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
- 1985-04-24 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 | $3.90 | $5.16 | 909,200 | — | — |
| 2017-12-28 | $4.11 | $5.44 | 942,000 | — | — |
| 2017-12-27 | $4.28 | $5.66 | 1,151,300 | — | — |
| 2017-12-26 | $4.45 | $5.88 | 3,308,900 | — | — |
| 2017-12-22 | $4.07 | $5.38 | 3,199,400 | — | — |
| 2017-12-21 | $4.72 | $6.24 | 1,739,900 | — | — |
| 2017-12-20 | $5.40 | $7.14 | 2,126,800 | — | — |
| 2017-12-19 | $5.75 | $7.60 | 2,797,800 | — | — |
| 2017-12-18 | $6.83 | $9.03 | 5,992,700 | — | — |
| 2017-12-15 | $5.74 | $7.59 | 3,744,200 | — | — |
| 2017-12-14 | $5.65 | $7.47 | 3,914,300 | — | — |
| 2017-12-13 | $5.24 | $6.93 | 3,241,300 | — | — |
| 2017-12-12 | $4.95 | $6.55 | 3,905,500 | — | — |
| 2017-12-11 | $5.33 | $7.05 | 3,360,600 | — | — |
| 2017-12-08 | $3.95 | $5.22 | 712,800 | — | — |
| 2017-12-07 | $4.06 | $5.36 | 2,003,200 | — | — |
| 2017-12-06 | $3.82 | $5.05 | 2,039,000 | — | — |
| 2017-12-05 | $3.42 | $4.52 | 946,500 | — | — |
| 2017-12-04 | $3.88 | $5.13 | 709,600 | — | — |
| 2017-12-01 | $4.20 | $5.55 | 887,700 | — | — |
| 2017-11-30 | $4.12 | $5.44 | 1,275,800 | — | — |
| 2017-11-29 | $3.93 | $5.19 | 2,224,700 | — | — |
| 2017-11-28 | $4.65 | $6.14 | 3,183,700 | — | — |
| 2017-11-27 | $5.15 | $6.81 | 13,366,300 | — | — |
| 2017-11-24 | $4.91 | $6.49 | 6,272,500 | — | — |
| 2017-11-22 | $3.08 | $4.07 | 1,993,000 | — | — |
| 2017-11-21 | $3.35 | $4.43 | 3,290,400 | — | — |
| 2017-11-20 | $2.87 | $3.79 | 908,000 | — | — |
| 2017-11-17 | $2.55 | $3.37 | 166,300 | — | — |
| 2017-11-16 | $2.57 | $3.40 | 197,300 | — | — |
| 2017-11-15 | $2.47 | $3.26 | 216,300 | — | — |
| 2017-11-14 | $2.45 | $3.24 | 296,600 | — | — |
| 2017-11-13 | $2.58 | $3.41 | 350,100 | — | — |
| 2017-11-10 | $2.83 | $3.74 | 446,500 | — | — |
| 2017-11-09 | $3.17 | $4.18 | 195,200 | — | — |
| 2017-11-08 | $3.22 | $4.25 | 685,200 | — | — |
| 2017-11-07 | $3.32 | $4.38 | 377,400 | — | — |
| 2017-11-06 | $2.84 | $3.75 | 485,700 | — | — |
| 2017-11-03 | $3.27 | $4.32 | 1,776,700 | — | — |
| 2017-11-02 | $3.27 | $4.32 | 677,900 | — | — |
| 2017-11-01 | $2.61 | $3.45 | 166,000 | — | — |
| 2017-10-31 | $2.61 | $3.45 | 159,500 | — | — |
| 2017-10-30 | $2.53 | $3.34 | 108,400 | — | — |
| 2017-10-27 | $2.45 | $3.23 | 84,800 | — | — |
| 2017-10-26 | $2.44 | $3.22 | 107,900 | — | — |
| 2017-10-25 | $2.43 | $3.21 | 205,400 | — | — |
| 2017-10-24 | $2.52 | $3.33 | 182,200 | — | — |
