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
- 1999-10-12 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 | $1.82 | $1.82 | 27,000 | — | — |
| 2017-12-28 | $1.82 | $1.82 | 10,200 | — | — |
| 2017-12-27 | $1.79 | $1.79 | 46,900 | — | — |
| 2017-12-26 | $1.79 | $1.79 | 45,900 | — | — |
| 2017-12-22 | $1.77 | $1.77 | 8,500 | — | — |
| 2017-12-21 | $1.73 | $1.73 | 8,800 | — | — |
| 2017-12-20 | $1.73 | $1.73 | 6,800 | — | — |
| 2017-12-19 | $1.70 | $1.70 | 4,900 | — | — |
| 2017-12-18 | $1.71 | $1.71 | 16,000 | — | — |
| 2017-12-15 | $1.69 | $1.69 | 4,000 | — | — |
| 2017-12-14 | $1.70 | $1.70 | 20,800 | — | — |
| 2017-12-13 | $1.68 | $1.68 | 4,200 | — | — |
| 2017-12-12 | $1.69 | $1.69 | 7,500 | — | — |
| 2017-12-11 | $1.64 | $1.64 | 81,700 | — | — |
| 2017-12-08 | $1.69 | $1.69 | 26,400 | — | — |
| 2017-12-07 | $1.69 | $1.69 | 14,800 | — | — |
| 2017-12-06 | $1.69 | $1.69 | 44,100 | — | — |
| 2017-12-05 | $1.72 | $1.72 | 23,200 | — | — |
| 2017-12-04 | $1.74 | $1.74 | 27,300 | — | — |
| 2017-12-01 | $1.79 | $1.79 | 4,900 | — | — |
| 2017-11-30 | $1.80 | $1.80 | 4,400 | — | — |
| 2017-11-29 | $1.81 | $1.81 | 2,300 | — | — |
| 2017-11-28 | $1.83 | $1.83 | 14,600 | — | — |
| 2017-11-27 | $1.80 | $1.80 | 10,400 | — | — |
| 2017-11-24 | $1.80 | $1.80 | 1,100 | — | — |
| 2017-11-22 | $1.84 | $1.84 | 19,000 | — | — |
| 2017-11-21 | $1.82 | $1.82 | 3,800 | — | — |
| 2017-11-20 | $1.81 | $1.81 | 80,000 | — | — |
| 2017-11-17 | $1.86 | $1.86 | 9,300 | — | — |
| 2017-11-16 | $1.86 | $1.86 | 10,700 | — | — |
| 2017-11-15 | $1.82 | $1.82 | 35,600 | — | — |
| 2017-11-14 | $1.88 | $1.88 | 1,900 | — | — |
| 2017-11-13 | $1.89 | $1.89 | 9,100 | — | — |
| 2017-11-10 | $1.90 | $1.90 | 16,300 | — | — |
| 2017-11-09 | $1.90 | $1.90 | 7,600 | — | — |
| 2017-11-08 | $1.91 | $1.91 | 48,400 | — | — |
| 2017-11-07 | $1.85 | $1.85 | 59,900 | — | — |
| 2017-11-06 | $1.83 | $1.83 | 26,300 | — | — |
| 2017-11-03 | $1.83 | $1.83 | 1,500 | — | — |
| 2017-11-02 | $1.84 | $1.84 | 5,600 | — | — |
| 2017-11-01 | $1.87 | $1.87 | 9,500 | — | — |
| 2017-10-31 | $1.89 | $1.89 | 11,900 | — | — |
| 2017-10-30 | $1.90 | $1.90 | 12,700 | — | — |
| 2017-10-27 | $1.92 | $1.92 | 9,200 | — | — |
| 2017-10-26 | $1.92 | $1.92 | 10,600 | — | — |
| 2017-10-25 | $1.93 | $1.93 | 10,700 | — | — |
| 2017-10-24 | $1.94 | $1.94 | 20,300 | — | — |
| 2017-10-23 | $1.97 | $1.97 | 25,500 | — | — |
| 2017-10-20 | $1.96 | $1.96 | 22,900 | — | — |
