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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $2.52 | $3.68 | 1,224,600 |
| 2017-12-28 | $2.53 | $3.70 | 1,005,900 |
| 2017-12-27 | $2.55 | $3.73 | 1,490,200 |
| 2017-12-26 | $2.57 | $3.76 | 980,400 |
| 2017-12-22 | $2.59 | $3.79 | 2,880,100 |
| 2017-12-21 | $2.67 | $3.90 | 3,825,900 |
| 2017-12-20 | $2.63 | $3.85 | 958,300 |
| 2017-12-19 | $2.62 | $3.83 | 774,800 |
| 2017-12-18 | $2.64 | $3.86 | 2,568,100 |
| 2017-12-15 | $2.60 | $3.80 | 1,268,700 |
| 2017-12-14 | $2.61 | $3.82 | 1,369,500 |
| 2017-12-13 | $2.64 | $3.86 | 810,200 |
| 2017-12-12 | $2.65 | $3.87 | 1,324,400 |
| 2017-12-11 | $2.68 | $3.92 | 1,214,300 |
| 2017-12-08 | $2.72 | $3.98 | 2,034,400 |
| 2017-12-07 | $2.82 | $4.12 | 4,662,700 |
| 2017-12-06 | $2.90 | $4.24 | 1,369,800 |
| 2017-12-05 | $2.90 | $4.24 | 1,026,200 |
| 2017-12-04 | $2.89 | $4.23 | 1,071,200 |
| 2017-12-01 | $2.81 | $4.11 | 1,907,400 |
| 2017-11-30 | $2.95 | $4.31 | 3,894,800 |
| 2017-11-29 | $2.89 | $4.23 | 4,774,200 |
| 2017-11-28 | $2.60 | $3.80 | 1,221,600 |
| 2017-11-27 | $2.59 | $3.79 | 1,771,400 |
| 2017-11-24 | $2.60 | $3.80 | 382,200 |
| 2017-11-22 | $2.63 | $3.85 | 1,290,100 |
| 2017-11-21 | $2.64 | $3.86 | 2,249,700 |
| 2017-11-20 | $2.59 | $3.79 | 1,635,400 |
| 2017-11-17 | $2.67 | $3.90 | 1,173,900 |
| 2017-11-16 | $2.67 | $3.90 | 3,471,600 |
| 2017-11-15 | $2.78 | $4.06 | 1,374,200 |
| 2017-11-14 | $2.83 | $4.14 | 876,500 |
| 2017-11-13 | $2.80 | $4.09 | 1,647,400 |
| 2017-11-10 | $2.89 | $4.23 | 712,600 |
| 2017-11-09 | $2.86 | $4.18 | 1,380,700 |
| 2017-11-08 | $2.84 | $4.15 | 1,015,800 |
| 2017-11-07 | $2.85 | $4.17 | 2,549,300 |
| 2017-11-06 | $2.94 | $4.30 | 937,700 |
| 2017-11-03 | $2.99 | $4.37 | 877,700 |
| 2017-11-02 | $3.06 | $4.47 | 1,699,600 |
| 2017-11-01 | $3.09 | $4.52 | 1,561,000 |
| 2017-10-31 | $3.09 | $4.52 | 2,229,900 |
| 2017-10-30 | $3.11 | $4.55 | 1,983,200 |
| 2017-10-27 | $3.05 | $4.46 | 1,105,700 |
| 2017-10-26 | $3.04 | $4.45 | 889,700 |
| 2017-10-25 | $3.04 | $4.45 | 1,002,500 |
| 2017-10-24 | $3.05 | $4.46 | 804,300 |
| 2017-10-23 | $3.03 | $4.43 | 1,572,100 |
| 2017-10-20 | $3.03 | $4.43 | 2,164,000 |
| 2017-10-19 | $2.99 | $4.37 | 1,124,200 |
| 2017-10-18 | $3.00 | $4.39 | 1,185,000 |
| 2017-10-17 | $2.96 | $4.33 | 2,291,200 |
| 2017-10-16 | $3.06 | $4.47 | 2,691,500 |
| 2017-10-13 | $3.17 | $4.64 | 3,541,200 |
| 2017-10-12 | $3.13 | $4.58 | 3,469,100 |
| 2017-10-11 | $3.01 | $4.40 | 2,103,600 |
| 2017-10-10 | $3.00 | $4.39 | 3,308,600 |
| 2017-10-09 | $3.02 | $4.42 | 2,751,500 |
| 2017-10-06 | $3.00 | $4.39 | 2,497,100 |
| 2017-10-05 | $2.88 | $4.21 | 1,763,100 |
| 2017-10-04 | $2.87 | $4.20 | 4,521,900 |
