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
- 1994-04-04 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 | $2.49 | $2.53 | 46,400 | — | — |
| 2017-12-28 | $2.43 | $2.47 | 25,100 | — | — |
| 2017-12-27 | $2.44 | $2.48 | 86,000 | — | — |
| 2017-12-26 | $2.45 | $2.49 | 25,700 | — | — |
| 2017-12-22 | $2.45 | $2.49 | 26,800 | — | — |
| 2017-12-21 | $2.47 | $2.51 | 35,400 | — | — |
| 2017-12-20 | $2.42 | $2.46 | 50,800 | — | — |
| 2017-12-19 | $2.52 | $2.56 | 44,500 | — | — |
| 2017-12-18 | $2.54 | $2.58 | 207,300 | — | — |
| 2017-12-15 | $2.41 | $2.45 | 109,900 | — | — |
| 2017-12-14 | $2.32 | $2.36 | 64,600 | — | — |
| 2017-12-13 | $2.37 | $2.41 | 154,600 | — | — |
| 2017-12-12 | $2.45 | $2.49 | 204,500 | — | — |
| 2017-12-11 | $2.22 | $2.26 | 105,300 | — | — |
| 2017-12-08 | $2.23 | $2.27 | 28,700 | — | — |
| 2017-12-07 | $2.21 | $2.25 | 79,000 | — | — |
| 2017-12-06 | $2.14 | $2.18 | 29,100 | — | — |
| 2017-12-05 | $2.08 | $2.12 | 58,100 | — | — |
| 2017-12-04 | $2.04 | $2.08 | 15,500 | — | — |
| 2017-12-01 | $2.12 | $2.16 | 17,200 | — | — |
| 2017-11-30 | $2.14 | $2.18 | 39,500 | — | — |
| 2017-11-29 | $2.04 | $2.08 | 64,400 | — | — |
| 2017-11-28 | $2.02 | $2.06 | 36,200 | — | — |
| 2017-11-27 | $2.00 | $2.04 | 16,900 | — | — |
| 2017-11-24 | $2.05 | $2.09 | 36,300 | — | — |
| 2017-11-22 | $2.00 | $2.04 | 24,300 | — | — |
| 2017-11-21 | $2.03 | $2.07 | 16,100 | — | — |
| 2017-11-20 | $2.05 | $2.09 | 44,900 | — | — |
| 2017-11-17 | $2.04 | $2.08 | 22,700 | — | — |
| 2017-11-16 | $1.98 | $2.01 | 31,200 | — | — |
| 2017-11-15 | $1.88 | $1.91 | 58,400 | — | — |
| 2017-11-14 | $2.04 | $2.08 | 60,100 | — | — |
| 2017-11-13 | $2.03 | $2.07 | 12,100 | — | — |
| 2017-11-10 | $2.03 | $2.07 | 35,400 | — | — |
| 2017-11-09 | $2.01 | $2.05 | 14,500 | — | — |
| 2017-11-08 | $2.04 | $2.08 | 23,600 | — | — |
| 2017-11-07 | $2.03 | $2.07 | 29,300 | — | — |
| 2017-11-06 | $2.06 | $2.10 | 60,100 | — | — |
| 2017-11-03 | $2.08 | $2.12 | 36,200 | — | — |
| 2017-11-02 | $2.12 | $2.16 | 8,600 | — | — |
| 2017-11-01 | $2.13 | $2.17 | 29,900 | — | — |
| 2017-10-31 | $2.14 | $2.18 | 12,800 | — | — |
| 2017-10-30 | $2.09 | $2.13 | 20,200 | — | — |
| 2017-10-27 | $2.18 | $2.22 | 33,800 | — | — |
| 2017-10-26 | $2.15 | $2.19 | 56,700 | — | — |
| 2017-10-25 | $2.15 | $2.19 | 110,100 | — | — |
| 2017-10-24 | $2.16 | $2.20 | 95,900 | — | — |
| 2017-10-23 | $2.01 | $2.05 | 45,100 | — | — |
