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
- 1999-10-27 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 | $2.13 | $2.13 | 15,414 | — | — |
| 2017-12-28 | $2.10 | $2.10 | 4,014 | — | — |
| 2017-12-27 | $2.03 | $2.03 | 1,321 | — | — |
| 2017-12-26 | $2.07 | $2.07 | 750 | — | — |
| 2017-12-22 | $1.96 | $1.96 | 2,421 | — | — |
| 2017-12-21 | $2.00 | $2.00 | 893 | — | — |
| 2017-12-20 | $1.99 | $1.99 | 1,464 | — | — |
| 2017-12-19 | $1.72 | $1.72 | 1,914 | — | — |
| 2017-12-18 | $1.96 | $1.96 | 1,257 | — | — |
| 2017-12-15 | $1.96 | $1.96 | 36 | — | — |
| 2017-12-14 | $1.76 | $1.76 | 786 | — | — |
| 2017-12-13 | $1.82 | $1.82 | 4,214 | — | — |
| 2017-12-12 | $1.96 | $1.96 | 3,807 | — | — |
| 2017-12-11 | $1.93 | $1.93 | 0 | — | — |
| 2017-12-08 | $1.93 | $1.93 | 2,714 | — | — |
| 2017-12-07 | $1.89 | $1.89 | 5,150 | — | — |
| 2017-12-06 | $1.82 | $1.82 | 7 | — | — |
| 2017-12-05 | $1.89 | $1.89 | 1,964 | — | — |
| 2017-12-04 | $1.89 | $1.89 | 4,243 | — | — |
| 2017-12-01 | $1.88 | $1.88 | 9,336 | — | — |
| 2017-11-30 | $1.82 | $1.82 | 1,429 | — | — |
| 2017-11-29 | $1.82 | $1.82 | 2,693 | — | — |
| 2017-11-28 | $1.92 | $1.92 | 1,171 | — | — |
| 2017-11-27 | $1.82 | $1.82 | 493 | — | — |
| 2017-11-24 | $1.82 | $1.82 | 429 | — | — |
| 2017-11-22 | $1.82 | $1.82 | 357 | — | — |
| 2017-11-21 | $1.82 | $1.82 | 0 | — | — |
| 2017-11-20 | $1.82 | $1.82 | 0 | — | — |
| 2017-11-17 | $1.82 | $1.82 | 357 | — | — |
| 2017-11-16 | $1.82 | $1.82 | 0 | — | — |
| 2017-11-15 | $1.82 | $1.82 | 686 | — | — |
| 2017-11-14 | $1.96 | $1.96 | 4,650 | — | — |
| 2017-11-13 | $2.00 | $2.00 | 0 | — | — |
| 2017-11-10 | $2.00 | $2.00 | 8,793 | — | — |
| 2017-11-09 | $1.89 | $1.89 | 8,929 | — | — |
| 2017-11-08 | $2.00 | $2.00 | 357 | — | — |
| 2017-11-07 | $2.07 | $2.07 | 2,286 | — | — |
| 2017-11-06 | $1.92 | $1.92 | 1,021 | — | — |
| 2017-11-03 | $2.02 | $2.02 | 0 | — | — |
| 2017-11-02 | $2.02 | $2.02 | 357 | — | — |
| 2017-11-01 | $2.06 | $2.06 | 11,436 | — | — |
| 2017-10-31 | $1.85 | $1.85 | 2,143 | — | — |
| 2017-10-30 | $1.82 | $1.82 | 0 | — | — |
| 2017-10-27 | $1.82 | $1.82 | 0 | — | — |
| 2017-10-26 | $1.82 | $1.82 | 1,786 | — | — |
| 2017-10-25 | $1.88 | $1.88 | 13,486 | — | — |
| 2017-10-24 | $1.69 | $1.69 | 2,857 | — | — |
| 2017-10-23 | $1.85 | $1.85 | 721 | — | — |
| 2017-10-20 | $1.75 | $1.75 | 1,286 | — | — |