| 2017-10-23 | $2.43 | $3.21 | 326,600 | — | — |
| 2017-10-20 | $2.18 | $2.88 | 86,000 | — | — |
| 2017-10-19 | $2.07 | $2.73 | 142,800 | — | — |
| 2017-10-18 | $2.23 | $2.94 | 186,100 | — | — |
| 2017-10-17 | $2.36 | $3.12 | 187,900 | — | — |
| 2017-10-16 | $2.31 | $3.05 | 573,100 | — | — |
| 2017-10-13 | $2.44 | $3.22 | 569,200 | — | — |
| 2017-10-12 | $2.33 | $3.07 | 155,100 | — | — |
| 2017-10-11 | $2.19 | $2.89 | 89,300 | — | — |
| 2017-10-10 | $2.20 | $2.90 | 68,600 | — | — |
| 2017-10-09 | $2.10 | $2.77 | 45,200 | — | — |
| 2017-10-06 | $2.06 | $2.72 | 55,600 | — | — |
| 2017-10-05 | $2.05 | $2.70 | 204,200 | — | — |
| 2017-10-04 | $2.09 | $2.76 | 125,700 | — | — |
| 2017-10-03 | $2.24 | $2.95 | 132,600 | — | — |
| 2017-10-02 | $2.18 | $2.87 | 45,300 | — | — |
| 2017-09-29 | $2.13 | $2.81 | 76,700 | — | — |
| 2017-09-28 | $2.22 | $2.93 | 87,700 | — | — |
| 2017-09-27 | $2.08 | $2.74 | 230,600 | — | — |
| 2017-09-26 | $1.93 | $2.54 | 49,800 | — | — |
| 2017-09-25 | $1.93 | $2.54 | 120,100 | — | — |
| 2017-09-22 | $2.04 | $2.69 | 267,900 | — | — |
| 2017-09-21 | $2.18 | $2.87 | 301,300 | — | — |
| 2017-09-20 | $2.19 | $2.89 | 445,700 | — | — |
| 2017-09-19 | $2.06 | $2.72 | 469,700 | — | — |
| 2017-09-18 | $1.88 | $2.48 | 361,800 | — | — |
| 2017-09-15 | $1.75 | $2.31 | 1,017,800 | — | — |
| 2017-09-14 | $1.51 | $1.99 | 317,400 | — | — |
| 2017-09-13 | $1.36 | $1.79 | 27,500 | — | — |
| 2017-09-12 | $1.41 | $1.86 | 50,700 | — | — |
| 2017-09-11 | $1.34 | $1.77 | 41,500 | — | — |
| 2017-09-08 | $1.35 | $1.78 | 34,700 | — | — |
| 2017-09-07 | $1.35 | $1.78 | 31,300 | — | — |
| 2017-09-06 | $1.35 | $1.78 | 43,100 | — | — |
| 2017-09-05 | $1.36 | $1.79 | 11,500 | — | — |
| 2017-09-01 | $1.35 | $1.78 | 11,200 | — | — |
| 2017-08-31 | $1.33 | $1.75 | 11,100 | — | — |
| 2017-08-30 | $1.36 | $1.79 | 16,500 | — | — |
| 2017-08-29 | $1.37 | $1.80 | 21,200 | — | — |
| 2017-08-28 | $1.34 | $1.76 | 33,000 | — | — |
| 2017-08-25 | $1.33 | $1.75 | 9,800 | — | — |
| 2017-08-24 | $1.27 | $1.67 | 10,900 | — | — |
| 2017-08-23 | $1.29 | $1.70 | 17,100 | — | — |
| 2017-08-22 | $1.29 | $1.70 | 3,100 | — | — |
| 2017-08-21 | $1.27 | $1.67 | 22,500 | — | — |
| 2017-08-18 | $1.33 | $1.75 | 7,100 | — | — |
| 2017-08-17 | $1.27 | $1.67 | 22,500 | — | — |
| 2017-08-16 | $1.32 | $1.74 | 6,100 | — | — |
| 2017-08-15 | $1.27 | $1.67 | 3,700 | — | — |
| 2017-08-14 | $1.34 | $1.76 | 14,200 | — | — |
