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
- 1999-03-10 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 | $2.95 | $5.66 | 4,243,932 | — | — |
| 2017-12-28 | $2.97 | $5.69 | 6,632,892 | — | — |
| 2017-12-27 | $2.94 | $5.63 | 4,706,100 | — | — |
| 2017-12-26 | $2.96 | $5.68 | 5,775,210 | — | — |
| 2017-12-22 | $2.94 | $5.65 | 4,419,324 | — | — |
| 2017-12-21 | $2.97 | $5.69 | 6,756,624 | — | — |
| 2017-12-20 | $2.91 | $5.59 | 6,798,078 | — | — |
| 2017-12-19 | $2.89 | $5.54 | 4,302,774 | — | — |
| 2017-12-18 | $2.87 | $5.51 | 5,216,148 | — | — |
| 2017-12-15 | $2.82 | $5.40 | 7,806,960 | — | — |
| 2017-12-14 | $2.76 | $5.30 | 4,233,474 | — | — |
| 2017-12-13 | $2.79 | $5.34 | 8,177,778 | — | — |
| 2017-12-12 | $2.87 | $5.51 | 7,537,446 | — | — |
| 2017-12-11 | $2.79 | $5.34 | 7,551,432 | — | — |
| 2017-12-08 | $2.77 | $5.31 | 16,675,470 | — | — |
| 2017-12-07 | $2.71 | $5.21 | 25,291,350 | — | — |
| 2017-12-06 | $2.69 | $5.16 | 3,774,456 | — | — |
| 2017-12-05 | $2.67 | $5.13 | 5,204,934 | — | — |
| 2017-12-04 | $2.71 | $5.21 | 5,354,748 | — | — |
| 2017-12-01 | $2.63 | $5.05 | 7,347,438 | — | — |
| 2017-11-30 | $2.63 | $5.05 | 13,506,066 | — | — |
| 2017-11-29 | $2.67 | $5.12 | 8,188,866 | — | — |
| 2017-11-28 | $2.67 | $5.12 | 13,870,206 | — | — |
| 2017-11-27 | $2.64 | $5.07 | 6,355,440 | — | — |
| 2017-11-24 | $2.60 | $4.99 | 12,235,860 | — | — |
| 2017-11-22 | $2.58 | $4.95 | 8,531,208 | — | — |
| 2017-11-21 | $2.52 | $4.83 | 5,289,984 | — | — |
| 2017-11-20 | $2.54 | $4.86 | 2,244,690 | — | — |
| 2017-11-17 | $2.55 | $4.87 | 8,060,346 | — | — |
| 2017-11-16 | $2.44 | $4.68 | 8,413,020 | — | — |
| 2017-11-15 | $2.40 | $4.60 | 10,270,260 | — | — |
| 2017-11-14 | $2.38 | $4.55 | 17,969,868 | — | — |
| 2017-11-13 | $2.45 | $4.69 | 7,314,804 | — | — |
| 2017-11-10 | $2.46 | $4.71 | 10,584,252 | — | — |
| 2017-11-09 | $2.53 | $4.84 | 9,377,928 | — | — |
| 2017-11-08 | $2.58 | $4.93 | 5,915,070 | — | — |
| 2017-11-07 | $2.55 | $4.87 | 16,020,900 | — | — |
| 2017-11-06 | $2.65 | $5.07 | 10,540,152 | — | — |
| 2017-11-03 | $2.54 | $4.86 | 22,348,998 | — | — |
| 2017-11-02 | $2.57 | $4.92 | 17,495,100 | — | — |
| 2017-11-01 | $2.56 | $4.89 | 20,642,328 | — | — |
| 2017-10-31 | $2.63 | $5.02 | 9,686,502 | — | — |
| 2017-10-30 | $2.67 | $5.12 | 10,634,400 | — | — |
| 2017-10-27 | $2.81 | $5.37 | 9,683,856 | — | — |
| 2017-10-26 | $2.78 | $5.31 | 12,401,928 | — | — |
| 2017-10-25 | $2.93 | $5.60 | 5,042,268 | — | — |
| 2017-10-24 | $2.90 | $5.54 | 7,236,558 | — | — |
| 2017-10-23 | $2.82 | $5.39 | 5,319,216 | — | — |
| 2017-10-20 | $2.88 | $5.51 | 5,909,022 | — | — |