| 2017-10-19 | $1.75 | $1.75 | 10,214 | — | — |
| 2017-10-18 | $1.75 | $1.75 | 7,507 | — | — |
| 2017-10-17 | $1.75 | $1.75 | 143 | — | — |
| 2017-10-16 | $1.69 | $1.69 | 1,193 | — | — |
| 2017-10-13 | $1.69 | $1.69 | 614 | — | — |
| 2017-10-12 | $1.89 | $1.89 | 6,986 | — | — |
| 2017-10-11 | $1.86 | $1.86 | 593 | — | — |
| 2017-10-10 | $1.88 | $1.88 | 30,557 | — | — |
| 2017-10-09 | $1.74 | $1.74 | 4,343 | — | — |
| 2017-10-06 | $1.89 | $1.89 | 0 | — | — |
| 2017-10-05 | $1.89 | $1.89 | 1,786 | — | — |
| 2017-10-04 | $1.79 | $1.79 | 2,143 | — | — |
| 2017-10-03 | $1.75 | $1.75 | 12,757 | — | — |
| 2017-10-02 | $1.88 | $1.88 | 4,393 | — | — |
| 2017-09-29 | $2.23 | $2.23 | 0 | — | — |
| 2017-09-28 | $2.23 | $2.23 | 0 | — | — |
| 2017-09-27 | $2.23 | $2.23 | 1,071 | — | — |
| 2017-09-26 | $2.24 | $2.24 | 2,329 | — | — |
| 2017-09-25 | $2.03 | $2.03 | 2,986 | — | — |
| 2017-09-22 | $2.24 | $2.24 | 493 | — | — |
| 2017-09-21 | $2.24 | $2.24 | 371 | — | — |
| 2017-09-20 | $2.24 | $2.24 | 500 | — | — |
| 2017-09-19 | $2.24 | $2.24 | 0 | — | — |
| 2017-09-18 | $2.24 | $2.24 | 86 | — | — |
| 2017-09-15 | $2.31 | $2.31 | 4,764 | — | — |
| 2017-09-14 | $2.24 | $2.24 | 714 | — | — |
| 2017-09-13 | $2.24 | $2.24 | 4,200 | — | — |
| 2017-09-12 | $2.24 | $2.24 | 12,700 | — | — |
| 2017-09-11 | $1.89 | $1.89 | 15,057 | — | — |
| 2017-09-08 | $1.85 | $1.85 | 0 | — | — |
| 2017-09-07 | $1.85 | $1.85 | 7,843 | — | — |
| 2017-09-06 | $1.81 | $1.81 | 5,564 | — | — |
| 2017-09-05 | $1.81 | $1.81 | 693 | — | — |
| 2017-09-01 | $1.78 | $1.78 | 600 | — | — |
| 2017-08-31 | $1.78 | $1.78 | 293 | — | — |
| 2017-08-30 | $1.74 | $1.74 | 800 | — | — |
| 2017-08-29 | $1.81 | $1.81 | 3,771 | — | — |
| 2017-08-28 | $1.79 | $1.79 | 1,614 | — | — |
| 2017-08-25 | $1.81 | $1.81 | 800 | — | — |
| 2017-08-24 | $1.61 | $1.61 | 4,457 | — | — |
| 2017-08-23 | $1.83 | $1.83 | 4,136 | — | — |
| 2017-08-22 | $1.81 | $1.81 | 2,557 | — | — |
| 2017-08-21 | $1.68 | $1.68 | 1,143 | — | — |
| 2017-08-18 | $1.65 | $1.65 | 15,550 | — | — |
| 2017-08-17 | $1.61 | $1.61 | 46,214 | — | — |
| 2017-08-16 | $1.68 | $1.68 | 2,093 | — | — |
| 2017-08-15 | $1.68 | $1.68 | 9,271 | — | — |
| 2017-08-14 | $1.86 | $1.86 | 9,421 | — | — |
| 2017-08-11 | $1.75 | $1.75 | 2,000 | — | — |
| 2017-08-10 | $1.75 | $1.75 | 3,157 | — | — |
| 2017-08-09 | $1.68 | $1.68 | 5,879 | — | — |