| 2017-10-19 | $1.94 | $1.94 | 50,300 | — | — |
| 2017-10-18 | $1.94 | $1.94 | 25,100 | — | — |
| 2017-10-17 | $1.94 | $1.94 | 93,200 | — | — |
| 2017-10-16 | $1.80 | $1.80 | 23,100 | — | — |
| 2017-10-13 | $1.80 | $1.80 | 9,600 | — | — |
| 2017-10-12 | $1.78 | $1.78 | 15,300 | — | — |
| 2017-10-11 | $1.74 | $1.74 | 43,000 | — | — |
| 2017-10-10 | $1.71 | $1.71 | 9,300 | — | — |
| 2017-10-09 | $1.72 | $1.72 | 9,500 | — | — |
| 2017-10-06 | $1.72 | $1.72 | 22,000 | — | — |
| 2017-10-05 | $1.81 | $1.81 | 37,000 | — | — |
| 2017-10-04 | $1.77 | $1.77 | 36,700 | — | — |
| 2017-10-03 | $1.74 | $1.74 | 14,700 | — | — |
| 2017-10-02 | $1.75 | $1.75 | 32,200 | — | — |
| 2017-09-29 | $1.72 | $1.72 | 6,600 | — | — |
| 2017-09-28 | $1.72 | $1.72 | 24,400 | — | — |
| 2017-09-27 | $1.73 | $1.73 | 29,800 | — | — |
| 2017-09-26 | $1.71 | $1.71 | 24,300 | — | — |
| 2017-09-25 | $1.66 | $1.66 | 13,400 | — | — |
| 2017-09-22 | $1.70 | $1.70 | 20,900 | — | — |
| 2017-09-21 | $1.72 | $1.72 | 38,700 | — | — |
| 2017-09-20 | $1.71 | $1.71 | 8,000 | — | — |
| 2017-09-19 | $1.71 | $1.71 | 4,000 | — | — |
| 2017-09-18 | $1.70 | $1.70 | 12,300 | — | — |
| 2017-09-15 | $1.67 | $1.67 | 35,100 | — | — |
| 2017-09-14 | $1.79 | $1.79 | 13,000 | — | — |
| 2017-09-13 | $1.77 | $1.77 | 48,000 | — | — |
| 2017-09-12 | $1.64 | $1.64 | 11,800 | — | — |
| 2017-09-11 | $1.65 | $1.65 | 19,900 | — | — |
| 2017-09-08 | $1.66 | $1.66 | 27,600 | — | — |
| 2017-09-07 | $1.67 | $1.67 | 128,000 | — | — |
| 2017-09-06 | $1.73 | $1.73 | 27,600 | — | — |
| 2017-09-05 | $1.83 | $1.83 | 19,600 | — | — |
| 2017-09-01 | $1.80 | $1.80 | 39,500 | — | — |
| 2017-08-31 | $1.79 | $1.79 | 48,400 | — | — |
| 2017-08-30 | $1.80 | $1.80 | 11,300 | — | — |
| 2017-08-29 | $1.79 | $1.79 | 7,500 | — | — |
| 2017-08-28 | $1.80 | $1.80 | 34,700 | — | — |
| 2017-08-25 | $1.80 | $1.80 | 22,500 | — | — |
| 2017-08-24 | $1.80 | $1.80 | 48,300 | — | — |
| 2017-08-23 | $1.85 | $1.85 | 13,200 | — | — |
| 2017-08-22 | $1.88 | $1.88 | 19,800 | — | — |
| 2017-08-21 | $1.93 | $1.93 | 14,700 | — | — |
| 2017-08-18 | $1.88 | $1.88 | 21,400 | — | — |
| 2017-08-17 | $1.90 | $1.90 | 24,400 | — | — |
| 2017-08-16 | $1.87 | $1.87 | 44,200 | — | — |
| 2017-08-15 | $1.94 | $1.94 | 126,700 | — | — |
| 2017-08-14 | $2.04 | $2.04 | 24,400 | — | — |
| 2017-08-11 | $1.99 | $1.99 | 46,600 | — | — |
| 2017-08-10 | $1.99 | $1.99 | 44,700 | — | — |
