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
- 1977-01-03 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 | $2.65 | $4.37 | 3,811,000 |
| 2017-12-28 | $2.66 | $4.38 | 2,828,200 |
| 2017-12-27 | $2.67 | $4.40 | 4,108,400 |
| 2017-12-26 | $2.73 | $4.50 | 3,175,900 |
| 2017-12-22 | $2.77 | $4.56 | 3,495,400 |
| 2017-12-21 | $2.83 | $4.66 | 10,414,900 |
| 2017-12-20 | $2.74 | $4.51 | 1,860,500 |
| 2017-12-19 | $2.75 | $4.53 | 1,658,500 |
| 2017-12-18 | $2.76 | $4.55 | 5,906,900 |
| 2017-12-15 | $2.70 | $4.45 | 2,524,900 |
| 2017-12-14 | $2.69 | $4.43 | 3,211,200 |
| 2017-12-13 | $2.72 | $4.48 | 1,923,900 |
| 2017-12-12 | $2.72 | $4.48 | 2,263,300 |
| 2017-12-11 | $2.74 | $4.51 | 3,027,100 |
| 2017-12-08 | $2.79 | $4.60 | 4,530,800 |
| 2017-12-07 | $2.87 | $4.73 | 10,428,200 |
| 2017-12-06 | $2.96 | $4.88 | 3,257,000 |
| 2017-12-05 | $2.97 | $4.89 | 1,624,000 |
| 2017-12-04 | $2.97 | $4.89 | 2,732,100 |
| 2017-12-01 | $2.89 | $4.76 | 3,458,000 |
| 2017-11-30 | $3.02 | $4.98 | 6,645,600 |
| 2017-11-29 | $2.96 | $4.88 | 8,264,500 |
| 2017-11-28 | $2.74 | $4.51 | 3,794,800 |
| 2017-11-27 | $2.70 | $4.45 | 2,625,600 |
| 2017-11-24 | $2.70 | $4.45 | 1,050,700 |
| 2017-11-22 | $2.75 | $4.53 | 1,960,200 |
| 2017-11-21 | $2.76 | $4.55 | 3,318,800 |
| 2017-11-20 | $2.70 | $4.45 | 3,867,900 |
| 2017-11-17 | $2.78 | $4.58 | 3,031,100 |
| 2017-11-16 | $2.81 | $4.63 | 4,457,800 |
| 2017-11-15 | $2.93 | $4.83 | 2,939,800 |
| 2017-11-14 | $2.94 | $4.84 | 1,725,100 |
| 2017-11-13 | $2.91 | $4.79 | 2,406,500 |
| 2017-11-10 | $2.97 | $4.89 | 1,422,300 |
| 2017-11-09 | $2.94 | $4.84 | 2,212,000 |
| 2017-11-08 | $2.88 | $4.75 | 2,227,400 |
| 2017-11-07 | $2.90 | $4.78 | 5,062,600 |
| 2017-11-06 | $3.01 | $4.96 | 1,880,600 |
| 2017-11-03 | $3.04 | $5.01 | 2,415,400 |
| 2017-11-02 | $3.10 | $5.11 | 2,790,100 |
| 2017-11-01 | $3.15 | $5.19 | 1,342,400 |
| 2017-10-31 | $3.17 | $5.22 | 1,500,700 |
| 2017-10-30 | $3.16 | $5.21 | 3,192,600 |
| 2017-10-27 | $3.12 | $5.14 | 2,232,000 |
| 2017-10-26 | $3.09 | $5.09 | 1,322,700 |
| 2017-10-25 | $3.09 | $5.09 | 1,642,600 |
| 2017-10-24 | $3.08 | $5.07 | 1,877,800 |
| 2017-10-23 | $3.09 | $5.09 | 2,811,100 |