| 2017-10-20 | $2.10 | $2.14 | 105,800 | — | — |
| 2017-10-19 | $2.01 | $2.05 | 29,500 | — | — |
| 2017-10-18 | $1.97 | $2.00 | 56,900 | — | — |
| 2017-10-17 | $1.92 | $1.95 | 21,900 | — | — |
| 2017-10-16 | $1.97 | $2.00 | 27,700 | — | — |
| 2017-10-13 | $2.01 | $2.05 | 30,500 | — | — |
| 2017-10-12 | $2.02 | $2.06 | 39,900 | — | — |
| 2017-10-11 | $2.06 | $2.10 | 6,900 | — | — |
| 2017-10-10 | $2.08 | $2.12 | 37,400 | — | — |
| 2017-10-09 | $2.06 | $2.10 | 12,000 | — | — |
| 2017-10-06 | $2.14 | $2.18 | 64,100 | — | — |
| 2017-10-05 | $2.01 | $2.05 | 94,000 | — | — |
| 2017-10-04 | $2.06 | $2.10 | 49,800 | — | — |
| 2017-10-03 | $2.01 | $2.05 | 57,600 | — | — |
| 2017-10-02 | $2.06 | $2.10 | 35,600 | — | — |
| 2017-09-29 | $2.13 | $2.17 | 300,600 | — | — |
| 2017-09-28 | $2.13 | $2.17 | 421,700 | — | — |
| 2017-09-27 | $1.95 | $1.98 | 365,000 | — | — |
| 2017-09-26 | $1.94 | $1.97 | 250,400 | — | — |
| 2017-09-25 | $1.81 | $1.84 | 8,300 | — | — |
| 2017-09-22 | $1.83 | $1.86 | 16,100 | — | — |
| 2017-09-21 | $1.77 | $1.80 | 6,500 | — | — |
| 2017-09-20 | $1.81 | $1.84 | 54,600 | — | — |
| 2017-09-19 | $1.76 | $1.79 | 20,100 | — | — |
| 2017-09-18 | $1.75 | $1.78 | 64,000 | — | — |
| 2017-09-15 | $1.74 | $1.77 | 51,600 | — | — |
| 2017-09-14 | $1.71 | $1.74 | 39,800 | — | — |
| 2017-09-13 | $1.72 | $1.75 | 27,500 | — | — |
| 2017-09-12 | $1.72 | $1.75 | 34,400 | — | — |
| 2017-09-11 | $1.71 | $1.74 | 39,000 | — | — |
| 2017-09-08 | $1.78 | $1.81 | 211,200 | — | — |
| 2017-09-07 | $1.66 | $1.69 | 10,500 | — | — |
| 2017-09-06 | $1.72 | $1.75 | 37,100 | — | — |
| 2017-09-05 | $1.72 | $1.75 | 38,300 | — | — |
| 2017-09-01 | $1.70 | $1.73 | 53,400 | — | — |
| 2017-08-31 | $1.71 | $1.74 | 34,000 | — | — |
| 2017-08-30 | $1.69 | $1.72 | 47,200 | — | — |
| 2017-08-29 | $1.70 | $1.73 | 18,300 | — | — |
| 2017-08-28 | $1.67 | $1.70 | 37,800 | — | — |
| 2017-08-25 | $1.68 | $1.71 | 46,300 | — | — |
| 2017-08-24 | $1.63 | $1.66 | 54,100 | — | — |
| 2017-08-23 | $1.56 | $1.59 | 8,500 | — | — |
| 2017-08-22 | $1.62 | $1.65 | 7,700 | — | — |
| 2017-08-21 | $1.52 | $1.55 | 21,700 | — | — |
| 2017-08-18 | $1.60 | $1.63 | 20,200 | — | — |
| 2017-08-17 | $1.61 | $1.64 | 6,100 | — | — |
| 2017-08-16 | $1.56 | $1.59 | 51,000 | — | — |
| 2017-08-15 | $1.59 | $1.62 | 24,000 | — | — |
| 2017-08-14 | $1.64 | $1.67 | 67,400 | — | — |
| 2017-08-11 | $1.50 | $1.53 | 68,000 | — | — |
| 2017-08-10 | $1.52 | $1.55 | 46,800 | — | — |