| 2017-08-09 | $1.99 | $1.99 | 10,400 | — | — |
| 2017-08-08 | $1.97 | $1.97 | 48,500 | — | — |
| 2017-08-07 | $1.95 | $1.95 | 9,500 | — | — |
| 2017-08-04 | $1.96 | $1.96 | 26,700 | — | — |
| 2017-08-03 | $1.95 | $1.95 | 26,800 | — | — |
| 2017-08-02 | $1.95 | $1.95 | 9,700 | — | — |
| 2017-08-01 | $1.94 | $1.94 | 37,100 | — | — |
| 2017-07-31 | $1.95 | $1.95 | 47,100 | — | — |
| 2017-07-28 | $1.96 | $1.96 | 19,400 | — | — |
| 2017-07-27 | $1.99 | $1.99 | 27,400 | — | — |
| 2017-07-26 | $1.99 | $1.99 | 40,100 | — | — |
| 2017-07-25 | $1.94 | $1.94 | 40,700 | — | — |
| 2017-07-24 | $1.93 | $1.93 | 36,000 | — | — |
| 2017-07-21 | $1.94 | $1.94 | 49,600 | — | — |
| 2017-07-20 | $1.88 | $1.88 | 42,400 | — | — |
| 2017-07-19 | $1.86 | $1.86 | 25,100 | — | — |
| 2017-07-18 | $1.81 | $1.81 | 43,300 | — | — |
| 2017-07-17 | $1.80 | $1.80 | 27,200 | — | — |
| 2017-07-14 | $1.83 | $1.83 | 11,100 | — | — |
| 2017-07-13 | $1.85 | $1.85 | 51,000 | — | — |
| 2017-07-12 | $1.81 | $1.81 | 38,400 | — | — |
| 2017-07-11 | $1.78 | $1.78 | 12,000 | — | — |
| 2017-07-10 | $1.79 | $1.79 | 24,500 | — | — |
| 2017-07-07 | $1.76 | $1.76 | 65,100 | — | — |
| 2017-07-06 | $1.76 | $1.76 | 63,000 | — | — |
| 2017-07-05 | $1.83 | $1.83 | 76,600 | — | — |
| 2017-07-03 | $1.89 | $1.89 | 10,800 | — | — |
| 2017-06-30 | $1.86 | $1.86 | 30,900 | — | — |
| 2017-06-29 | $1.88 | $1.88 | 21,400 | — | — |
| 2017-06-28 | $1.85 | $1.85 | 39,800 | — | — |
| 2017-06-27 | $1.98 | $1.98 | 53,100 | — | — |
| 2017-06-26 | $1.85 | $1.85 | 42,000 | — | — |
| 2017-06-23 | $1.91 | $1.91 | 109,100 | — | — |
| 2017-06-22 | $1.90 | $1.90 | 23,700 | — | — |
| 2017-06-21 | $1.87 | $1.87 | 106,200 | — | — |
| 2017-06-20 | $1.82 | $1.82 | 65,000 | — | — |
| 2017-06-19 | $1.80 | $1.80 | 97,000 | — | — |
| 2017-06-16 | $1.91 | $1.91 | 35,600 | — | — |
| 2017-06-15 | $1.95 | $1.95 | 28,800 | — | — |
| 2017-06-14 | $2.01 | $2.01 | 60,500 | — | — |
| 2017-06-13 | $1.93 | $1.93 | 61,700 | — | — |
| 2017-06-12 | $1.91 | $1.91 | 282,700 | — | — |
| 2017-06-09 | $2.12 | $2.12 | 183,000 | — | — |
| 2017-06-08 | $2.30 | $2.30 | 99,600 | — | — |
| 2017-06-07 | $2.34 | $2.34 | 154,800 | — | — |
| 2017-06-06 | $2.47 | $2.47 | 209,200 | — | — |
| 2017-06-05 | $2.48 | $2.48 | 968,300 | — | — |
| 2017-06-02 | $2.13 | $2.13 | 98,600 | — | — |
| 2017-06-01 | $2.04 | $2.04 | 26,800 | — | — |
| 2017-05-31 | $2.03 | $2.03 | 130,200 | — | — |
| 2017-05-30 | $2.03 | $2.03 | 334,500 | — | — |