| 2017-10-20 | $3.10 | $5.11 | 3,973,500 |
| 2017-10-19 | $3.07 | $5.06 | 2,018,800 |
| 2017-10-18 | $3.10 | $5.11 | 2,114,800 |
| 2017-10-17 | $3.02 | $4.98 | 4,358,100 |
| 2017-10-16 | $3.17 | $5.22 | 5,714,600 |
| 2017-10-13 | $3.24 | $5.34 | 6,819,500 |
| 2017-10-12 | $3.18 | $5.24 | 4,693,400 |
| 2017-10-11 | $3.05 | $5.03 | 4,792,100 |
| 2017-10-10 | $3.07 | $5.06 | 5,341,200 |
| 2017-10-09 | $3.08 | $5.07 | 3,737,200 |
| 2017-10-06 | $3.08 | $5.07 | 5,262,100 |
| 2017-10-05 | $2.96 | $4.88 | 4,682,900 |
| 2017-10-04 | $2.96 | $4.88 | 8,218,700 |
| 2017-10-03 | $3.16 | $5.21 | 13,369,000 |
| 2017-10-02 | $3.15 | $5.19 | 12,970,300 |
| 2017-09-29 | $2.99 | $4.93 | 6,376,400 |
| 2017-09-28 | $2.91 | $4.79 | 3,889,800 |
| 2017-09-27 | $2.86 | $4.71 | 5,566,200 |
| 2017-09-26 | $2.82 | $4.65 | 1,766,800 |
| 2017-09-25 | $2.83 | $4.66 | 2,432,100 |
| 2017-09-22 | $2.80 | $4.61 | 2,502,200 |
| 2017-09-21 | $2.80 | $4.61 | 2,888,800 |
| 2017-09-20 | $2.74 | $4.51 | 3,003,700 |
| 2017-09-19 | $2.76 | $4.55 | 3,369,600 |
| 2017-09-18 | $2.74 | $4.51 | 3,388,800 |
| 2017-09-15 | $2.81 | $4.63 | 8,339,600 |
| 2017-09-14 | $2.97 | $4.89 | 32,082,900 |
| 2017-09-13 | $2.74 | $4.51 | 9,540,300 |
| 2017-09-12 | $2.52 | $4.15 | 1,181,800 |
| 2017-09-11 | $2.51 | $4.14 | 1,311,600 |
| 2017-09-08 | $2.51 | $4.14 | 1,459,800 |
| 2017-09-07 | $2.55 | $4.20 | 2,074,600 |
| 2017-09-06 | $2.52 | $4.15 | 3,090,400 |
| 2017-09-05 | $2.62 | $4.32 | 2,716,800 |
| 2017-09-01 | $2.70 | $4.45 | 1,451,400 |
| 2017-08-31 | $2.70 | $4.45 | 1,720,000 |
| 2017-08-30 | $2.73 | $4.50 | 2,837,300 |
| 2017-08-29 | $2.68 | $4.42 | 4,188,500 |
| 2017-08-28 | $2.83 | $4.66 | 1,633,500 |
| 2017-08-25 | $2.84 | $4.68 | 4,606,600 |
| 2017-08-24 | $2.82 | $4.65 | 1,424,600 |
| 2017-08-23 | $2.80 | $4.61 | 2,029,500 |
| 2017-08-22 | $2.80 | $4.61 | 3,381,600 |
| 2017-08-21 | $2.77 | $4.56 | 2,798,000 |
| 2017-08-18 | $2.78 | $4.58 | 3,273,000 |
| 2017-08-17 | $2.80 | $4.61 | 3,033,800 |
| 2017-08-16 | $2.79 | $4.60 | 8,716,500 |
| 2017-08-15 | $2.73 | $4.50 | 1,913,100 |
| 2017-08-14 | $2.70 | $4.45 | 1,590,900 |
| 2017-08-11 | $2.68 | $4.42 | 1,827,500 |
| 2017-08-10 | $2.67 | $4.40 | 2,040,100 |