| 2017-10-03 | $3.09 | $4.52 | 7,675,300 |
| 2017-10-02 | $3.06 | $4.47 | 8,354,100 |
| 2017-09-29 | $2.88 | $4.21 | 3,636,200 |
| 2017-09-28 | $2.80 | $4.09 | 2,727,200 |
| 2017-09-27 | $2.70 | $3.95 | 3,706,800 |
| 2017-09-26 | $2.73 | $3.99 | 1,158,900 |
| 2017-09-25 | $2.71 | $3.96 | 1,543,700 |
| 2017-09-22 | $2.68 | $3.92 | 1,599,800 |
| 2017-09-21 | $2.65 | $3.87 | 1,166,800 |
| 2017-09-20 | $2.60 | $3.80 | 1,324,100 |
| 2017-09-19 | $2.62 | $3.83 | 1,591,500 |
| 2017-09-18 | $2.60 | $3.80 | 2,120,800 |
| 2017-09-15 | $2.62 | $3.83 | 3,073,800 |
| 2017-09-14 | $2.81 | $4.11 | 11,204,700 |
| 2017-09-13 | $2.60 | $3.80 | 5,054,500 |
| 2017-09-12 | $2.43 | $3.55 | 391,300 |
| 2017-09-11 | $2.39 | $3.49 | 611,100 |
| 2017-09-08 | $2.40 | $3.51 | 792,900 |
| 2017-09-07 | $2.45 | $3.58 | 592,500 |
| 2017-09-06 | $2.42 | $3.54 | 2,429,600 |
| 2017-09-05 | $2.54 | $3.71 | 1,697,000 |
| 2017-09-01 | $2.61 | $3.82 | 569,600 |
| 2017-08-31 | $2.62 | $3.83 | 493,600 |
| 2017-08-30 | $2.66 | $3.89 | 2,266,400 |
| 2017-08-29 | $2.62 | $3.83 | 2,450,200 |
| 2017-08-28 | $2.75 | $4.02 | 1,339,900 |
| 2017-08-25 | $2.75 | $4.02 | 2,878,600 |
| 2017-08-24 | $2.73 | $3.99 | 1,553,600 |
| 2017-08-23 | $2.70 | $3.95 | 1,238,300 |
| 2017-08-22 | $2.71 | $3.96 | 1,598,500 |
| 2017-08-21 | $2.67 | $3.90 | 1,952,200 |
| 2017-08-18 | $2.69 | $3.93 | 1,427,000 |
| 2017-08-17 | $2.70 | $3.95 | 2,225,000 |
| 2017-08-16 | $2.71 | $3.96 | 6,306,000 |
| 2017-08-15 | $2.63 | $3.85 | 2,110,700 |
| 2017-08-14 | $2.59 | $3.79 | 900,800 |
| 2017-08-11 | $2.58 | $3.77 | 1,183,200 |
| 2017-08-10 | $2.57 | $3.76 | 1,452,500 |
| 2017-08-09 | $2.61 | $3.82 | 2,224,400 |
| 2017-08-08 | $2.61 | $3.82 | 1,579,400 |
| 2017-08-07 | $2.61 | $3.82 | 2,240,100 |
| 2017-08-04 | $2.53 | $3.70 | 950,600 |
| 2017-08-03 | $2.56 | $3.74 | 1,660,000 |
| 2017-08-02 | $2.56 | $3.74 | 1,955,000 |
| 2017-08-01 | $2.50 | $3.66 | 946,800 |
| 2017-07-31 | $2.47 | $3.61 | 666,600 |
| 2017-07-28 | $2.46 | $3.60 | 1,198,900 |
| 2017-07-27 | $2.46 | $3.60 | 1,707,300 |
| 2017-07-26 | $2.55 | $3.73 | 2,945,900 |
| 2017-07-25 | $2.53 | $3.70 | 2,279,200 |
| 2017-07-24 | $2.44 | $3.57 | 2,679,500 |
| 2017-07-21 | $2.36 | $3.45 | 1,364,400 |
| 2017-07-20 | $2.39 | $3.49 | 3,237,500 |
| 2017-07-19 | $2.44 | $3.57 | 9,201,900 |
| 2017-07-18 | $2.33 | $3.41 | 1,556,600 |
| 2017-07-17 | $2.20 | $3.22 | 696,500 |
| 2017-07-14 | $2.21 | $3.23 | 470,800 |
| 2017-07-13 | $2.19 | $3.20 | 702,100 |
| 2017-07-12 | $2.24 | $3.28 | 2,050,400 |
| 2017-07-11 | $2.17 | $3.17 | 562,900 |
| 2017-07-10 | $2.15 | $3.14 | 578,000 |
| 2017-07-07 | $2.16 | $3.16 | 592,600 |
| 2017-07-06 | $2.17 | $3.17 | 726,900 |
