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
- 2007-01-03 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 | $3.50 | $3.65 | 152,600 |
| 2017-12-28 | $3.40 | $3.54 | 211,700 |
| 2017-12-27 | $3.33 | $3.47 | 162,000 |
| 2017-12-26 | $3.30 | $3.44 | 28,800 |
| 2017-12-22 | $3.29 | $3.43 | 96,900 |
| 2017-12-21 | $3.26 | $3.40 | 203,100 |
| 2017-12-20 | $3.16 | $3.29 | 188,700 |
| 2017-12-19 | $3.20 | $3.33 | 90,000 |
| 2017-12-18 | $3.18 | $3.31 | 174,900 |
| 2017-12-15 | $3.24 | $3.37 | 162,800 |
| 2017-12-14 | $3.30 | $3.44 | 80,500 |
| 2017-12-13 | $3.26 | $3.40 | 239,500 |
| 2017-12-12 | $3.24 | $3.37 | 145,400 |
| 2017-12-11 | $3.36 | $3.50 | 261,900 |
| 2017-12-08 | $3.35 | $3.49 | 241,900 |
| 2017-12-07 | $3.16 | $3.29 | 488,300 |
| 2017-12-06 | $3.32 | $3.46 | 452,100 |
| 2017-12-05 | $3.51 | $3.66 | 146,200 |
| 2017-12-04 | $3.58 | $3.73 | 305,600 |
| 2017-12-01 | $3.51 | $3.66 | 121,200 |
| 2017-11-30 | $3.53 | $3.68 | 259,700 |
| 2017-11-29 | $3.59 | $3.74 | 254,100 |
| 2017-11-28 | $3.64 | $3.79 | 260,800 |
| 2017-11-27 | $3.53 | $3.68 | 311,800 |
| 2017-11-24 | $3.64 | $3.79 | 138,600 |
| 2017-11-22 | $3.76 | $3.92 | 310,500 |
| 2017-11-21 | $3.76 | $3.92 | 330,200 |
| 2017-11-20 | $3.67 | $3.82 | 358,700 |
| 2017-11-17 | $3.54 | $3.69 | 82,800 |
| 2017-11-16 | $3.56 | $3.71 | 184,700 |
| 2017-11-15 | $3.49 | $3.63 | 119,100 |
| 2017-11-14 | $3.60 | $3.75 | 340,500 |
| 2017-11-13 | $3.43 | $3.57 | 299,300 |
| 2017-11-10 | $3.39 | $3.53 | 224,600 |
| 2017-11-09 | $3.35 | $3.49 | 116,500 |
| 2017-11-08 | $3.38 | $3.52 | 315,600 |
| 2017-11-07 | $3.37 | $3.51 | 385,900 |
| 2017-11-06 | $3.23 | $3.36 | 96,800 |
| 2017-11-03 | $3.13 | $3.26 | 82,200 |
| 2017-11-02 | $3.11 | $3.24 | 171,200 |
| 2017-11-01 | $3.14 | $3.27 | 207,300 |
| 2017-10-31 | $3.10 | $3.23 | 167,400 |
| 2017-10-30 | $2.99 | $3.11 | 507,900 |
| 2017-10-27 | $3.11 | $3.24 | 341,100 |
| 2017-10-26 | $3.24 | $3.37 | 132,000 |
| 2017-10-25 | $3.31 | $3.45 | 132,700 |
| 2017-10-24 | $3.21 | $3.34 | 316,000 |
| 2017-10-23 | $3.30 | $3.44 | 204,900 |
| 2017-10-20 | $3.40 | $3.54 | 260,400 |
| 2017-10-19 | $3.26 | $3.40 | 507,600 |
| 2017-10-18 | $3.46 | $3.60 | 167,900 |
| 2017-10-17 | $3.46 | $3.60 | 162,000 |
| 2017-10-16 | $3.44 | $3.58 | 147,500 |
| 2017-10-13 | $3.49 | $3.63 | 182,900 |
| 2017-10-12 | $3.43 | $3.57 | 135,500 |
| 2017-10-11 | $3.45 | $3.59 | 149,300 |
| 2017-10-10 | $3.50 | $3.65 | 294,000 |
| 2017-10-09 | $3.45 | $3.59 | 341,000 |
| 2017-10-06 | $3.56 | $3.71 | 1,121,400 |
| 2017-10-05 | $3.51 | $3.66 | 2,338,800 |