| 2017-08-09 | $2.72 | $4.48 | 2,888,900 |
| 2017-08-08 | $2.74 | $4.51 | 2,531,400 |
| 2017-08-07 | $2.75 | $4.53 | 2,796,600 |
| 2017-08-04 | $2.68 | $4.42 | 2,677,500 |
| 2017-08-03 | $2.70 | $4.45 | 1,354,200 |
| 2017-08-02 | $2.74 | $4.51 | 2,736,100 |
| 2017-08-01 | $2.69 | $4.43 | 1,574,700 |
| 2017-07-31 | $2.65 | $4.37 | 1,368,500 |
| 2017-07-28 | $2.64 | $4.35 | 2,128,400 |
| 2017-07-27 | $2.62 | $4.32 | 3,950,700 |
| 2017-07-26 | $2.77 | $4.56 | 7,682,500 |
| 2017-07-25 | $2.73 | $4.50 | 4,183,500 |
| 2017-07-24 | $2.67 | $4.40 | 3,069,300 |
| 2017-07-21 | $2.57 | $4.23 | 1,940,600 |
| 2017-07-20 | $2.59 | $4.27 | 4,953,000 |
| 2017-07-19 | $2.66 | $4.38 | 14,489,000 |
| 2017-07-18 | $2.45 | $4.04 | 5,878,900 |
| 2017-07-17 | $2.31 | $3.81 | 1,464,700 |
| 2017-07-14 | $2.31 | $3.81 | 901,300 |
| 2017-07-13 | $2.31 | $3.81 | 1,354,900 |
| 2017-07-12 | $2.36 | $3.89 | 3,427,100 |
| 2017-07-11 | $2.26 | $3.72 | 1,335,800 |
| 2017-07-10 | $2.25 | $3.71 | 1,780,700 |
| 2017-07-07 | $2.26 | $3.72 | 1,856,500 |
| 2017-07-06 | $2.26 | $3.72 | 1,643,300 |
| 2017-07-05 | $2.27 | $3.74 | 2,714,800 |
| 2017-07-03 | $2.33 | $3.84 | 1,594,000 |
| 2017-06-30 | $2.33 | $3.84 | 1,462,600 |
| 2017-06-29 | $2.36 | $3.89 | 1,844,100 |
| 2017-06-28 | $2.37 | $3.90 | 1,465,400 |
| 2017-06-27 | $2.35 | $3.87 | 2,058,400 |
| 2017-06-26 | $2.39 | $3.94 | 1,367,500 |
| 2017-06-23 | $2.38 | $3.92 | 1,464,200 |
| 2017-06-22 | $2.35 | $3.87 | 5,828,800 |
| 2017-06-21 | $2.40 | $3.95 | 4,744,300 |
| 2017-06-20 | $2.59 | $4.27 | 1,653,600 |
| 2017-06-19 | $2.61 | $4.30 | 2,662,900 |
| 2017-06-16 | $2.50 | $4.12 | 4,000,400 |
| 2017-06-15 | $2.40 | $3.95 | 1,700,800 |
| 2017-06-14 | $2.36 | $3.89 | 1,364,400 |
| 2017-06-13 | $2.37 | $3.90 | 1,935,600 |
| 2017-06-12 | $2.36 | $3.89 | 2,594,200 |
| 2017-06-09 | $2.43 | $4.00 | 4,241,200 |
| 2017-06-08 | $2.44 | $4.02 | 1,974,000 |
| 2017-06-07 | $2.46 | $4.05 | 3,532,400 |
| 2017-06-06 | $2.55 | $4.20 | 1,367,000 |
| 2017-06-05 | $2.57 | $4.23 | 918,400 |
| 2017-06-02 | $2.60 | $4.28 | 1,533,800 |
| 2017-06-01 | $2.57 | $4.23 | 2,039,100 |
| 2017-05-31 | $2.54 | $4.19 | 1,820,600 |
| 2017-05-30 | $2.60 | $4.28 | 926,800 |