| 2017-10-19 | $2.90 | $5.54 | 6,362,874 | — | — |
| 2017-10-18 | $2.87 | $5.50 | 6,814,206 | — | — |
| 2017-10-17 | $2.80 | $5.36 | 6,060,096 | — | — |
| 2017-10-16 | $2.83 | $5.42 | 8,465,184 | — | — |
| 2017-10-13 | $2.84 | $5.43 | 8,813,196 | — | — |
| 2017-10-12 | $2.73 | $5.22 | 4,781,070 | — | — |
| 2017-10-11 | $2.71 | $5.18 | 9,623,880 | — | — |
| 2017-10-10 | $2.75 | $5.27 | 18,539,514 | — | — |
| 2017-10-09 | $2.63 | $5.02 | 30,756,978 | — | — |
| 2017-10-06 | $2.67 | $5.10 | 14,784,588 | — | — |
| 2017-10-05 | $2.77 | $5.30 | 11,604,978 | — | — |
| 2017-10-04 | $2.85 | $5.45 | 10,102,932 | — | — |
| 2017-10-03 | $2.84 | $5.43 | 10,545,822 | — | — |
| 2017-10-02 | $2.75 | $5.25 | 10,709,244 | — | — |
| 2017-09-29 | $2.72 | $5.21 | 5,117,868 | — | — |
| 2017-09-28 | $2.68 | $5.13 | 12,380,886 | — | — |
| 2017-09-27 | $2.75 | $5.25 | 13,284,810 | — | — |
| 2017-09-26 | $2.74 | $5.24 | 7,234,668 | — | — |
| 2017-09-25 | $2.73 | $5.22 | 7,305,354 | — | — |
| 2017-09-22 | $2.83 | $5.40 | 5,480,622 | — | — |
| 2017-09-21 | $2.88 | $5.51 | 6,111,882 | — | — |
| 2017-09-20 | $2.98 | $5.71 | 17,717,364 | — | — |
| 2017-09-19 | $2.98 | $5.69 | 8,164,044 | — | — |
| 2017-09-18 | $3.07 | $5.88 | 11,954,250 | — | — |
| 2017-09-15 | $3.07 | $5.88 | 8,799,336 | — | — |
| 2017-09-14 | $3.00 | $5.74 | 5,248,908 | — | — |
| 2017-09-13 | $3.01 | $5.75 | 8,651,160 | — | — |
| 2017-09-12 | $3.07 | $5.88 | 12,296,088 | — | — |
| 2017-09-11 | $3.11 | $5.95 | 6,579,090 | — | — |
| 2017-09-08 | $3.10 | $5.92 | 10,775,898 | — | — |
| 2017-09-07 | $3.21 | $6.13 | 8,369,298 | — | — |
| 2017-09-06 | $3.24 | $6.19 | 10,630,242 | — | — |
| 2017-09-05 | $3.16 | $6.04 | 23,778,594 | — | — |
| 2017-09-01 | $3.12 | $5.97 | 23,726,178 | — | — |
| 2017-08-31 | $2.94 | $5.63 | 10,170,846 | — | — |
| 2017-08-30 | $2.94 | $5.62 | 11,872,728 | — | — |
| 2017-08-29 | $2.83 | $5.40 | 4,911,732 | — | — |
| 2017-08-28 | $2.85 | $5.45 | 3,132,612 | — | — |
| 2017-08-25 | $2.84 | $5.43 | 5,437,026 | — | — |
| 2017-08-24 | $2.89 | $5.53 | 10,188,990 | — | — |
| 2017-08-23 | $2.90 | $5.54 | 10,661,490 | — | — |
| 2017-08-22 | $2.79 | $5.33 | 6,894,090 | — | — |
| 2017-08-21 | $2.73 | $5.21 | 5,412,708 | — | — |
| 2017-08-18 | $2.79 | $5.33 | 5,521,572 | — | — |
| 2017-08-17 | $2.76 | $5.27 | 11,456,298 | — | — |
| 2017-08-16 | $2.81 | $5.36 | 7,880,544 | — | — |
| 2017-08-15 | $2.71 | $5.18 | 3,891,132 | — | — |
| 2017-08-14 | $2.74 | $5.23 | 6,573,924 | — | — |
| 2017-08-11 | $2.78 | $5.30 | 8,257,284 | — | — |
| 2017-08-10 | $2.83 | $5.41 | 13,850,550 | — | — |