| 2017-08-11 | $1.28 | $1.68 | 43,800 | — | — |
| 2017-08-10 | $1.31 | $1.72 | 80,900 | — | — |
| 2017-08-09 | $1.32 | $1.73 | 56,600 | — | — |
| 2017-08-08 | $1.36 | $1.79 | 2,400 | — | — |
| 2017-08-07 | $1.37 | $1.80 | 30,700 | — | — |
| 2017-08-04 | $1.35 | $1.77 | 24,400 | — | — |
| 2017-08-03 | $1.35 | $1.77 | 20,400 | — | — |
| 2017-08-02 | $1.29 | $1.69 | 13,200 | — | — |
| 2017-08-01 | $1.37 | $1.80 | 26,800 | — | — |
| 2017-07-31 | $1.37 | $1.80 | 5,800 | — | — |
| 2017-07-28 | $1.37 | $1.80 | 5,700 | — | — |
| 2017-07-27 | $1.37 | $1.80 | 27,600 | — | — |
| 2017-07-26 | $1.35 | $1.77 | 35,100 | — | — |
| 2017-07-25 | $1.35 | $1.77 | 25,800 | — | — |
| 2017-07-24 | $1.39 | $1.82 | 11,100 | — | — |
| 2017-07-21 | $1.42 | $1.86 | 2,400 | — | — |
| 2017-07-20 | $1.39 | $1.82 | 13,700 | — | — |
| 2017-07-19 | $1.39 | $1.82 | 6,200 | — | — |
| 2017-07-18 | $1.43 | $1.88 | 6,300 | — | — |
| 2017-07-17 | $1.43 | $1.88 | 7,100 | — | — |
| 2017-07-14 | $1.45 | $1.90 | 3,200 | — | — |
| 2017-07-13 | $1.48 | $1.94 | 9,400 | — | — |
| 2017-07-12 | $1.42 | $1.86 | 12,700 | — | — |
| 2017-07-11 | $1.42 | $1.86 | 25,900 | — | — |
| 2017-07-10 | $1.46 | $1.91 | 22,200 | — | — |
| 2017-07-07 | $1.48 | $1.94 | 17,200 | — | — |
| 2017-07-06 | $1.53 | $2.00 | 2,700 | — | — |
| 2017-07-05 | $1.51 | $1.98 | 8,300 | — | — |
| 2017-07-03 | $1.51 | $1.98 | 21,300 | — | — |
| 2017-06-30 | $1.52 | $1.99 | 9,500 | — | — |
| 2017-06-29 | $1.53 | $2.00 | 19,900 | — | — |
| 2017-06-28 | $1.52 | $1.99 | 12,200 | — | — |
| 2017-06-27 | $1.53 | $2.00 | 5,400 | — | — |
| 2017-06-26 | $1.51 | $1.98 | 4,700 | — | — |
| 2017-06-23 | $1.51 | $1.98 | 20,900 | — | — |
| 2017-06-22 | $1.51 | $1.98 | 6,300 | — | — |
| 2017-06-21 | $1.50 | $1.96 | 3,200 | — | — |
| 2017-06-20 | $1.47 | $1.93 | 5,000 | — | — |
| 2017-06-19 | $1.50 | $1.96 | 8,600 | — | — |
| 2017-06-16 | $1.53 | $2.00 | 28,200 | — | — |
| 2017-06-15 | $1.50 | $1.96 | 24,500 | — | — |
| 2017-06-14 | $1.51 | $1.98 | 2,700 | — | — |
| 2017-06-13 | $1.50 | $1.96 | 19,500 | — | — |
| 2017-06-12 | $1.53 | $2.00 | 2,000 | — | — |
| 2017-06-09 | $1.51 | $1.98 | 5,100 | — | — |
| 2017-06-08 | $1.52 | $1.99 | 20,800 | — | — |
| 2017-06-07 | $1.53 | $2.00 | 10,300 | — | — |
| 2017-06-06 | $1.55 | $2.03 | 8,300 | — | — |
| 2017-06-05 | $1.51 | $1.97 | 25,600 | — | — |
| 2017-06-02 | $1.51 | $1.97 | 16,900 | — | — |
| 2017-06-01 | $1.50 | $1.96 | 14,300 | — | — |
| 2017-05-31 | $1.49 | $1.95 | 23,000 | — | — |