| 2017-08-09 | $1.48 | $1.51 | 39,000 | — | — |
| 2017-08-08 | $1.51 | $1.54 | 25,900 | — | — |
| 2017-08-07 | $1.53 | $1.56 | 18,400 | — | — |
| 2017-08-04 | $1.58 | $1.61 | 24,800 | — | — |
| 2017-08-03 | $1.53 | $1.56 | 49,400 | — | — |
| 2017-08-02 | $1.55 | $1.58 | 33,900 | — | — |
| 2017-08-01 | $1.57 | $1.60 | 24,600 | — | — |
| 2017-07-31 | $1.60 | $1.63 | 28,700 | — | — |
| 2017-07-28 | $1.62 | $1.65 | 8,700 | — | — |
| 2017-07-27 | $1.63 | $1.66 | 27,500 | — | — |
| 2017-07-26 | $1.68 | $1.71 | 17,100 | — | — |
| 2017-07-25 | $1.73 | $1.76 | 45,700 | — | — |
| 2017-07-24 | $1.72 | $1.75 | 23,600 | — | — |
| 2017-07-21 | $1.72 | $1.75 | 7,100 | — | — |
| 2017-07-20 | $1.70 | $1.73 | 26,900 | — | — |
| 2017-07-19 | $1.72 | $1.75 | 14,300 | — | — |
| 2017-07-18 | $1.75 | $1.78 | 14,400 | — | — |
| 2017-07-17 | $1.71 | $1.74 | 16,200 | — | — |
| 2017-07-14 | $1.74 | $1.77 | 62,700 | — | — |
| 2017-07-13 | $1.82 | $1.85 | 41,500 | — | — |
| 2017-07-12 | $1.88 | $1.91 | 180,900 | — | — |
| 2017-07-11 | $1.79 | $1.82 | 25,600 | — | — |
| 2017-07-10 | $1.77 | $1.80 | 24,500 | — | — |
| 2017-07-07 | $1.79 | $1.82 | 24,300 | — | — |
| 2017-07-06 | $1.77 | $1.80 | 24,900 | — | — |
| 2017-07-05 | $1.82 | $1.85 | 198,700 | — | — |
| 2017-07-03 | $1.68 | $1.71 | 2,000 | — | — |
| 2017-06-30 | $1.70 | $1.73 | 22,500 | — | — |
| 2017-06-29 | $1.62 | $1.65 | 5,700 | — | — |
| 2017-06-28 | $1.65 | $1.68 | 4,900 | — | — |
| 2017-06-27 | $1.65 | $1.68 | 19,400 | — | — |
| 2017-06-26 | $1.67 | $1.70 | 3,500 | — | — |
| 2017-06-23 | $1.68 | $1.71 | 22,000 | — | — |
| 2017-06-22 | $1.65 | $1.68 | 27,800 | — | — |
| 2017-06-21 | $1.56 | $1.59 | 33,700 | — | — |
| 2017-06-20 | $1.57 | $1.60 | 22,300 | — | — |
| 2017-06-19 | $1.56 | $1.59 | 14,600 | — | — |
| 2017-06-16 | $1.61 | $1.64 | 32,900 | — | — |
| 2017-06-15 | $1.55 | $1.58 | 43,100 | — | — |
| 2017-06-14 | $1.55 | $1.58 | 88,900 | — | — |
| 2017-06-13 | $1.62 | $1.65 | 28,700 | — | — |
| 2017-06-12 | $1.62 | $1.65 | 19,500 | — | — |
| 2017-06-09 | $1.64 | $1.67 | 26,200 | — | — |
| 2017-06-08 | $1.66 | $1.69 | 34,500 | — | — |
| 2017-06-07 | $1.68 | $1.71 | 19,500 | — | — |
| 2017-06-06 | $1.68 | $1.71 | 37,000 | — | — |
| 2017-06-05 | $1.66 | $1.69 | 21,100 | — | — |
| 2017-06-02 | $1.62 | $1.65 | 36,900 | — | — |
| 2017-06-01 | $1.67 | $1.70 | 28,500 | — | — |
| 2017-05-31 | $1.72 | $1.75 | 16,700 | — | — |
| 2017-05-30 | $1.68 | $1.71 | 1,400 | — | — |