| 2017-08-09 | $2.82 | $5.38 | 22,147,398 | — | — |
| 2017-08-08 | $2.88 | $5.50 | 7,488,558 | — | — |
| 2017-08-07 | $2.92 | $5.58 | 10,427,382 | — | — |
| 2017-08-04 | $2.79 | $5.33 | 11,927,664 | — | — |
| 2017-08-03 | $2.74 | $5.23 | 6,040,566 | — | — |
| 2017-08-02 | $2.72 | $5.20 | 6,820,254 | — | — |
| 2017-08-01 | $2.63 | $5.02 | 4,208,778 | — | — |
| 2017-07-31 | $2.67 | $5.11 | 7,738,416 | — | — |
| 2017-07-28 | $2.63 | $5.03 | 6,162,912 | — | — |
| 2017-07-27 | $2.62 | $5.00 | 6,155,352 | — | — |
| 2017-07-26 | $2.63 | $5.03 | 11,966,094 | — | — |
| 2017-07-25 | $2.75 | $5.24 | 3,914,694 | — | — |
| 2017-07-24 | $2.72 | $5.20 | 4,192,146 | — | — |
| 2017-07-21 | $2.66 | $5.08 | 6,219,108 | — | — |
| 2017-07-20 | $2.71 | $5.18 | 6,333,768 | — | — |
| 2017-07-19 | $2.76 | $5.27 | 6,186,474 | — | — |
| 2017-07-18 | $2.69 | $5.14 | 3,228,624 | — | — |
| 2017-07-17 | $2.71 | $5.18 | 4,733,064 | — | — |
| 2017-07-14 | $2.67 | $5.11 | 5,148,864 | — | — |
| 2017-07-13 | $2.67 | $5.11 | 15,350,202 | — | — |
| 2017-07-12 | $2.69 | $5.14 | 7,778,610 | — | — |
| 2017-07-11 | $2.63 | $5.03 | 5,037,732 | — | — |
| 2017-07-10 | $2.64 | $5.05 | 7,400,484 | — | — |
| 2017-07-07 | $2.55 | $4.86 | 11,858,112 | — | — |
| 2017-07-06 | $2.52 | $4.82 | 6,768,342 | — | — |
| 2017-07-05 | $2.51 | $4.79 | 8,553,888 | — | — |
| 2017-07-03 | $2.45 | $4.68 | 3,576,888 | — | — |
| 2017-06-30 | $2.42 | $4.62 | 8,974,980 | — | — |
| 2017-06-29 | $2.40 | $4.58 | 9,965,970 | — | — |
| 2017-06-28 | $2.44 | $4.67 | 10,341,828 | — | — |
| 2017-06-27 | $2.33 | $4.46 | 6,087,438 | — | — |
| 2017-06-26 | $2.37 | $4.52 | 9,627,786 | — | — |
| 2017-06-23 | $2.28 | $4.35 | 12,996,018 | — | — |
| 2017-06-22 | $2.21 | $4.21 | 5,722,668 | — | — |
| 2017-06-21 | $2.13 | $4.08 | 7,365,456 | — | — |
| 2017-06-20 | $2.10 | $4.02 | 11,433,492 | — | — |
| 2017-06-19 | $2.17 | $4.14 | 5,029,164 | — | — |
| 2017-06-16 | $2.14 | $4.09 | 8,002,008 | — | — |
| 2017-06-15 | $2.13 | $4.06 | 9,855,342 | — | — |
| 2017-06-14 | $2.20 | $4.20 | 9,344,286 | — | — |
| 2017-06-13 | $2.24 | $4.27 | 13,313,538 | — | — |
| 2017-06-12 | $2.24 | $4.27 | 11,454,156 | — | — |
| 2017-06-09 | $2.29 | $4.38 | 10,080,756 | — | — |
| 2017-06-08 | $2.30 | $4.39 | 12,556,656 | — | — |
| 2017-06-07 | $2.22 | $4.24 | 15,137,640 | — | — |
| 2017-06-06 | $2.24 | $4.27 | 11,550,168 | — | — |
| 2017-06-05 | $2.24 | $4.27 | 4,875,318 | — | — |
| 2017-06-02 | $2.29 | $4.36 | 6,854,400 | — | — |
| 2017-06-01 | $2.29 | $4.36 | 5,294,772 | — | — |
| 2017-05-31 | $2.30 | $4.39 | 13,433,364 | — | — |
| 2017-05-30 | $2.39 | $4.56 | 14,163,912 | — | — |