| 2017-05-30 | $1.48 | $1.93 | 11,300 | — | — |
| 2017-05-26 | $1.47 | $1.92 | 25,800 | — | — |
| 2017-05-25 | $1.42 | $1.86 | 4,700 | — | — |
| 2017-05-24 | $1.44 | $1.88 | 22,600 | — | — |
| 2017-05-23 | $1.42 | $1.86 | 3,900 | — | — |
| 2017-05-22 | $1.42 | $1.86 | 9,700 | — | — |
| 2017-05-19 | $1.43 | $1.87 | 1,500 | — | — |
| 2017-05-18 | $1.42 | $1.86 | 26,000 | — | — |
| 2017-05-17 | $1.43 | $1.87 | 27,100 | — | — |
| 2017-05-16 | $1.41 | $1.84 | 22,900 | — | — |
| 2017-05-15 | $1.43 | $1.87 | 29,800 | — | — |
| 2017-05-12 | $1.38 | $1.80 | 51,000 | — | — |
| 2017-05-11 | $1.32 | $1.73 | 15,500 | — | — |
| 2017-05-10 | $1.28 | $1.67 | 23,300 | — | — |
| 2017-05-09 | $1.27 | $1.66 | 31,600 | — | — |
| 2017-05-08 | $1.31 | $1.71 | 30,000 | — | — |
| 2017-05-05 | $1.30 | $1.70 | 5,600 | — | — |
| 2017-05-04 | $1.28 | $1.67 | 23,400 | — | — |
| 2017-05-03 | $1.28 | $1.67 | 36,500 | — | — |
| 2017-05-02 | $1.28 | $1.67 | 43,900 | — | — |
| 2017-05-01 | $1.29 | $1.68 | 55,300 | — | — |
| 2017-04-28 | $1.33 | $1.73 | 25,000 | — | — |
| 2017-04-27 | $1.31 | $1.71 | 36,100 | — | — |
| 2017-04-26 | $1.37 | $1.79 | 11,600 | — | — |
| 2017-04-25 | $1.34 | $1.75 | 57,100 | — | — |
| 2017-04-24 | $1.35 | $1.76 | 107,500 | — | — |
| 2017-04-21 | $1.38 | $1.80 | 21,900 | — | — |
| 2017-04-20 | $1.40 | $1.83 | 24,800 | — | — |
| 2017-04-19 | $1.38 | $1.80 | 20,500 | — | — |
| 2017-04-18 | $1.33 | $1.73 | 29,000 | — | — |
| 2017-04-17 | $1.39 | $1.81 | 137,000 | — | — |
| 2017-04-13 | $1.40 | $1.83 | 65,900 | — | — |
| 2017-04-12 | $1.48 | $1.93 | 3,100 | — | — |
| 2017-04-11 | $1.46 | $1.90 | 25,600 | — | — |
| 2017-04-10 | $1.43 | $1.86 | 29,600 | — | — |
| 2017-04-07 | $1.46 | $1.90 | 8,000 | — | — |
| 2017-04-06 | $1.50 | $1.96 | 23,700 | — | — |
| 2017-04-05 | $1.50 | $1.95 | 6,900 | — | — |
| 2017-04-04 | $1.51 | $1.97 | 9,400 | — | — |
| 2017-04-03 | $1.50 | $1.95 | 27,500 | — | — |
| 2017-03-31 | $1.56 | $2.03 | 11,400 | — | — |
| 2017-03-30 | $1.55 | $2.02 | 14,900 | — | — |
| 2017-03-29 | $1.59 | $2.07 | 23,900 | — | — |
| 2017-03-28 | $1.55 | $2.02 | 15,900 | — | — |
| 2017-03-27 | $1.50 | $1.95 | 24,600 | — | — |
| 2017-03-24 | $1.59 | $2.07 | 13,700 | — | — |
| 2017-03-23 | $1.63 | $2.12 | 15,300 | — | — |
| 2017-03-22 | $1.61 | $2.10 | 34,600 | — | — |
| 2017-03-21 | $1.52 | $1.98 | 50,400 | — | — |
| 2017-03-20 | $1.62 | $2.11 | 23,800 | — | — |
| 2017-03-17 | $1.60 | $2.08 | 12,300 | — | — |