| 2017-05-26 | $2.28 | $2.28 | 157,400 | — | — |
| 2017-05-25 | $2.20 | $2.20 | 253,500 | — | — |
| 2017-05-24 | $2.17 | $2.17 | 276,500 | — | — |
| 2017-05-23 | $1.96 | $1.96 | 156,900 | — | — |
| 2017-05-22 | $2.04 | $2.04 | 428,600 | — | — |
| 2017-05-19 | $1.79 | $1.79 | 138,000 | — | — |
| 2017-05-18 | $1.72 | $1.72 | 9,300 | — | — |
| 2017-05-17 | $1.72 | $1.72 | 67,100 | — | — |
| 2017-05-16 | $1.75 | $1.75 | 35,600 | — | — |
| 2017-05-15 | $1.73 | $1.73 | 66,300 | — | — |
| 2017-05-12 | $1.67 | $1.67 | 75,300 | — | — |
| 2017-05-11 | $1.59 | $1.59 | 26,400 | — | — |
| 2017-05-10 | $1.57 | $1.57 | 40,700 | — | — |
| 2017-05-09 | $1.56 | $1.56 | 23,300 | — | — |
| 2017-05-08 | $1.58 | $1.58 | 14,900 | — | — |
| 2017-05-05 | $1.64 | $1.64 | 37,400 | — | — |
| 2017-05-04 | $1.60 | $1.60 | 217,200 | — | — |
| 2017-05-03 | $1.52 | $1.52 | 25,900 | — | — |
| 2017-05-02 | $1.52 | $1.52 | 16,500 | — | — |
| 2017-05-01 | $1.51 | $1.51 | 57,100 | — | — |
| 2017-04-28 | $1.56 | $1.56 | 132,300 | — | — |
| 2017-04-27 | $1.66 | $1.66 | 33,200 | — | — |
| 2017-04-26 | $1.67 | $1.67 | 99,100 | — | — |
| 2017-04-25 | $1.78 | $1.78 | 42,000 | — | — |
| 2017-04-24 | $1.82 | $1.82 | 132,800 | — | — |
| 2017-04-21 | $1.96 | $1.96 | 73,300 | — | — |
| 2017-04-20 | $2.02 | $2.02 | 100,600 | — | — |
| 2017-04-19 | $1.93 | $1.93 | 43,400 | — | — |
| 2017-04-18 | $1.94 | $1.94 | 41,300 | — | — |
| 2017-04-17 | $1.90 | $1.90 | 103,000 | — | — |
| 2017-04-13 | $1.83 | $1.83 | 39,900 | — | — |
| 2017-04-12 | $1.87 | $1.87 | 71,000 | — | — |
| 2017-04-11 | $1.95 | $1.95 | 176,300 | — | — |
| 2017-04-10 | $1.84 | $1.84 | 254,300 | — | — |
| 2017-04-07 | $1.72 | $1.72 | 96,800 | — | — |
| 2017-04-06 | $1.53 | $1.53 | 32,400 | — | — |
| 2017-04-05 | $1.59 | $1.59 | 82,300 | — | — |
| 2017-04-04 | $1.59 | $1.59 | 79,300 | — | — |
| 2017-04-03 | $1.46 | $1.46 | 128,800 | — | — |
| 2017-03-31 | $1.47 | $1.47 | 30,900 | — | — |
| 2017-03-30 | $1.44 | $1.44 | 14,500 | — | — |
| 2017-03-29 | $1.44 | $1.44 | 3,100 | — | — |
| 2017-03-28 | $1.41 | $1.41 | 11,500 | — | — |
| 2017-03-27 | $1.45 | $1.45 | 13,600 | — | — |
| 2017-03-24 | $1.50 | $1.50 | 2,800 | — | — |
| 2017-03-23 | $1.51 | $1.51 | 10,500 | — | — |
| 2017-03-22 | $1.45 | $1.45 | 15,900 | — | — |
| 2017-03-21 | $1.51 | $1.51 | 9,500 | — | — |
| 2017-03-20 | $1.53 | $1.53 | 3,600 | — | — |
| 2017-03-17 | $1.52 | $1.52 | 16,500 | — | — |