| 2017-07-05 | $2.18 | $3.19 | 1,457,100 |
| 2017-07-03 | $2.23 | $3.26 | 535,000 |
| 2017-06-30 | $2.23 | $3.26 | 819,200 |
| 2017-06-29 | $2.25 | $3.29 | 1,037,700 |
| 2017-06-28 | $2.26 | $3.30 | 914,600 |
| 2017-06-27 | $2.26 | $3.30 | 1,212,600 |
| 2017-06-26 | $2.28 | $3.33 | 770,000 |
| 2017-06-23 | $2.28 | $3.33 | 910,200 |
| 2017-06-22 | $2.25 | $3.29 | 4,315,800 |
| 2017-06-21 | $2.31 | $3.38 | 1,883,800 |
| 2017-06-20 | $2.47 | $3.61 | 910,300 |
| 2017-06-19 | $2.49 | $3.64 | 1,244,300 |
| 2017-06-16 | $2.42 | $3.54 | 2,291,300 |
| 2017-06-15 | $2.31 | $3.38 | 981,900 |
| 2017-06-14 | $2.26 | $3.30 | 1,046,100 |
| 2017-06-13 | $2.27 | $3.32 | 1,014,300 |
| 2017-06-12 | $2.26 | $3.30 | 1,615,100 |
| 2017-06-09 | $2.33 | $3.41 | 1,468,300 |
| 2017-06-08 | $2.34 | $3.42 | 1,011,800 |
| 2017-06-07 | $2.36 | $3.45 | 1,260,500 |
| 2017-06-06 | $2.45 | $3.58 | 703,500 |
| 2017-06-05 | $2.46 | $3.60 | 536,700 |
| 2017-06-02 | $2.49 | $3.64 | 668,200 |
| 2017-06-01 | $2.46 | $3.60 | 812,400 |
| 2017-05-31 | $2.43 | $3.55 | 872,700 |
| 2017-05-30 | $2.48 | $3.63 | 575,900 |
| 2017-05-26 | $2.50 | $3.66 | 1,449,300 |
| 2017-05-25 | $2.48 | $3.63 | 681,200 |
| 2017-05-24 | $2.45 | $3.58 | 932,900 |
| 2017-05-23 | $2.41 | $3.52 | 2,629,200 |
| 2017-05-22 | $2.49 | $3.64 | 1,110,400 |
| 2017-05-19 | $2.47 | $3.61 | 1,755,500 |
| 2017-05-18 | $2.49 | $3.64 | 1,418,200 |
| 2017-05-17 | $2.53 | $3.70 | 2,054,300 |
| 2017-05-16 | $2.62 | $3.83 | 1,043,800 |
| 2017-05-15 | $2.66 | $3.89 | 943,900 |
| 2017-05-12 | $2.68 | $3.92 | 1,166,500 |
| 2017-05-11 | $2.62 | $3.83 | 2,566,500 |
| 2017-05-10 | $2.58 | $3.77 | 937,400 |
| 2017-05-09 | $2.57 | $3.76 | 590,700 |
| 2017-05-08 | $2.63 | $3.85 | 1,476,500 |
| 2017-05-05 | $2.56 | $3.74 | 1,408,300 |
| 2017-05-04 | $2.60 | $3.80 | 1,490,500 |
| 2017-05-03 | $2.46 | $3.60 | 2,807,000 |
| 2017-05-02 | $2.55 | $3.73 | 2,806,300 |
| 2017-05-01 | $2.69 | $3.93 | 3,095,300 |
| 2017-04-28 | $2.86 | $4.18 | 2,471,900 |
| 2017-04-27 | $2.78 | $4.06 | 2,314,100 |
| 2017-04-26 | $2.77 | $4.05 | 4,670,400 |
| 2017-04-25 | $2.69 | $3.93 | 5,037,000 |
| 2017-04-24 | $2.50 | $3.66 | 2,718,300 |
| 2017-04-21 | $2.39 | $3.49 | 1,081,300 |
| 2017-04-20 | $2.36 | $3.45 | 1,529,700 |
| 2017-04-19 | $2.28 | $3.33 | 497,500 |
| 2017-04-18 | $2.28 | $3.33 | 750,700 |
| 2017-04-17 | $2.30 | $3.36 | 703,700 |
| 2017-04-13 | $2.32 | $3.39 | 1,761,100 |
| 2017-04-12 | $2.41 | $3.52 | 1,942,900 |
| 2017-04-11 | $2.52 | $3.68 | 4,583,800 |
| 2017-04-10 | $2.28 | $3.33 | 2,446,700 |
| 2017-04-07 | $2.36 | $3.45 | 718,500 |
| 2017-04-06 | $2.40 | $3.51 | 2,000,600 |
| 2017-04-05 | $2.32 | $3.39 | 3,444,700 |
| 2017-04-04 | $2.22 | $3.25 | 5,633,400 |