| 2017-05-26 | $2.60 | $4.28 | 2,635,600 |
| 2017-05-25 | $2.60 | $4.28 | 1,827,000 |
| 2017-05-24 | $2.57 | $4.23 | 1,228,800 |
| 2017-05-23 | $2.54 | $4.19 | 4,006,800 |
| 2017-05-22 | $2.60 | $4.28 | 1,686,800 |
| 2017-05-19 | $2.58 | $4.25 | 2,822,000 |
| 2017-05-18 | $2.58 | $4.25 | 4,805,500 |
| 2017-05-17 | $2.65 | $4.37 | 4,250,000 |
| 2017-05-16 | $2.74 | $4.51 | 2,099,300 |
| 2017-05-15 | $2.77 | $4.56 | 1,861,700 |
| 2017-05-12 | $2.81 | $4.63 | 3,422,100 |
| 2017-05-11 | $2.73 | $4.50 | 4,816,800 |
| 2017-05-10 | $2.68 | $4.42 | 2,142,700 |
| 2017-05-09 | $2.70 | $4.45 | 1,333,500 |
| 2017-05-08 | $2.76 | $4.55 | 2,520,900 |
| 2017-05-05 | $2.67 | $4.40 | 3,213,700 |
| 2017-05-04 | $2.72 | $4.48 | 3,125,700 |
| 2017-05-03 | $2.58 | $4.25 | 4,416,100 |
| 2017-05-02 | $2.67 | $4.40 | 5,842,900 |
| 2017-05-01 | $2.80 | $4.61 | 9,632,700 |
| 2017-04-28 | $2.98 | $4.91 | 4,352,900 |
| 2017-04-27 | $2.91 | $4.79 | 3,558,200 |
| 2017-04-26 | $2.95 | $4.86 | 10,705,500 |
| 2017-04-25 | $2.84 | $4.68 | 12,210,300 |
| 2017-04-24 | $2.61 | $4.30 | 4,718,300 |
| 2017-04-21 | $2.51 | $4.14 | 2,808,100 |
| 2017-04-20 | $2.45 | $4.04 | 3,306,200 |
| 2017-04-19 | $2.38 | $3.92 | 758,400 |
| 2017-04-18 | $2.38 | $3.92 | 1,524,100 |
| 2017-04-17 | $2.38 | $3.92 | 2,396,200 |
| 2017-04-13 | $2.41 | $3.97 | 2,448,300 |
| 2017-04-12 | $2.49 | $4.10 | 3,547,600 |
| 2017-04-11 | $2.62 | $4.32 | 7,331,500 |
| 2017-04-10 | $2.38 | $3.92 | 2,501,100 |
| 2017-04-07 | $2.46 | $4.05 | 999,000 |
| 2017-04-06 | $2.50 | $4.12 | 3,513,100 |
| 2017-04-05 | $2.44 | $4.02 | 6,282,900 |
| 2017-04-04 | $2.35 | $3.87 | 11,813,000 |
| 2017-04-03 | $2.51 | $4.14 | 2,764,000 |
| 2017-03-31 | $2.60 | $4.28 | 1,955,900 |
| 2017-03-30 | $2.62 | $4.32 | 3,688,300 |
| 2017-03-29 | $2.65 | $4.37 | 1,687,200 |
| 2017-03-28 | $2.64 | $4.35 | 2,039,400 |
| 2017-03-27 | $2.64 | $4.35 | 3,186,000 |
| 2017-03-24 | $2.60 | $4.28 | 4,472,100 |
| 2017-03-23 | $2.65 | $4.37 | 3,380,800 |
| 2017-03-22 | $2.70 | $4.45 | 3,984,400 |
| 2017-03-21 | $2.80 | $4.61 | 4,440,900 |
| 2017-03-20 | $2.93 | $4.83 | 3,094,200 |
| 2017-03-17 | $2.91 | $4.79 | 3,973,700 |