| 2017-08-08 | $1.65 | $1.65 | 0 | — | — |
| 2017-08-07 | $1.65 | $1.65 | 400 | — | — |
| 2017-08-04 | $1.81 | $1.81 | 0 | — | — |
| 2017-08-03 | $1.81 | $1.81 | 1,336 | — | — |
| 2017-08-02 | $1.68 | $1.68 | 2,321 | — | — |
| 2017-08-01 | $1.79 | $1.79 | 1,443 | — | — |
| 2017-07-31 | $1.75 | $1.75 | 0 | — | — |
| 2017-07-28 | $1.75 | $1.75 | 3,679 | — | — |
| 2017-07-27 | $1.71 | $1.71 | 0 | — | — |
| 2017-07-26 | $1.71 | $1.71 | 1,243 | — | — |
| 2017-07-25 | $1.61 | $1.61 | 1,679 | — | — |
| 2017-07-24 | $1.64 | $1.64 | 264 | — | — |
| 2017-07-21 | $1.82 | $1.82 | 14 | — | — |
| 2017-07-20 | $1.68 | $1.68 | 457 | — | — |
| 2017-07-19 | $1.68 | $1.68 | 550 | — | — |
| 2017-07-18 | $1.61 | $1.61 | 11,150 | — | — |
| 2017-07-17 | $1.68 | $1.68 | 1,036 | — | — |
| 2017-07-14 | $1.68 | $1.68 | 1,764 | — | — |
| 2017-07-13 | $1.68 | $1.68 | 0 | — | — |
| 2017-07-12 | $1.68 | $1.68 | 1,179 | — | — |
| 2017-07-11 | $1.68 | $1.68 | 0 | — | — |
| 2017-07-10 | $1.68 | $1.68 | 11,300 | — | — |
| 2017-07-07 | $1.64 | $1.64 | 2,071 | — | — |
| 2017-07-06 | $1.61 | $1.61 | 1,429 | — | — |
| 2017-07-05 | $1.61 | $1.61 | 100 | — | — |
| 2017-07-03 | $1.61 | $1.61 | 2,500 | — | — |
| 2017-06-30 | $1.79 | $1.79 | 2,943 | — | — |
| 2017-06-29 | $1.69 | $1.69 | 1,071 | — | — |
| 2017-06-28 | $1.75 | $1.75 | 1,429 | — | — |
| 2017-06-27 | $1.68 | $1.68 | 1,607 | — | — |
| 2017-06-26 | $1.82 | $1.82 | 9,350 | — | — |
| 2017-06-23 | $1.76 | $1.76 | 2,471 | — | — |
| 2017-06-22 | $1.68 | $1.68 | 22,471 | — | — |
| 2017-06-21 | $1.61 | $1.61 | 57,979 | — | — |
| 2017-06-20 | $1.60 | $1.60 | 7,429 | — | — |
| 2017-06-19 | $1.65 | $1.65 | 7,886 | — | — |
| 2017-06-16 | $1.61 | $1.61 | 16,193 | — | — |
| 2017-06-15 | $1.75 | $1.75 | 286 | — | — |
| 2017-06-14 | $1.75 | $1.75 | 17,786 | — | — |
| 2017-06-13 | $1.75 | $1.75 | 14,764 | — | — |
| 2017-06-12 | $1.72 | $1.72 | 71 | — | — |
| 2017-06-09 | $1.82 | $1.82 | 2,250 | — | — |
| 2017-06-08 | $1.82 | $1.82 | 13,971 | — | — |
| 2017-06-07 | $1.89 | $1.89 | 1,893 | — | — |
| 2017-06-06 | $1.89 | $1.89 | 24,464 | — | — |
| 2017-06-05 | $1.82 | $1.82 | 4,271 | — | — |
| 2017-06-02 | $1.86 | $1.86 | 36 | — | — |
| 2017-06-01 | $1.72 | $1.72 | 207 | — | — |
| 2017-05-31 | $1.75 | $1.75 | 2,143 | — | — |
| 2017-05-30 | $1.75 | $1.75 | 3,307 | — | — |
| 2017-05-26 | $1.89 | $1.89 | 28,979 | — | — |