| 2017-05-26 | $2.29 | $4.38 | 11,866,302 | — | — |
| 2017-05-25 | $2.29 | $4.36 | 11,146,338 | — | — |
| 2017-05-24 | $2.30 | $4.39 | 14,068,152 | — | — |
| 2017-05-23 | $2.36 | $4.50 | 14,013,972 | — | — |
| 2017-05-22 | $2.24 | $4.27 | 13,918,338 | — | — |
| 2017-05-19 | $2.29 | $4.36 | 11,029,914 | — | — |
| 2017-05-18 | $2.10 | $4.02 | 27,658,134 | — | — |
| 2017-05-17 | $2.53 | $4.83 | 10,368,666 | — | — |
| 2017-05-16 | $2.62 | $5.00 | 11,158,182 | — | — |
| 2017-05-15 | $2.51 | $4.79 | 17,622,864 | — | — |
| 2017-05-12 | $2.40 | $4.59 | 7,769,916 | — | — |
| 2017-05-11 | $2.48 | $4.74 | 10,302,516 | — | — |
| 2017-05-10 | $2.40 | $4.59 | 12,084,282 | — | — |
| 2017-05-09 | $2.34 | $4.47 | 8,876,196 | — | — |
| 2017-05-08 | $2.25 | $4.30 | 6,179,292 | — | — |
| 2017-05-05 | $2.29 | $4.38 | 9,718,128 | — | — |
| 2017-05-04 | $2.29 | $4.38 | 18,174,870 | — | — |
| 2017-05-03 | $2.37 | $4.52 | 14,838,768 | — | — |
| 2017-05-02 | $2.50 | $4.77 | 6,032,502 | — | — |
| 2017-05-01 | $2.44 | $4.67 | 3,125,178 | — | — |
| 2017-04-28 | $2.42 | $4.62 | 5,577,516 | — | — |
| 2017-04-27 | $2.37 | $4.53 | 7,067,844 | — | — |
| 2017-04-26 | $2.44 | $4.65 | 6,002,388 | — | — |
| 2017-04-25 | $2.46 | $4.70 | 6,449,310 | — | — |
| 2017-04-24 | $2.44 | $4.67 | 8,485,092 | — | — |
| 2017-04-21 | $2.40 | $4.58 | 4,029,984 | — | — |
| 2017-04-20 | $2.37 | $4.53 | 13,388,382 | — | — |
| 2017-04-19 | $2.32 | $4.43 | 8,570,016 | — | — |
| 2017-04-18 | $2.35 | $4.49 | 9,635,598 | — | — |
| 2017-04-17 | $2.42 | $4.62 | 9,199,260 | — | — |
| 2017-04-13 | $2.35 | $4.49 | 13,353,354 | — | — |
| 2017-04-12 | $2.40 | $4.58 | 12,336,282 | — | — |
| 2017-04-11 | $2.52 | $4.82 | 17,157,798 | — | — |
| 2017-04-10 | $2.57 | $4.91 | 7,229,754 | — | — |
| 2017-04-07 | $2.63 | $5.03 | 12,206,376 | — | — |
| 2017-04-06 | $2.60 | $4.97 | 10,178,028 | — | — |
| 2017-04-05 | $2.67 | $5.11 | 10,200,582 | — | — |
| 2017-04-04 | $2.78 | $5.30 | 5,664,456 | — | — |
| 2017-04-03 | $2.72 | $5.20 | 4,718,700 | — | — |
| 2017-03-31 | $2.74 | $5.23 | 8,569,764 | — | — |
| 2017-03-30 | $2.67 | $5.11 | 13,744,206 | — | — |
| 2017-03-29 | $2.80 | $5.35 | 7,864,542 | — | — |
| 2017-03-28 | $2.77 | $5.29 | 14,562,954 | — | — |
| 2017-03-27 | $2.76 | $5.27 | 15,257,466 | — | — |
| 2017-03-24 | $2.82 | $5.38 | 9,751,140 | — | — |
| 2017-03-23 | $2.86 | $5.46 | 14,800,716 | — | — |
| 2017-03-22 | $2.98 | $5.68 | 20,066,004 | — | — |
| 2017-03-21 | $2.98 | $5.68 | 17,063,676 | — | — |
| 2017-03-20 | $3.22 | $6.15 | 11,464,362 | — | — |
| 2017-03-17 | $3.12 | $5.96 | 10,991,610 | — | — |