| 2017-03-16 | $2.81 | $4.63 | 1,897,100 |
| 2017-03-15 | $2.79 | $4.60 | 2,037,400 |
| 2017-03-14 | $2.75 | $4.53 | 1,987,800 |
| 2017-03-13 | $2.68 | $4.42 | 2,776,700 |
| 2017-03-10 | $2.63 | $4.33 | 9,566,700 |
| 2017-03-09 | $2.69 | $4.43 | 5,429,300 |
| 2017-03-08 | $2.71 | $4.47 | 3,582,900 |
| 2017-03-07 | $2.78 | $4.58 | 6,901,600 |
| 2017-03-06 | $2.80 | $4.61 | 4,244,900 |
| 2017-03-03 | $2.92 | $4.81 | 3,406,600 |
| 2017-03-02 | $2.84 | $4.68 | 3,764,100 |
| 2017-03-01 | $2.95 | $4.86 | 5,615,500 |
| 2017-02-28 | $2.95 | $4.86 | 6,359,800 |
| 2017-02-27 | $2.80 | $4.61 | 10,391,400 |
| 2017-02-24 | $2.98 | $4.91 | 5,979,500 |
| 2017-02-23 | $3.05 | $5.03 | 17,753,300 |
| 2017-02-22 | $2.98 | $4.91 | 28,919,000 |
| 2017-02-21 | $2.71 | $4.47 | 77,896,900 |
| 2017-02-17 | $4.15 | $6.84 | 2,668,000 |
| 2017-02-16 | $4.15 | $6.84 | 4,984,600 |
| 2017-02-15 | $4.23 | $6.97 | 2,784,900 |
| 2017-02-14 | $4.29 | $7.07 | 3,992,600 |
| 2017-02-13 | $4.30 | $7.09 | 3,724,700 |
| 2017-02-10 | $4.22 | $6.95 | 2,628,700 |
| 2017-02-09 | $4.18 | $6.89 | 2,299,700 |
| 2017-02-08 | $4.15 | $6.84 | 6,088,200 |
| 2017-02-07 | $4.20 | $6.92 | 8,051,100 |
| 2017-02-06 | $4.39 | $7.23 | 10,368,600 |
| 2017-02-03 | $4.38 | $7.22 | 9,638,600 |
| 2017-02-02 | $4.22 | $6.95 | 2,189,000 |
| 2017-02-01 | $4.24 | $6.99 | 4,289,400 |
| 2017-01-31 | $4.22 | $6.95 | 6,365,000 |
| 2017-01-30 | $4.24 | $6.99 | 7,568,300 |
| 2017-01-27 | $4.17 | $6.87 | 15,717,900 |
| 2017-01-26 | $4.19 | $6.90 | 7,992,900 |
| 2017-01-25 | $3.93 | $6.48 | 5,573,800 |
| 2017-01-24 | $3.90 | $6.43 | 5,066,400 |
| 2017-01-23 | $3.83 | $6.31 | 3,756,800 |
| 2017-01-20 | $3.79 | $6.24 | 11,176,900 |
| 2017-01-19 | $3.78 | $6.23 | 21,756,900 |
| 2017-01-18 | $3.95 | $6.51 | 4,950,600 |
| 2017-01-17 | $3.84 | $6.33 | 6,164,200 |
| 2017-01-13 | $3.89 | $6.41 | 2,069,700 |
| 2017-01-12 | $3.89 | $6.41 | 2,092,800 |
| 2017-01-11 | $3.92 | $6.46 | 3,839,900 |
| 2017-01-10 | $3.94 | $6.49 | 3,165,600 |
| 2017-01-09 | $3.96 | $6.52 | 5,738,200 |
| 2017-01-06 | $3.93 | $6.48 | 5,226,600 |
| 2017-01-05 | $3.97 | $6.54 | 5,810,700 |
| 2017-01-04 | $4.12 | $6.79 | 6,908,500 |
| 2017-01-03 | $4.04 | $6.66 | 5,563,000 |