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
- 1996-07-31 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 | $1.80 | $1.80 | 1,874,700 | — | — |
| 2017-12-28 | $1.83 | $1.83 | 1,564,400 | — | — |
| 2017-12-27 | $1.85 | $1.85 | 1,866,100 | — | — |
| 2017-12-26 | $1.88 | $1.88 | 1,162,300 | — | — |
| 2017-12-22 | $1.86 | $1.86 | 1,431,600 | — | — |
| 2017-12-21 | $1.87 | $1.87 | 1,436,200 | — | — |
| 2017-12-20 | $1.90 | $1.90 | 3,642,700 | — | — |
| 2017-12-19 | $1.98 | $1.98 | 2,920,600 | — | — |
| 2017-12-18 | $2.00 | $2.00 | 1,387,300 | — | — |
| 2017-12-15 | $1.98 | $1.98 | 3,024,200 | — | — |
| 2017-12-14 | $1.97 | $1.97 | 1,441,100 | — | — |
| 2017-12-13 | $2.01 | $2.01 | 1,138,900 | — | — |
| 2017-12-12 | $1.97 | $1.97 | 1,333,100 | — | — |
| 2017-12-11 | $1.99 | $1.99 | 1,428,300 | — | — |
| 2017-12-08 | $2.03 | $2.03 | 3,024,800 | — | — |
| 2017-12-07 | $1.99 | $1.99 | 3,759,700 | — | — |
| 2017-12-06 | $1.94 | $1.94 | 1,685,300 | — | — |
| 2017-12-05 | $1.89 | $1.89 | 1,120,600 | — | — |
| 2017-12-04 | $1.89 | $1.89 | 829,400 | — | — |
| 2017-12-01 | $1.93 | $1.93 | 990,200 | — | — |
| 2017-11-30 | $1.99 | $1.99 | 883,400 | — | — |
| 2017-11-29 | $1.93 | $1.93 | 966,900 | — | — |
| 2017-11-28 | $1.87 | $1.87 | 1,383,100 | — | — |
| 2017-11-27 | $1.93 | $1.93 | 1,114,200 | — | — |
| 2017-11-24 | $2.01 | $2.01 | 563,000 | — | — |
| 2017-11-22 | $1.98 | $1.98 | 667,300 | — | — |
| 2017-11-21 | $1.95 | $1.95 | 932,200 | — | — |
| 2017-11-20 | $1.90 | $1.90 | 1,035,400 | — | — |
| 2017-11-17 | $1.92 | $1.92 | 1,248,900 | — | — |
| 2017-11-16 | $1.92 | $1.92 | 1,810,900 | — | — |
| 2017-11-15 | $1.85 | $1.85 | 1,730,900 | — | — |
| 2017-11-14 | $1.80 | $1.80 | 5,122,700 | — | — |
| 2017-11-13 | $1.95 | $1.95 | 2,895,000 | — | — |
| 2017-11-10 | $2.06 | $2.06 | 756,400 | — | — |
| 2017-11-09 | $2.07 | $2.07 | 913,200 | — | — |
| 2017-11-08 | $2.04 | $2.04 | 1,057,400 | — | — |
| 2017-11-07 | $2.04 | $2.04 | 1,231,100 | — | — |
| 2017-11-06 | $2.06 | $2.06 | 694,800 | — | — |
| 2017-11-03 | $2.12 | $2.12 | 1,035,100 | — | — |
| 2017-11-02 | $2.05 | $2.05 | 1,985,100 | — | — |
| 2017-11-01 | $2.17 | $2.17 | 1,745,300 | — | — |
| 2017-10-31 | $2.25 | $2.25 | 5,950,800 | — | — |
| 2017-10-30 | $2.06 | $2.06 | 814,300 | — | — |
| 2017-10-27 | $2.06 | $2.06 | 1,406,300 | — | — |
| 2017-10-26 | $2.04 | $2.04 | 789,400 | — | — |
| 2017-10-25 | $2.06 | $2.06 | 1,202,000 | — | — |
| 2017-10-24 | $2.03 | $2.03 | 1,513,000 | — | — |
| 2017-10-23 | $2.03 | $2.03 | 666,600 | — | — |