| 2017-10-04 | $3.45 | $3.59 | 607,400 |
| 2017-10-03 | $3.18 | $3.31 | 330,600 |
| 2017-10-02 | $2.98 | $3.10 | 551,300 |
| 2017-09-29 | $2.86 | $2.98 | 78,600 |
| 2017-09-28 | $2.86 | $2.98 | 205,600 |
| 2017-09-27 | $2.95 | $3.07 | 298,000 |
| 2017-09-26 | $2.86 | $2.98 | 792,700 |
| 2017-09-25 | $2.85 | $2.97 | 965,400 |
| 2017-09-22 | $3.07 | $3.20 | 252,000 |
| 2017-09-21 | $3.11 | $3.24 | 294,700 |
| 2017-09-20 | $3.17 | $3.30 | 1,078,600 |
| 2017-09-19 | $2.95 | $3.07 | 233,300 |
| 2017-09-18 | $2.86 | $2.98 | 383,900 |
| 2017-09-15 | $2.64 | $2.75 | 59,500 |
| 2017-09-14 | $2.63 | $2.74 | 163,000 |
| 2017-09-13 | $2.68 | $2.79 | 122,800 |
| 2017-09-12 | $2.69 | $2.80 | 297,100 |
| 2017-09-11 | $2.51 | $2.61 | 97,300 |
| 2017-09-08 | $2.47 | $2.57 | 118,500 |
| 2017-09-07 | $2.48 | $2.58 | 50,400 |
| 2017-09-06 | $2.46 | $2.56 | 212,700 |
| 2017-09-05 | $2.43 | $2.53 | 186,700 |
| 2017-09-01 | $2.47 | $2.57 | 19,900 |
| 2017-08-31 | $2.44 | $2.54 | 72,500 |
| 2017-08-30 | $2.44 | $2.54 | 98,500 |
| 2017-08-29 | $2.39 | $2.49 | 53,000 |
| 2017-08-28 | $2.38 | $2.48 | 85,200 |
| 2017-08-25 | $2.42 | $2.52 | 12,900 |
| 2017-08-24 | $2.40 | $2.50 | 70,100 |
| 2017-08-23 | $2.44 | $2.54 | 142,700 |
| 2017-08-22 | $2.45 | $2.55 | 133,900 |
| 2017-08-21 | $2.38 | $2.48 | 105,900 |
| 2017-08-18 | $2.41 | $2.51 | 63,200 |
| 2017-08-17 | $2.41 | $2.51 | 131,200 |
| 2017-08-16 | $2.44 | $2.54 | 100,500 |
| 2017-08-15 | $2.44 | $2.54 | 46,000 |
| 2017-08-14 | $2.48 | $2.58 | 153,800 |
| 2017-08-11 | $2.37 | $2.47 | 152,200 |
| 2017-08-10 | $2.42 | $2.52 | 270,100 |
| 2017-08-09 | $2.50 | $2.60 | 132,700 |
| 2017-08-08 | $2.50 | $2.60 | 338,400 |
| 2017-08-07 | $2.37 | $2.47 | 108,300 |
| 2017-08-04 | $2.37 | $2.47 | 72,800 |
| 2017-08-03 | $2.30 | $2.40 | 39,600 |
| 2017-08-02 | $2.31 | $2.41 | 99,600 |
| 2017-08-01 | $2.26 | $2.35 | 94,600 |
| 2017-07-31 | $2.31 | $2.41 | 58,100 |
| 2017-07-28 | $2.33 | $2.43 | 42,100 |
| 2017-07-27 | $2.34 | $2.44 | 85,200 |
| 2017-07-26 | $2.33 | $2.43 | 78,600 |
| 2017-07-25 | $2.38 | $2.48 | 117,700 |
| 2017-07-24 | $2.39 | $2.49 | 188,700 |
| 2017-07-21 | $2.26 | $2.35 | 295,900 |
| 2017-07-20 | $2.38 | $2.48 | 60,500 |
| 2017-07-19 | $2.35 | $2.45 | 136,200 |
| 2017-07-18 | $2.33 | $2.43 | 311,700 |
| 2017-07-17 | $2.41 | $2.51 | 153,100 |
| 2017-07-14 | $2.41 | $2.51 | 204,900 |
| 2017-07-13 | $2.42 | $2.52 | 295,600 |
| 2017-07-12 | $2.44 | $2.54 | 309,200 |
| 2017-07-11 | $2.38 | $2.48 | 267,000 |
| 2017-07-10 | $2.24 | $2.33 | 233,700 |
| 2017-07-07 | $2.28 | $2.37 | 159,000 |