| 2017-05-26 | $1.72 | $1.75 | 7,100 | — | — |
| 2017-05-25 | $1.72 | $1.75 | 43,100 | — | — |
| 2017-05-24 | $1.73 | $1.76 | 11,500 | — | — |
| 2017-05-23 | $1.73 | $1.76 | 31,100 | — | — |
| 2017-05-22 | $1.74 | $1.77 | 9,600 | — | — |
| 2017-05-19 | $1.83 | $1.86 | 26,500 | — | — |
| 2017-05-18 | $1.75 | $1.78 | 51,800 | — | — |
| 2017-05-17 | $1.83 | $1.86 | 17,300 | — | — |
| 2017-05-16 | $1.87 | $1.90 | 15,500 | — | — |
| 2017-05-15 | $1.85 | $1.88 | 32,900 | — | — |
| 2017-05-12 | $1.86 | $1.89 | 36,500 | — | — |
| 2017-05-11 | $1.89 | $1.92 | 82,200 | — | — |
| 2017-05-10 | $1.82 | $1.85 | 107,800 | — | — |
| 2017-05-09 | $1.73 | $1.76 | 81,500 | — | — |
| 2017-05-08 | $1.72 | $1.75 | 39,600 | — | — |
| 2017-05-05 | $1.73 | $1.76 | 59,100 | — | — |
| 2017-05-04 | $1.70 | $1.73 | 92,200 | — | — |
| 2017-05-03 | $1.67 | $1.70 | 117,900 | — | — |
| 2017-05-02 | $1.64 | $1.67 | 61,400 | — | — |
| 2017-05-01 | $1.61 | $1.64 | 27,900 | — | — |
| 2017-04-28 | $1.59 | $1.62 | 28,400 | — | — |
| 2017-04-27 | $1.52 | $1.55 | 60,200 | — | — |
| 2017-04-26 | $1.56 | $1.59 | 23,700 | — | — |
| 2017-04-25 | $1.57 | $1.60 | 50,500 | — | — |
| 2017-04-24 | $1.51 | $1.54 | 188,400 | — | — |
| 2017-04-21 | $1.31 | $1.33 | 62,000 | — | — |
| 2017-04-20 | $1.34 | $1.36 | 40,800 | — | — |
| 2017-04-19 | $1.31 | $1.33 | 66,500 | — | — |
| 2017-04-18 | $1.38 | $1.40 | 18,400 | — | — |
| 2017-04-17 | $1.43 | $1.46 | 16,400 | — | — |
| 2017-04-13 | $1.47 | $1.50 | 39,900 | — | — |
| 2017-04-12 | $1.45 | $1.48 | 14,600 | — | — |
| 2017-04-11 | $1.42 | $1.45 | 39,100 | — | — |
| 2017-04-10 | $1.52 | $1.55 | 3,000 | — | — |
| 2017-04-07 | $1.44 | $1.47 | 38,700 | — | — |
| 2017-04-06 | $1.40 | $1.42 | 23,600 | — | — |
| 2017-04-05 | $1.40 | $1.42 | 47,800 | — | — |
| 2017-04-04 | $1.41 | $1.43 | 9,800 | — | — |
| 2017-04-03 | $1.42 | $1.45 | 30,800 | — | — |
| 2017-03-31 | $1.51 | $1.54 | 3,100 | — | — |
| 2017-03-30 | $1.51 | $1.54 | 17,500 | — | — |
| 2017-03-29 | $1.52 | $1.55 | 81,300 | — | — |
| 2017-03-28 | $1.46 | $1.49 | 21,100 | — | — |
| 2017-03-27 | $1.50 | $1.53 | 24,100 | — | — |
| 2017-03-24 | $1.47 | $1.50 | 13,600 | — | — |
| 2017-03-23 | $1.52 | $1.55 | 13,800 | — | — |
| 2017-03-22 | $1.53 | $1.56 | 29,200 | — | — |
| 2017-03-21 | $1.50 | $1.53 | 55,400 | — | — |
| 2017-03-20 | $1.56 | $1.59 | 2,300 | — | — |
| 2017-03-17 | $1.57 | $1.60 | 10,600 | — | — |