| 2017-10-20 | $2.05 | $2.05 | 692,200 | — | — |
| 2017-10-19 | $2.06 | $2.06 | 977,100 | — | — |
| 2017-10-18 | $2.08 | $2.08 | 423,200 | — | — |
| 2017-10-17 | $2.09 | $2.09 | 754,600 | — | — |
| 2017-10-16 | $2.08 | $2.08 | 1,231,000 | — | — |
| 2017-10-13 | $2.12 | $2.12 | 1,147,000 | — | — |
| 2017-10-12 | $2.14 | $2.14 | 1,009,400 | — | — |
| 2017-10-11 | $2.20 | $2.20 | 850,800 | — | — |
| 2017-10-10 | $2.24 | $2.24 | 710,400 | — | — |
| 2017-10-09 | $2.21 | $2.21 | 756,300 | — | — |
| 2017-10-06 | $2.30 | $2.30 | 884,600 | — | — |
| 2017-10-05 | $2.32 | $2.32 | 1,167,700 | — | — |
| 2017-10-04 | $2.23 | $2.23 | 1,042,500 | — | — |
| 2017-10-03 | $2.20 | $2.20 | 886,400 | — | — |
| 2017-10-02 | $2.21 | $2.21 | 1,295,900 | — | — |
| 2017-09-29 | $2.18 | $2.18 | 748,500 | — | — |
| 2017-09-28 | $2.20 | $2.20 | 731,500 | — | — |
| 2017-09-27 | $2.20 | $2.20 | 856,000 | — | — |
| 2017-09-26 | $2.18 | $2.18 | 574,500 | — | — |
| 2017-09-25 | $2.24 | $2.24 | 1,034,000 | — | — |
| 2017-09-22 | $2.16 | $2.16 | 527,200 | — | — |
| 2017-09-21 | $2.18 | $2.18 | 441,500 | — | — |
| 2017-09-20 | $2.18 | $2.18 | 746,000 | — | — |
| 2017-09-19 | $2.20 | $2.20 | 404,900 | — | — |
| 2017-09-18 | $2.20 | $2.20 | 866,200 | — | — |
| 2017-09-15 | $2.20 | $2.20 | 1,923,300 | — | — |
| 2017-09-14 | $2.16 | $2.16 | 480,600 | — | — |
| 2017-09-13 | $2.15 | $2.15 | 812,200 | — | — |
| 2017-09-12 | $2.12 | $2.12 | 759,300 | — | — |
| 2017-09-11 | $2.14 | $2.14 | 501,600 | — | — |
| 2017-09-08 | $2.12 | $2.12 | 547,500 | — | — |
| 2017-09-07 | $2.16 | $2.16 | 636,200 | — | — |
| 2017-09-06 | $2.16 | $2.16 | 436,800 | — | — |
| 2017-09-05 | $2.14 | $2.14 | 739,900 | — | — |
| 2017-09-01 | $2.16 | $2.16 | 646,200 | — | — |
| 2017-08-31 | $2.17 | $2.17 | 2,162,300 | — | — |
| 2017-08-30 | $2.04 | $2.04 | 845,700 | — | — |
| 2017-08-29 | $2.07 | $2.07 | 746,100 | — | — |
| 2017-08-28 | $2.03 | $2.03 | 870,400 | — | — |
| 2017-08-25 | $2.00 | $2.00 | 665,000 | — | — |
| 2017-08-24 | $2.06 | $2.06 | 917,300 | — | — |
| 2017-08-23 | $2.01 | $2.01 | 648,000 | — | — |
| 2017-08-22 | $2.02 | $2.02 | 901,000 | — | — |
| 2017-08-21 | $1.99 | $1.99 | 1,341,500 | — | — |
| 2017-08-18 | $2.03 | $2.03 | 818,200 | — | — |
| 2017-08-17 | $2.06 | $2.06 | 976,700 | — | — |
| 2017-08-16 | $2.04 | $2.04 | 592,500 | — | — |
| 2017-08-15 | $2.05 | $2.05 | 793,800 | — | — |
| 2017-08-14 | $2.06 | $2.06 | 890,900 | — | — |
| 2017-08-11 | $2.08 | $2.08 | 1,094,900 | — | — |
| 2017-08-10 | $2.09 | $2.09 | 1,415,100 | — | — |
| 2017-08-09 | $2.15 | $2.15 | 989,700 | — | — |