| 2017-03-16 | $1.59 | $2.07 | 20,300 | — | — |
| 2017-03-15 | $1.57 | $2.04 | 24,000 | — | — |
| 2017-03-14 | $1.51 | $1.97 | 75,100 | — | — |
| 2017-03-13 | $1.55 | $2.02 | 16,800 | — | — |
| 2017-03-10 | $1.58 | $2.06 | 8,100 | — | — |
| 2017-03-09 | $1.54 | $2.00 | 15,100 | — | — |
| 2017-03-08 | $1.50 | $1.95 | 83,900 | — | — |
| 2017-03-07 | $1.65 | $2.14 | 43,800 | — | — |
| 2017-03-06 | $1.75 | $2.27 | 28,200 | — | — |
| 2017-03-03 | $1.75 | $2.27 | 25,900 | — | — |
| 2017-03-02 | $1.76 | $2.29 | 165,500 | — | — |
| 2017-03-01 | $1.73 | $2.25 | 90,200 | — | — |
| 2017-02-28 | $1.84 | $2.39 | 19,100 | — | — |
| 2017-02-27 | $1.79 | $2.33 | 79,300 | — | — |
| 2017-02-24 | $1.81 | $2.35 | 4,600 | — | — |
| 2017-02-23 | $1.82 | $2.36 | 42,000 | — | — |
| 2017-02-22 | $1.77 | $2.30 | 10,100 | — | — |
| 2017-02-21 | $1.73 | $2.25 | 20,500 | — | — |
| 2017-02-17 | $1.79 | $2.33 | 30,900 | — | — |
| 2017-02-16 | $1.86 | $2.42 | 19,400 | — | — |
| 2017-02-15 | $1.80 | $2.34 | 44,500 | — | — |
| 2017-02-14 | $1.83 | $2.38 | 15,700 | — | — |
| 2017-02-13 | $1.86 | $2.42 | 60,000 | — | — |
| 2017-02-10 | $1.86 | $2.42 | 15,100 | — | — |
| 2017-02-09 | $1.97 | $2.56 | 12,500 | — | — |
| 2017-02-08 | $1.97 | $2.55 | 60,700 | — | — |
| 2017-02-07 | $1.97 | $2.55 | 38,000 | — | — |
| 2017-02-06 | $1.96 | $2.54 | 133,000 | — | — |
| 2017-02-03 | $1.85 | $2.40 | 38,200 | — | — |
| 2017-02-02 | $1.85 | $2.40 | 21,800 | — | — |
| 2017-02-01 | $1.72 | $2.23 | 12,300 | — | — |
| 2017-01-31 | $1.75 | $2.27 | 27,100 | — | — |
| 2017-01-30 | $1.65 | $2.14 | 7,300 | — | — |
| 2017-01-27 | $1.67 | $2.17 | 7,200 | — | — |
| 2017-01-26 | $1.62 | $2.10 | 13,300 | — | — |
| 2017-01-25 | $1.66 | $2.15 | 46,000 | — | — |
| 2017-01-24 | $1.68 | $2.18 | 19,100 | — | — |
| 2017-01-23 | $1.68 | $2.18 | 13,300 | — | — |
| 2017-01-20 | $1.60 | $2.08 | 19,700 | — | — |
| 2017-01-19 | $1.63 | $2.11 | 37,200 | — | — |
| 2017-01-18 | $1.67 | $2.17 | 149,900 | — | — |
| 2017-01-17 | $1.52 | $1.97 | 51,200 | — | — |
| 2017-01-13 | $1.54 | $2.00 | 28,900 | — | — |
| 2017-01-12 | $1.57 | $2.04 | 16,400 | — | — |
| 2017-01-11 | $1.52 | $1.97 | 63,000 | — | — |
| 2017-01-10 | $1.51 | $1.95 | 14,100 | — | — |
| 2017-01-09 | $1.50 | $1.94 | 43,600 | — | — |
| 2017-01-06 | $1.47 | $1.90 | 28,800 | — | — |
| 2017-01-05 | $1.47 | $1.90 | 52,800 | — | — |
| 2017-01-04 | $1.39 | $1.80 | 34,500 | — | — |
| 2017-01-03 | $1.45 | $1.88 | 10,100 | — | — |