| 2017-07-06 | $2.22 | $2.31 | 336,600 |
| 2017-07-05 | $2.26 | $2.35 | 263,000 |
| 2017-07-03 | $2.29 | $2.38 | 288,400 |
| 2017-06-30 | $2.20 | $2.29 | 133,100 |
| 2017-06-29 | $2.20 | $2.29 | 487,600 |
| 2017-06-28 | $2.13 | $2.22 | 232,900 |
| 2017-06-27 | $2.08 | $2.17 | 296,300 |
| 2017-06-26 | $2.00 | $2.08 | 86,600 |
| 2017-06-23 | $1.91 | $1.99 | 57,400 |
| 2017-06-22 | $1.90 | $1.98 | 9,800 |
| 2017-06-21 | $1.91 | $1.99 | 20,000 |
| 2017-06-20 | $1.85 | $1.93 | 94,300 |
| 2017-06-19 | $1.90 | $1.98 | 75,000 |
| 2017-06-16 | $1.82 | $1.90 | 68,000 |
| 2017-06-15 | $1.85 | $1.93 | 118,900 |
| 2017-06-14 | $1.93 | $2.01 | 90,200 |
| 2017-06-13 | $1.97 | $2.05 | 80,500 |
| 2017-06-12 | $1.93 | $2.01 | 175,400 |
| 2017-06-09 | $1.97 | $2.05 | 321,000 |
| 2017-06-08 | $1.95 | $2.03 | 200,300 |
| 2017-06-07 | $1.80 | $1.86 | 76,600 |
| 2017-06-06 | $1.83 | $1.89 | 164,100 |
| 2017-06-05 | $1.86 | $1.92 | 562,900 |
| 2017-06-02 | $1.83 | $1.89 | 196,200 |
| 2017-06-01 | $1.72 | $1.78 | 136,500 |
| 2017-05-31 | $1.63 | $1.68 | 166,100 |
| 2017-05-30 | $1.55 | $1.60 | 21,100 |
| 2017-05-26 | $1.54 | $1.59 | 10,200 |
| 2017-05-25 | $1.50 | $1.55 | 26,600 |
| 2017-05-24 | $1.52 | $1.57 | 43,700 |
| 2017-05-23 | $1.50 | $1.55 | 59,400 |
| 2017-05-22 | $1.50 | $1.55 | 50,200 |
| 2017-05-19 | $1.44 | $1.49 | 33,500 |
| 2017-05-18 | $1.42 | $1.47 | 51,000 |
| 2017-05-17 | $1.44 | $1.49 | 51,800 |
| 2017-05-16 | $1.42 | $1.47 | 26,000 |
| 2017-05-15 | $1.45 | $1.50 | 13,900 |
| 2017-05-12 | $1.45 | $1.50 | 35,900 |
| 2017-05-11 | $1.44 | $1.49 | 53,700 |
| 2017-05-10 | $1.41 | $1.46 | 52,100 |
| 2017-05-09 | $1.42 | $1.47 | 59,400 |
| 2017-05-08 | $1.39 | $1.44 | 32,900 |
| 2017-05-05 | $1.34 | $1.38 | 179,900 |
| 2017-05-04 | $1.32 | $1.36 | 291,800 |
| 2017-05-03 | $1.38 | $1.43 | 31,600 |
| 2017-05-02 | $1.39 | $1.44 | 15,200 |
| 2017-05-01 | $1.36 | $1.40 | 97,700 |
| 2017-04-28 | $1.37 | $1.41 | 96,400 |
| 2017-04-27 | $1.37 | $1.41 | 96,000 |
| 2017-04-26 | $1.42 | $1.47 | 102,200 |
| 2017-04-25 | $1.48 | $1.53 | 39,800 |
| 2017-04-24 | $1.48 | $1.53 | 14,600 |
| 2017-04-21 | $1.50 | $1.55 | 340,200 |
| 2017-04-20 | $1.51 | $1.56 | 113,300 |
| 2017-04-19 | $1.45 | $1.50 | 124,500 |
| 2017-04-18 | $1.37 | $1.41 | 68,700 |
| 2017-04-17 | $1.37 | $1.41 | 38,400 |
| 2017-04-13 | $1.38 | $1.43 | 337,900 |
| 2017-04-12 | $1.39 | $1.44 | 193,200 |
| 2017-04-11 | $1.34 | $1.38 | 66,700 |
| 2017-04-10 | $1.35 | $1.39 | 442,500 |
| 2017-04-07 | $1.44 | $1.49 | 69,900 |
| 2017-04-06 | $1.48 | $1.53 | 140,100 |
| 2017-04-05 | $1.55 | $1.60 | 38,900 |