| 2017-08-08 | $2.25 | $2.25 | 1,098,600 | — | — |
| 2017-08-07 | $2.29 | $2.29 | 921,900 | — | — |
| 2017-08-04 | $2.22 | $2.22 | 1,227,700 | — | — |
| 2017-08-03 | $2.16 | $2.16 | 1,621,400 | — | — |
| 2017-08-02 | $2.16 | $2.16 | 5,832,800 | — | — |
| 2017-08-01 | $2.24 | $2.24 | 5,244,800 | — | — |
| 2017-07-31 | $2.65 | $2.65 | 1,021,700 | — | — |
| 2017-07-28 | $2.82 | $2.82 | 752,600 | — | — |
| 2017-07-27 | $2.84 | $2.84 | 1,151,500 | — | — |
| 2017-07-26 | $2.93 | $2.93 | 1,987,200 | — | — |
| 2017-07-25 | $2.89 | $2.89 | 1,228,500 | — | — |
| 2017-07-24 | $2.88 | $2.88 | 611,100 | — | — |
| 2017-07-21 | $2.80 | $2.80 | 804,400 | — | — |
| 2017-07-20 | $2.81 | $2.81 | 1,062,000 | — | — |
| 2017-07-19 | $2.88 | $2.88 | 646,900 | — | — |
| 2017-07-18 | $2.85 | $2.85 | 520,500 | — | — |
| 2017-07-17 | $2.86 | $2.86 | 637,800 | — | — |
| 2017-07-14 | $2.87 | $2.87 | 601,900 | — | — |
| 2017-07-13 | $2.88 | $2.88 | 896,500 | — | — |
| 2017-07-12 | $2.83 | $2.83 | 634,500 | — | — |
| 2017-07-11 | $2.81 | $2.81 | 611,000 | — | — |
| 2017-07-10 | $2.81 | $2.81 | 607,200 | — | — |
| 2017-07-07 | $2.87 | $2.87 | 597,700 | — | — |
| 2017-07-06 | $2.85 | $2.85 | 827,200 | — | — |
| 2017-07-05 | $2.91 | $2.91 | 1,113,300 | — | — |
| 2017-07-03 | $2.87 | $2.87 | 601,500 | — | — |
| 2017-06-30 | $2.77 | $2.77 | 720,400 | — | — |
| 2017-06-29 | $2.83 | $2.83 | 940,300 | — | — |
| 2017-06-28 | $2.88 | $2.88 | 1,162,400 | — | — |
| 2017-06-27 | $2.82 | $2.82 | 1,517,100 | — | — |
| 2017-06-26 | $2.94 | $2.94 | 1,127,800 | — | — |
| 2017-06-23 | $2.94 | $2.94 | 1,737,400 | — | — |
| 2017-06-22 | $2.94 | $2.94 | 1,370,800 | — | — |
| 2017-06-21 | $2.86 | $2.86 | 1,246,600 | — | — |
| 2017-06-20 | $2.76 | $2.76 | 1,826,900 | — | — |
| 2017-06-19 | $2.70 | $2.70 | 859,500 | — | — |
| 2017-06-16 | $2.64 | $2.64 | 1,439,700 | — | — |
| 2017-06-15 | $2.58 | $2.58 | 1,253,900 | — | — |
| 2017-06-14 | $2.63 | $2.63 | 810,500 | — | — |
| 2017-06-13 | $2.66 | $2.66 | 639,300 | — | — |
| 2017-06-12 | $2.61 | $2.61 | 1,351,000 | — | — |
| 2017-06-09 | $2.64 | $2.64 | 1,168,400 | — | — |
| 2017-06-08 | $2.69 | $2.69 | 782,800 | — | — |
| 2017-06-07 | $2.67 | $2.67 | 752,000 | — | — |
| 2017-06-06 | $2.71 | $2.71 | 689,900 | — | — |
| 2017-06-05 | $2.71 | $2.71 | 1,135,300 | — | — |
| 2017-06-02 | $2.80 | $2.80 | 1,504,200 | — | — |
| 2017-06-01 | $2.70 | $2.70 | 1,800,700 | — | — |
| 2017-05-31 | $2.66 | $2.66 | 1,935,000 | — | — |
| 2017-05-30 | $2.70 | $2.70 | 1,160,400 | — | — |
| 2017-05-26 | $2.77 | $2.77 | 2,497,400 | — | — |