| 2017-03-16 | $1.59 | $1.62 | 32,900 | — | — |
| 2017-03-15 | $1.57 | $1.60 | 31,000 | — | — |
| 2017-03-14 | $1.58 | $1.61 | 22,200 | — | — |
| 2017-03-13 | $1.60 | $1.63 | 11,400 | — | — |
| 2017-03-10 | $1.56 | $1.59 | 12,600 | — | — |
| 2017-03-09 | $1.60 | $1.63 | 19,300 | — | — |
| 2017-03-08 | $1.59 | $1.62 | 24,700 | — | — |
| 2017-03-07 | $1.56 | $1.59 | 20,600 | — | — |
| 2017-03-06 | $1.58 | $1.61 | 39,900 | — | — |
| 2017-03-03 | $1.62 | $1.65 | 16,700 | — | — |
| 2017-03-02 | $1.60 | $1.63 | 53,900 | — | — |
| 2017-03-01 | $1.65 | $1.68 | 24,600 | — | — |
| 2017-02-28 | $1.59 | $1.62 | 47,500 | — | — |
| 2017-02-27 | $1.67 | $1.70 | 13,900 | — | — |
| 2017-02-24 | $1.63 | $1.66 | 23,900 | — | — |
| 2017-02-23 | $1.61 | $1.64 | 42,900 | — | — |
| 2017-02-22 | $1.62 | $1.65 | 70,900 | — | — |
| 2017-02-21 | $1.66 | $1.69 | 71,000 | — | — |
| 2017-02-17 | $1.69 | $1.72 | 6,300 | — | — |
| 2017-02-16 | $1.59 | $1.62 | 16,800 | — | — |
| 2017-02-15 | $1.66 | $1.69 | 108,700 | — | — |
| 2017-02-14 | $1.60 | $1.63 | 49,600 | — | — |
| 2017-02-13 | $1.62 | $1.65 | 44,800 | — | — |
| 2017-02-10 | $1.66 | $1.69 | 73,900 | — | — |
| 2017-02-09 | $1.75 | $1.78 | 189,400 | — | — |
| 2017-02-08 | $1.62 | $1.65 | 18,300 | — | — |
| 2017-02-07 | $1.66 | $1.69 | 43,200 | — | — |
| 2017-02-06 | $1.66 | $1.69 | 90,900 | — | — |
| 2017-02-03 | $1.55 | $1.58 | 14,200 | — | — |
| 2017-02-02 | $1.57 | $1.60 | 15,400 | — | — |
| 2017-02-01 | $1.60 | $1.63 | 57,700 | — | — |
| 2017-01-31 | $1.48 | $1.51 | 104,300 | — | — |
| 2017-01-30 | $1.55 | $1.58 | 50,900 | — | — |
| 2017-01-27 | $1.59 | $1.62 | 99,800 | — | — |
| 2017-01-26 | $1.64 | $1.67 | 31,800 | — | — |
| 2017-01-25 | $1.62 | $1.65 | 27,400 | — | — |
| 2017-01-24 | $1.75 | $1.78 | 46,200 | — | — |
| 2017-01-23 | $1.74 | $1.77 | 9,000 | — | — |
| 2017-01-20 | $1.74 | $1.77 | 77,800 | — | — |
| 2017-01-19 | $1.69 | $1.72 | 55,300 | — | — |
| 2017-01-18 | $1.61 | $1.64 | 29,300 | — | — |
| 2017-01-17 | $1.64 | $1.67 | 8,600 | — | — |
| 2017-01-13 | $1.66 | $1.69 | 10,500 | — | — |
| 2017-01-12 | $1.65 | $1.68 | 17,600 | — | — |
| 2017-01-11 | $1.66 | $1.69 | 21,800 | — | — |
| 2017-01-10 | $1.66 | $1.69 | 33,600 | — | — |
| 2017-01-09 | $1.62 | $1.65 | 39,300 | — | — |
| 2017-01-06 | $1.65 | $1.68 | 21,200 | — | — |
| 2017-01-05 | $1.71 | $1.74 | 85,700 | — | — |
| 2017-01-04 | $1.65 | $1.68 | 14,800 | — | — |
| 2017-01-03 | $1.69 | $1.72 | 7,600 | — | — |