| 2017-05-25 | $1.68 | $1.68 | 1,636 | — | — |
| 2017-05-24 | $1.68 | $1.68 | 2,657 | — | — |
| 2017-05-23 | $1.61 | $1.61 | 11,557 | — | — |
| 2017-05-22 | $1.69 | $1.69 | 4,936 | — | — |
| 2017-05-19 | $1.68 | $1.68 | 2,336 | — | — |
| 2017-05-18 | $1.64 | $1.64 | 37,364 | — | — |
| 2017-05-17 | $1.61 | $1.61 | 49,100 | — | — |
| 2017-05-16 | $1.57 | $1.57 | 2,371 | — | — |
| 2017-05-15 | $1.57 | $1.57 | 2,671 | — | — |
| 2017-05-12 | $1.51 | $1.51 | 3,986 | — | — |
| 2017-05-11 | $1.54 | $1.54 | 5,786 | — | — |
| 2017-05-10 | $1.54 | $1.54 | 13,164 | — | — |
| 2017-05-09 | $1.40 | $1.40 | 17,586 | — | — |
| 2017-05-08 | $1.61 | $1.61 | 3,214 | — | — |
| 2017-05-05 | $1.74 | $1.74 | 10,071 | — | — |
| 2017-05-04 | $1.61 | $1.61 | 1,786 | — | — |
| 2017-05-03 | $1.75 | $1.75 | 1,993 | — | — |
| 2017-05-02 | $1.54 | $1.54 | 8,500 | — | — |
| 2017-05-01 | $1.68 | $1.68 | 1,900 | — | — |
| 2017-04-28 | $1.68 | $1.68 | 2,914 | — | — |
| 2017-04-27 | $1.68 | $1.68 | 5,750 | — | — |
| 2017-04-26 | $1.75 | $1.75 | 11,836 | — | — |
| 2017-04-25 | $1.65 | $1.65 | 16,350 | — | — |
| 2017-04-24 | $1.62 | $1.62 | 1,614 | — | — |
| 2017-04-21 | $1.65 | $1.65 | 1,500 | — | — |
| 2017-04-20 | $1.65 | $1.65 | 0 | — | — |
| 2017-04-19 | $1.65 | $1.65 | 3,614 | — | — |
| 2017-04-18 | $1.74 | $1.74 | 32,214 | — | — |
| 2017-04-17 | $1.72 | $1.72 | 3,000 | — | — |
| 2017-04-13 | $1.75 | $1.75 | 16,329 | — | — |
| 2017-04-12 | $1.78 | $1.78 | 40,929 | — | — |
| 2017-04-11 | $1.71 | $1.71 | 8,121 | — | — |
| 2017-04-10 | $1.61 | $1.61 | 8,479 | — | — |
| 2017-04-07 | $1.68 | $1.68 | 13,286 | — | — |
| 2017-04-06 | $1.67 | $1.67 | 8,079 | — | — |
| 2017-04-05 | $1.69 | $1.69 | 4,650 | — | — |
| 2017-04-04 | $1.69 | $1.69 | 8,243 | — | — |
| 2017-04-03 | $1.51 | $1.51 | 46,043 | — | — |
| 2017-03-31 | $1.64 | $1.64 | 1,871 | — | — |
| 2017-03-30 | $1.75 | $1.75 | 10,543 | — | — |
| 2017-03-29 | $1.86 | $1.86 | 46,493 | — | — |
| 2017-03-28 | $1.75 | $1.75 | 1,786 | — | — |
| 2017-03-27 | $1.75 | $1.75 | 4,400 | — | — |
| 2017-03-24 | $1.61 | $1.61 | 7 | — | — |
| 2017-03-23 | $1.61 | $1.61 | 5,914 | — | — |
| 2017-03-22 | $1.54 | $1.54 | 4,436 | — | — |
| 2017-03-21 | $1.54 | $1.54 | 9,336 | — | — |
| 2017-03-20 | $1.47 | $1.47 | 3,657 | — | — |
| 2017-03-17 | $1.54 | $1.54 | 2,029 | — | — |
