
| 2017-02-28 | $4.34 | $4.34 | 2,214,200 | — | — |
| 2017-02-27 | $4.15 | $4.15 | 4,333,400 | — | — |
| 2017-02-24 | $4.60 | $4.60 | 2,278,800 | — | — |
| 2017-02-23 | $4.74 | $4.74 | 2,488,500 | — | — |
| 2017-02-22 | $4.70 | $4.70 | 2,600,100 | — | — |
| 2017-02-21 | $4.74 | $4.74 | 2,000,100 | — | — |
| 2017-02-17 | $4.73 | $4.73 | 1,624,400 | — | — |
| 2017-02-16 | $4.80 | $4.80 | 1,736,200 | — | — |
| 2017-02-15 | $4.67 | $4.67 | 1,628,500 | — | — |
| 2017-02-14 | $4.74 | $4.74 | 1,946,900 | — | — |
| 2017-02-13 | $4.69 | $4.69 | 1,264,600 | — | — |
| 2017-02-10 | $4.80 | $4.80 | 1,831,900 | — | — |
| 2017-02-09 | $4.66 | $4.66 | 2,177,400 | — | — |
| 2017-02-08 | $4.85 | $4.85 | 2,435,900 | — | — |
| 2017-02-07 | $4.71 | $4.71 | 2,974,400 | — | — |
| 2017-02-06 | $4.75 | $4.75 | 2,834,000 | — | — |
| 2017-02-03 | $4.37 | $4.37 | 1,437,100 | — | — |
| 2017-02-02 | $4.34 | $4.34 | 1,701,600 | — | — |
| 2017-02-01 | $4.27 | $4.27 | 2,028,000 | — | — |
| 2017-01-31 | $4.23 | $4.23 | 1,995,200 | — | — |
| 2017-01-30 | $4.05 | $4.05 | 1,401,300 | — | — |
| 2017-01-27 | $4.11 | $4.11 | 1,462,600 | — | — |
| 2017-01-26 | $3.92 | $3.92 | 1,887,400 | — | — |
| 2017-01-25 | $4.08 | $4.08 | 1,769,600 | — | — |
| 2017-01-24 | $4.06 | $4.06 | 2,036,500 | — | — |
| 2017-01-23 | $4.18 | $4.18 | 1,595,800 | — | — |
| 2017-01-20 | $4.11 | $4.11 | 1,578,200 | — | — |
| 2017-01-19 | $4.02 | $4.02 | 1,625,900 | — | — |
| 2017-01-18 | $4.04 | $4.04 | 2,044,500 | — | — |
| 2017-01-17 | $4.19 | $4.19 | 1,751,500 | — | — |
| 2017-01-13 | $4.03 | $4.03 | 2,953,000 | — | — |
| 2017-01-12 | $4.00 | $4.00 | 2,123,100 | — | — |
| 2017-01-11 | $4.04 | $4.04 | 2,601,800 | — | — |
| 2017-01-10 | $4.10 | $4.10 | 2,169,100 | — | — |
| 2017-01-09 | $4.03 | $4.03 | 2,187,900 | — | — |
| 2017-01-06 | $4.02 | $4.02 | 3,896,600 | — | — |
| 2017-01-05 | $4.32 | $4.32 | 4,069,200 | — | — |
| 2017-01-04 | $3.87 | $3.87 | 1,946,200 | — | — |
| 2017-01-03 | $3.81 | $3.81 | 2,185,400 | — | — |