| 2017-05-25 | $3.01 | $3.01 | 1,061,200 | — | — |
| 2017-05-24 | $3.07 | $3.07 | 1,078,800 | — | — |
| 2017-05-23 | $3.09 | $3.09 | 1,675,200 | — | — |
| 2017-05-22 | $3.06 | $3.06 | 1,401,900 | — | — |
| 2017-05-19 | $3.05 | $3.05 | 1,292,600 | — | — |
| 2017-05-18 | $3.06 | $3.06 | 2,355,200 | — | — |
| 2017-05-17 | $2.98 | $2.98 | 3,168,900 | — | — |
| 2017-05-16 | $3.10 | $3.10 | 3,013,500 | — | — |
| 2017-05-15 | $3.01 | $3.01 | 2,269,700 | — | — |
| 2017-05-12 | $2.87 | $2.87 | 4,884,600 | — | — |
| 2017-05-11 | $2.68 | $2.68 | 2,375,300 | — | — |
| 2017-05-10 | $2.59 | $2.59 | 1,921,100 | — | — |
| 2017-05-09 | $2.63 | $2.63 | 1,769,800 | — | — |
| 2017-05-08 | $2.57 | $2.57 | 1,129,900 | — | — |
| 2017-05-05 | $2.59 | $2.59 | 1,099,300 | — | — |
| 2017-05-04 | $2.60 | $2.60 | 1,114,600 | — | — |
| 2017-05-03 | $2.58 | $2.58 | 1,072,700 | — | — |
| 2017-05-02 | $2.60 | $2.60 | 1,401,800 | — | — |
| 2017-05-01 | $2.58 | $2.58 | 1,359,000 | — | — |
| 2017-04-28 | $2.56 | $2.56 | 1,591,300 | — | — |
| 2017-04-27 | $2.63 | $2.63 | 2,185,700 | — | — |
| 2017-04-26 | $2.57 | $2.57 | 2,446,600 | — | — |
| 2017-04-25 | $2.55 | $2.55 | 2,630,800 | — | — |
| 2017-04-24 | $2.40 | $2.40 | 1,423,900 | — | — |
| 2017-04-21 | $2.38 | $2.38 | 1,206,300 | — | — |
| 2017-04-20 | $2.42 | $2.42 | 2,120,800 | — | — |
| 2017-04-19 | $2.41 | $2.41 | 1,681,300 | — | — |
| 2017-04-18 | $2.42 | $2.42 | 1,952,600 | — | — |
| 2017-04-17 | $2.39 | $2.39 | 1,490,400 | — | — |
| 2017-04-13 | $2.34 | $2.34 | 1,410,000 | — | — |
| 2017-04-12 | $2.35 | $2.35 | 1,298,600 | — | — |
| 2017-04-11 | $2.33 | $2.33 | 4,352,900 | — | — |
| 2017-04-10 | $2.57 | $2.57 | 15,344,600 | — | — |
| 2017-04-07 | $2.15 | $2.15 | 1,297,600 | — | — |
| 2017-04-06 | $2.12 | $2.12 | 1,333,200 | — | — |
| 2017-04-05 | $2.09 | $2.09 | 1,715,500 | — | — |
| 2017-04-04 | $2.15 | $2.15 | 1,271,400 | — | — |
| 2017-04-03 | $2.21 | $2.21 | 2,655,700 | — | — |
| 2017-03-31 | $2.27 | $2.27 | 1,343,800 | — | — |
| 2017-03-30 | $2.21 | $2.21 | 1,283,200 | — | — |
| 2017-03-29 | $2.24 | $2.24 | 2,141,000 | — | — |
| 2017-03-28 | $2.22 | $2.22 | 1,107,300 | — | — |
| 2017-03-27 | $2.27 | $2.27 | 1,986,700 | — | — |
| 2017-03-24 | $2.12 | $2.12 | 937,600 | — | — |
| 2017-03-23 | $2.11 | $2.11 | 1,146,100 | — | — |
| 2017-03-22 | $2.10 | $2.10 | 1,500,800 | — | — |
| 2017-03-21 | $2.05 | $2.05 | 2,015,400 | — | — |
| 2017-03-20 | $2.11 | $2.11 | 1,053,300 | — | — |
| 2017-03-17 | $2.10 | $2.10 | 1,719,200 | — | — |
| 2017-03-16 | $2.09 | $2.09 | 1,053,200 | — | — |