| 2017-03-16 | $1.54 | $1.54 | 2,993 | — | — |
| 2017-03-15 | $1.54 | $1.54 | 2,000 | — | — |
| 2017-03-14 | $1.54 | $1.54 | 4,193 | — | — |
| 2017-03-13 | $1.40 | $1.40 | 5,071 | — | — |
| 2017-03-10 | $1.47 | $1.47 | 7,414 | — | — |
| 2017-03-09 | $1.47 | $1.47 | 2,521 | — | — |
| 2017-03-08 | $1.47 | $1.47 | 2,571 | — | — |
| 2017-03-07 | $1.54 | $1.54 | 2,536 | — | — |
| 2017-03-06 | $1.57 | $1.57 | 9,336 | — | — |
| 2017-03-03 | $1.53 | $1.53 | 121 | — | — |
| 2017-03-02 | $1.53 | $1.53 | 0 | — | — |
| 2017-03-01 | $1.53 | $1.53 | 757 | — | — |
| 2017-02-28 | $1.53 | $1.53 | 3,614 | — | — |
| 2017-02-27 | $1.53 | $1.53 | 5,621 | — | — |
| 2017-02-24 | $1.54 | $1.54 | 5,550 | — | — |
| 2017-02-23 | $1.33 | $1.33 | 15,500 | — | — |
| 2017-02-22 | $1.67 | $1.67 | 4,364 | — | — |
| 2017-02-21 | $1.57 | $1.57 | 2,936 | — | — |
| 2017-02-17 | $1.57 | $1.57 | 2,507 | — | — |
| 2017-02-16 | $1.67 | $1.67 | 15,264 | — | — |
| 2017-02-15 | $1.64 | $1.64 | 8,464 | — | — |
| 2017-02-14 | $1.68 | $1.68 | 6,436 | — | — |
| 2017-02-13 | $1.67 | $1.67 | 2,357 | — | — |
| 2017-02-10 | $1.69 | $1.69 | 3,700 | — | — |
| 2017-02-09 | $1.68 | $1.68 | 500 | — | — |
| 2017-02-08 | $1.68 | $1.68 | 5,121 | — | — |
| 2017-02-07 | $1.67 | $1.67 | 1,171 | — | — |
| 2017-02-06 | $1.67 | $1.67 | 8,357 | — | — |
| 2017-02-03 | $1.68 | $1.68 | 4,386 | — | — |
| 2017-02-02 | $1.69 | $1.69 | 136 | — | — |
| 2017-02-01 | $1.68 | $1.68 | 1,450 | — | — |
| 2017-01-31 | $1.58 | $1.58 | 4,964 | — | — |
| 2017-01-30 | $1.61 | $1.61 | 457 | — | — |
| 2017-01-27 | $1.72 | $1.72 | 2,286 | — | — |
| 2017-01-26 | $1.61 | $1.61 | 1,429 | — | — |
| 2017-01-25 | $1.74 | $1.74 | 71 | — | — |
| 2017-01-24 | $1.58 | $1.58 | 2,821 | — | — |
| 2017-01-23 | $1.76 | $1.76 | 5,007 | — | — |
| 2017-01-20 | $1.72 | $1.72 | 0 | — | — |
| 2017-01-19 | $1.72 | $1.72 | 2,557 | — | — |
| 2017-01-18 | $1.61 | $1.61 | 6,250 | — | — |
| 2017-01-17 | $1.75 | $1.75 | 3,307 | — | — |
| 2017-01-13 | $1.81 | $1.81 | 8,514 | — | — |
| 2017-01-12 | $1.75 | $1.75 | 8,407 | — | — |
| 2017-01-11 | $1.68 | $1.68 | 6,071 | — | — |
| 2017-01-10 | $1.61 | $1.61 | 5,186 | — | — |
| 2017-01-09 | $1.72 | $1.72 | 971 | — | — |
| 2017-01-06 | $1.75 | $1.75 | 4,600 | — | — |
| 2017-01-05 | $1.68 | $1.68 | 3,929 | — | — |
| 2017-01-04 | $1.72 | $1.72 | 7,643 | — | — |
| 2017-01-03 | $1.74 | $1.74 | 536 | — | — |