| 2017-03-16 | $3.22 | $6.15 | 13,459,068 | — | — |
| 2017-03-15 | $3.26 | $6.23 | 18,582,984 | — | — |
| 2017-03-14 | $3.06 | $5.85 | 6,987,960 | — | — |
| 2017-03-13 | $3.07 | $5.86 | 9,606,366 | — | — |
| 2017-03-10 | $2.98 | $5.68 | 20,345,976 | — | — |
| 2017-03-09 | $2.95 | $5.64 | 17,116,596 | — | — |
| 2017-03-08 | $3.00 | $5.73 | 26,223,120 | — | — |
| 2017-03-07 | $3.28 | $6.26 | 14,637,672 | — | — |
| 2017-03-06 | $3.27 | $6.24 | 11,259,486 | — | — |
| 2017-03-03 | $3.37 | $6.43 | 8,905,050 | — | — |
| 2017-03-02 | $3.26 | $6.23 | 10,728,774 | — | — |
| 2017-03-01 | $3.37 | $6.43 | 18,150,174 | — | — |
| 2017-02-28 | $3.23 | $6.17 | 9,887,094 | — | — |
| 2017-02-27 | $3.35 | $6.40 | 8,488,242 | — | — |
| 2017-02-24 | $3.25 | $6.21 | 7,198,128 | — | — |
| 2017-02-23 | $3.29 | $6.27 | 13,409,172 | — | — |
| 2017-02-22 | $3.35 | $6.40 | 12,156,354 | — | — |
| 2017-02-21 | $3.46 | $6.61 | 7,772,814 | — | — |
| 2017-02-17 | $3.39 | $6.47 | 9,706,788 | — | — |
| 2017-02-16 | $3.44 | $6.56 | 14,529,312 | — | — |
| 2017-02-15 | $3.40 | $6.49 | 13,085,730 | — | — |
| 2017-02-14 | $3.36 | $6.41 | 5,500,530 | — | — |
| 2017-02-13 | $3.35 | $6.40 | 11,272,968 | — | — |
| 2017-02-10 | $3.27 | $6.24 | 10,132,038 | — | — |
| 2017-02-09 | $3.16 | $6.03 | 16,178,904 | — | — |
| 2017-02-08 | $3.12 | $5.96 | 11,018,448 | — | — |
| 2017-02-07 | $3.08 | $5.88 | 8,712,522 | — | — |
| 2017-02-06 | $3.14 | $6.00 | 5,471,550 | — | — |
| 2017-02-03 | $3.20 | $6.11 | 20,816,208 | — | — |
| 2017-02-02 | $3.21 | $6.12 | 7,086,492 | — | — |
| 2017-02-01 | $3.14 | $6.00 | 7,188,930 | — | — |
| 2017-01-31 | $3.04 | $5.80 | 5,940,648 | — | — |
| 2017-01-30 | $3.06 | $5.83 | 6,859,692 | — | — |
| 2017-01-27 | $3.13 | $5.99 | 5,272,848 | — | — |
| 2017-01-26 | $3.11 | $5.94 | 6,929,118 | — | — |
| 2017-01-25 | $3.13 | $5.99 | 9,349,578 | — | — |
| 2017-01-24 | $3.13 | $5.97 | 14,134,302 | — | — |
| 2017-01-23 | $3.19 | $6.09 | 8,025,696 | — | — |
| 2017-01-20 | $3.04 | $5.80 | 9,198,252 | — | — |
| 2017-01-19 | $3.00 | $5.73 | 13,100,724 | — | — |
| 2017-01-18 | $3.06 | $5.85 | 19,240,830 | — | — |
| 2017-01-17 | $3.20 | $6.11 | 8,924,454 | — | — |
| 2017-01-13 | $3.21 | $6.14 | 12,234,474 | — | — |
| 2017-01-12 | $3.18 | $6.08 | 10,853,388 | — | — |
| 2017-01-11 | $3.14 | $6.00 | 17,865,288 | — | — |
| 2017-01-10 | $2.95 | $5.64 | 8,080,128 | — | — |
| 2017-01-09 | $2.85 | $5.44 | 11,230,380 | — | — |
| 2017-01-06 | $2.83 | $5.39 | 6,475,770 | — | — |
| 2017-01-05 | $2.90 | $5.53 | 11,711,700 | — | — |
| 2017-01-04 | $2.71 | $5.17 | 7,742,574 | — | — |
| 2017-01-03 | $2.67 | $5.11 | 13,286,070 | — | — |