| 2017-03-15 | $2.12 | $2.12 | 1,355,700 | — | — |
| 2017-03-14 | $2.06 | $2.06 | 1,364,900 | — | — |
| 2017-03-13 | $2.13 | $2.13 | 930,300 | — | — |
| 2017-03-10 | $2.11 | $2.11 | 1,136,600 | — | — |
| 2017-03-09 | $2.11 | $2.11 | 1,157,500 | — | — |
| 2017-03-08 | $2.12 | $2.12 | 1,151,900 | — | — |
| 2017-03-07 | $2.11 | $2.11 | 1,127,300 | — | — |
| 2017-03-06 | $2.13 | $2.13 | 1,232,500 | — | — |
| 2017-03-03 | $2.19 | $2.19 | 2,576,900 | — | — |
| 2017-03-02 | $2.20 | $2.20 | 2,194,700 | — | — |
| 2017-03-01 | $2.13 | $2.13 | 2,102,500 | — | — |
| 2017-02-28 | $2.15 | $2.15 | 1,802,700 | — | — |
| 2017-02-27 | $2.20 | $2.20 | 1,975,100 | — | — |
| 2017-02-24 | $2.15 | $2.15 | 997,100 | — | — |
| 2017-02-23 | $2.13 | $2.13 | 854,500 | — | — |
| 2017-02-22 | $2.14 | $2.14 | 862,300 | — | — |
| 2017-02-21 | $2.20 | $2.20 | 950,000 | — | — |
| 2017-02-17 | $2.28 | $2.28 | 1,775,600 | — | — |
| 2017-02-16 | $2.28 | $2.28 | 1,408,200 | — | — |
| 2017-02-15 | $2.40 | $2.40 | 1,293,400 | — | — |
| 2017-02-14 | $2.42 | $2.42 | 4,256,600 | — | — |
| 2017-02-13 | $2.36 | $2.36 | 2,274,300 | — | — |
| 2017-02-10 | $2.18 | $2.18 | 1,311,900 | — | — |
| 2017-02-09 | $2.15 | $2.15 | 1,820,000 | — | — |
| 2017-02-08 | $2.08 | $2.08 | 1,318,600 | — | — |
| 2017-02-07 | $2.09 | $2.09 | 1,058,400 | — | — |
| 2017-02-06 | $2.10 | $2.10 | 896,600 | — | — |
| 2017-02-03 | $2.09 | $2.09 | 1,361,600 | — | — |
| 2017-02-02 | $2.03 | $2.03 | 939,000 | — | — |
| 2017-02-01 | $2.03 | $2.03 | 1,382,700 | — | — |
| 2017-01-31 | $2.08 | $2.08 | 2,064,200 | — | — |
| 2017-01-30 | $1.93 | $1.93 | 946,600 | — | — |
| 2017-01-27 | $1.98 | $1.98 | 915,900 | — | — |
| 2017-01-26 | $1.91 | $1.91 | 1,140,300 | — | — |
| 2017-01-25 | $1.94 | $1.94 | 1,194,700 | — | — |
| 2017-01-24 | $1.96 | $1.96 | 1,735,400 | — | — |
| 2017-01-23 | $1.92 | $1.92 | 1,472,700 | — | — |
| 2017-01-20 | $1.99 | $1.99 | 1,117,700 | — | — |
| 2017-01-19 | $2.00 | $2.00 | 1,345,000 | — | — |
| 2017-01-18 | $2.06 | $2.06 | 1,512,100 | — | — |
| 2017-01-17 | $2.04 | $2.04 | 1,532,500 | — | — |
| 2017-01-13 | $2.11 | $2.11 | 1,020,000 | — | — |
| 2017-01-12 | $2.09 | $2.09 | 1,320,000 | — | — |
| 2017-01-11 | $2.10 | $2.10 | 1,967,800 | — | — |
| 2017-01-10 | $2.20 | $2.20 | 1,681,000 | — | — |
| 2017-01-09 | $2.21 | $2.21 | 1,801,100 | — | — |
| 2017-01-06 | $2.31 | $2.31 | 2,499,300 | — | — |
| 2017-01-05 | $2.20 | $2.20 | 1,297,100 | — | — |
| 2017-01-04 | $2.24 | $2.24 | 1,870,200 | — | — |
| 2017-01-03 | $2.13 | $2.13 | 841,500 | — | — |