| 2017-03-16 | $1.53 | $1.53 | 11,000 | — | — |
| 2017-03-15 | $1.53 | $1.53 | 8,700 | — | — |
| 2017-03-14 | $1.49 | $1.49 | 22,500 | — | — |
| 2017-03-13 | $1.51 | $1.51 | 19,600 | — | — |
| 2017-03-10 | $1.49 | $1.49 | 7,800 | — | — |
| 2017-03-09 | $1.46 | $1.46 | 17,500 | — | — |
| 2017-03-08 | $1.50 | $1.50 | 8,200 | — | — |
| 2017-03-07 | $1.50 | $1.50 | 6,300 | — | — |
| 2017-03-06 | $1.49 | $1.49 | 28,300 | — | — |
| 2017-03-03 | $1.56 | $1.56 | 11,700 | — | — |
| 2017-03-02 | $1.56 | $1.56 | 8,400 | — | — |
| 2017-03-01 | $1.57 | $1.57 | 24,600 | — | — |
| 2017-02-28 | $1.49 | $1.49 | 14,900 | — | — |
| 2017-02-27 | $1.58 | $1.58 | 33,200 | — | — |
| 2017-02-24 | $1.63 | $1.63 | 33,700 | — | — |
| 2017-02-23 | $1.61 | $1.61 | 15,300 | — | — |
| 2017-02-22 | $1.61 | $1.61 | 48,200 | — | — |
| 2017-02-21 | $1.58 | $1.58 | 19,500 | — | — |
| 2017-02-17 | $1.59 | $1.59 | 53,000 | — | — |
| 2017-02-16 | $1.61 | $1.61 | 42,500 | — | — |
| 2017-02-15 | $1.58 | $1.58 | 48,600 | — | — |
| 2017-02-14 | $1.53 | $1.53 | 67,900 | — | — |
| 2017-02-13 | $1.52 | $1.52 | 49,000 | — | — |
| 2017-02-10 | $1.50 | $1.50 | 63,300 | — | — |
| 2017-02-09 | $1.49 | $1.49 | 49,400 | — | — |
| 2017-02-08 | $1.45 | $1.45 | 13,800 | — | — |
| 2017-02-07 | $1.43 | $1.43 | 45,700 | — | — |
| 2017-02-06 | $1.47 | $1.47 | 13,800 | — | — |
| 2017-02-03 | $1.52 | $1.52 | 32,900 | — | — |
| 2017-02-02 | $1.50 | $1.50 | 37,300 | — | — |
| 2017-02-01 | $1.43 | $1.43 | 2,500 | — | — |
| 2017-01-31 | $1.45 | $1.45 | 45,100 | — | — |
| 2017-01-30 | $1.42 | $1.42 | 27,900 | — | — |
| 2017-01-27 | $1.41 | $1.41 | 8,800 | — | — |
| 2017-01-26 | $1.42 | $1.42 | 29,900 | — | — |
| 2017-01-25 | $1.39 | $1.39 | 101,300 | — | — |
| 2017-01-24 | $1.34 | $1.34 | 44,800 | — | — |
| 2017-01-23 | $1.31 | $1.31 | 71,100 | — | — |
| 2017-01-20 | $1.37 | $1.37 | 33,500 | — | — |
| 2017-01-19 | $1.29 | $1.29 | 17,300 | — | — |
| 2017-01-18 | $1.30 | $1.30 | 31,500 | — | — |
| 2017-01-17 | $1.30 | $1.30 | 12,300 | — | — |
| 2017-01-13 | $1.32 | $1.32 | 12,900 | — | — |
| 2017-01-12 | $1.30 | $1.30 | 55,400 | — | — |
| 2017-01-11 | $1.38 | $1.38 | 19,600 | — | — |
| 2017-01-10 | $1.34 | $1.34 | 34,900 | — | — |
| 2017-01-09 | $1.35 | $1.35 | 28,800 | — | — |
| 2017-01-06 | $1.33 | $1.33 | 26,800 | — | — |
| 2017-01-05 | $1.36 | $1.36 | 45,600 | — | — |
| 2017-01-04 | $1.36 | $1.36 | 64,400 | — | — |
| 2017-01-03 | $1.30 | $1.30 | 32,100 | — | — |