| 2017-04-04 | $1.56 | $1.61 | 19,500 |
| 2017-04-03 | $1.57 | $1.62 | 42,900 |
| 2017-03-31 | $1.55 | $1.60 | 67,300 |
| 2017-03-30 | $1.57 | $1.62 | 66,000 |
| 2017-03-29 | $1.59 | $1.64 | 112,100 |
| 2017-03-28 | $1.62 | $1.67 | 117,100 |
| 2017-03-27 | $1.57 | $1.62 | 95,300 |
| 2017-03-24 | $1.59 | $1.64 | 106,400 |
| 2017-03-23 | $1.55 | $1.60 | 49,300 |
| 2017-03-22 | $1.55 | $1.60 | 73,000 |
| 2017-03-21 | $1.46 | $1.51 | 48,300 |
| 2017-03-20 | $1.43 | $1.48 | 177,400 |
| 2017-03-17 | $1.48 | $1.53 | 462,000 |
| 2017-03-16 | $1.64 | $1.69 | 195,700 |
| 2017-03-15 | $1.59 | $1.64 | 68,900 |
| 2017-03-14 | $1.60 | $1.65 | 202,800 |
| 2017-03-13 | $1.62 | $1.67 | 209,700 |
| 2017-03-10 | $1.55 | $1.60 | 470,100 |
| 2017-03-09 | $1.47 | $1.52 | 177,000 |
| 2017-03-08 | $1.49 | $1.54 | 254,300 |
| 2017-03-07 | $1.40 | $1.45 | 42,200 |
| 2017-03-06 | $1.40 | $1.45 | 82,000 |
| 2017-03-03 | $1.38 | $1.43 | 71,300 |
| 2017-03-02 | $1.40 | $1.45 | 69,400 |
| 2017-03-01 | $1.41 | $1.46 | 74,300 |
| 2017-02-28 | $1.39 | $1.44 | 20,300 |
| 2017-02-27 | $1.38 | $1.43 | 62,600 |
| 2017-02-24 | $1.38 | $1.43 | 35,000 |
| 2017-02-23 | $1.42 | $1.47 | 103,400 |
| 2017-02-22 | $1.42 | $1.47 | 177,300 |
| 2017-02-21 | $1.45 | $1.50 | 136,700 |
| 2017-02-17 | $1.37 | $1.41 | 121,000 |
| 2017-02-16 | $1.39 | $1.44 | 215,100 |
| 2017-02-15 | $1.42 | $1.47 | 77,600 |
| 2017-02-14 | $1.43 | $1.48 | 202,900 |
| 2017-02-13 | $1.41 | $1.46 | 271,200 |
| 2017-02-10 | $1.38 | $1.43 | 409,500 |
| 2017-02-09 | $1.30 | $1.34 | 52,900 |
| 2017-02-08 | $1.31 | $1.35 | 110,000 |
| 2017-02-07 | $1.29 | $1.33 | 41,400 |
| 2017-02-06 | $1.32 | $1.36 | 300,500 |
| 2017-02-03 | $1.23 | $1.27 | 241,800 |
| 2017-02-02 | $1.18 | $1.22 | 7,700 |
| 2017-02-01 | $1.19 | $1.23 | 10,400 |
| 2017-01-31 | $1.17 | $1.21 | 39,500 |
| 2017-01-30 | $1.16 | $1.20 | 11,100 |
| 2017-01-27 | $1.18 | $1.22 | 34,500 |
| 2017-01-26 | $1.20 | $1.24 | 24,300 |
| 2017-01-25 | $1.17 | $1.21 | 131,000 |
| 2017-01-24 | $1.15 | $1.19 | 40,700 |
| 2017-01-23 | $1.19 | $1.23 | 60,900 |
| 2017-01-20 | $1.18 | $1.22 | 206,900 |
| 2017-01-19 | $1.16 | $1.20 | 209,700 |
| 2017-01-18 | $1.13 | $1.17 | 246,500 |
| 2017-01-17 | $1.11 | $1.15 | 136,200 |
| 2017-01-13 | $1.06 | $1.09 | 72,800 |
| 2017-01-12 | $1.04 | $1.07 | 95,200 |
| 2017-01-11 | $1.05 | $1.08 | 19,200 |
| 2017-01-10 | $1.06 | $1.09 | 64,200 |
| 2017-01-09 | $1.03 | $1.06 | 6,800 |
| 2017-01-06 | $1.01 | $1.04 | 36,500 |
| 2017-01-05 | $1.04 | $1.07 | 79,100 |
| 2017-01-04 | $1.00 | $1.03 | 22,300 |
| 2017-01-03 | $0.98 | $1.01 | 6,700 |