| 2017-04-03 | $2.40 | $3.51 | 1,976,700 |
| 2017-03-31 | $2.48 | $3.63 | 806,700 |
| 2017-03-30 | $2.50 | $3.66 | 2,413,100 |
| 2017-03-29 | $2.54 | $3.71 | 948,100 |
| 2017-03-28 | $2.52 | $3.68 | 999,600 |
| 2017-03-27 | $2.51 | $3.67 | 2,482,900 |
| 2017-03-24 | $2.48 | $3.63 | 2,714,700 |
| 2017-03-23 | $2.53 | $3.70 | 2,253,600 |
| 2017-03-22 | $2.58 | $3.77 | 2,837,400 |
| 2017-03-21 | $2.66 | $3.89 | 3,091,400 |
| 2017-03-20 | $2.80 | $4.09 | 2,565,700 |
| 2017-03-17 | $2.78 | $4.06 | 2,446,700 |
| 2017-03-16 | $2.66 | $3.89 | 890,000 |
| 2017-03-15 | $2.64 | $3.86 | 1,395,300 |
| 2017-03-14 | $2.64 | $3.86 | 1,429,300 |
| 2017-03-13 | $2.57 | $3.76 | 1,386,000 |
| 2017-03-10 | $2.51 | $3.67 | 3,623,000 |
| 2017-03-09 | $2.58 | $3.77 | 1,307,200 |
| 2017-03-08 | $2.60 | $3.80 | 1,515,300 |
| 2017-03-07 | $2.63 | $3.85 | 1,850,800 |
| 2017-03-06 | $2.63 | $3.85 | 2,019,000 |
| 2017-03-03 | $2.72 | $3.98 | 1,877,800 |
| 2017-03-02 | $2.68 | $3.92 | 2,051,400 |
| 2017-03-01 | $2.76 | $4.04 | 2,909,400 |
| 2017-02-28 | $2.81 | $4.11 | 3,487,800 |
| 2017-02-27 | $2.59 | $3.79 | 6,515,200 |
| 2017-02-24 | $2.81 | $4.11 | 3,314,700 |
| 2017-02-23 | $2.86 | $4.18 | 6,189,800 |
| 2017-02-22 | $2.76 | $4.04 | 12,914,500 |
| 2017-02-21 | $2.47 | $3.61 | 32,070,600 |
| 2017-02-17 | $3.99 | $5.83 | 1,103,300 |
| 2017-02-16 | $4.00 | $5.85 | 2,981,700 |
| 2017-02-15 | $4.04 | $5.91 | 1,466,600 |
| 2017-02-14 | $4.08 | $5.97 | 2,095,100 |
| 2017-02-13 | $4.10 | $6.00 | 1,515,700 |
| 2017-02-10 | $4.02 | $5.88 | 1,923,800 |
| 2017-02-09 | $4.02 | $5.88 | 1,722,900 |
| 2017-02-08 | $4.01 | $5.86 | 2,114,700 |
| 2017-02-07 | $4.01 | $5.86 | 4,053,700 |
| 2017-02-06 | $4.18 | $6.11 | 3,550,700 |
| 2017-02-03 | $4.15 | $6.07 | 5,594,800 |
| 2017-02-02 | $4.04 | $5.91 | 1,580,500 |
| 2017-02-01 | $4.04 | $5.91 | 1,998,600 |
| 2017-01-31 | $3.98 | $5.82 | 3,479,800 |
| 2017-01-30 | $4.01 | $5.86 | 3,731,900 |
| 2017-01-27 | $3.94 | $5.76 | 8,980,400 |
| 2017-01-26 | $4.00 | $5.85 | 6,138,600 |
| 2017-01-25 | $3.78 | $5.53 | 2,159,900 |
| 2017-01-24 | $3.78 | $5.53 | 1,332,600 |
| 2017-01-23 | $3.73 | $5.45 | 1,565,000 |
| 2017-01-20 | $3.71 | $5.42 | 3,787,400 |
| 2017-01-19 | $3.63 | $5.31 | 9,350,900 |
| 2017-01-18 | $3.82 | $5.59 | 2,387,100 |
| 2017-01-17 | $3.76 | $5.50 | 2,168,400 |
| 2017-01-13 | $3.77 | $5.51 | 869,400 |
| 2017-01-12 | $3.77 | $5.51 | 898,200 |
| 2017-01-11 | $3.81 | $5.57 | 1,298,100 |
| 2017-01-10 | $3.84 | $5.61 | 1,169,300 |
| 2017-01-09 | $3.86 | $5.64 | 2,446,300 |
| 2017-01-06 | $3.86 | $5.64 | 2,040,700 |
| 2017-01-05 | $3.84 | $5.61 | 3,705,600 |
| 2017-01-04 | $3.97 | $5.80 | 4,085,400 |
| 2017-01-03 | $3.87 | $5.66 | 2,222,600 |