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
- 1973-02-21 to 2026-09-02
- 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 | $1.75 | $5.00 | 500 | — | — |
| 2017-12-28 | $1.71 | $4.89 | 4,300 | — | — |
| 2017-12-27 | $1.84 | $5.26 | 0 | — | — |
| 2017-12-26 | $1.84 | $5.26 | 7,500 | — | — |
| 2017-12-22 | $1.72 | $4.92 | 13,300 | — | — |
| 2017-12-21 | $1.76 | $5.03 | 11,300 | — | — |
| 2017-12-20 | $1.79 | $5.12 | 4,200 | — | — |
| 2017-12-19 | $1.63 | $4.66 | 1,600 | — | — |
| 2017-12-18 | $1.62 | $4.60 | 400 | — | — |
| 2017-12-15 | $1.55 | $4.40 | 300 | — | — |
| 2017-12-14 | $1.55 | $4.40 | 100 | — | — |
| 2017-12-13 | $1.69 | $4.80 | 0 | — | — |
| 2017-12-12 | $1.69 | $4.80 | 1,200 | — | — |
| 2017-12-11 | $1.85 | $5.26 | 3,600 | — | — |
| 2017-12-08 | $1.62 | $4.60 | 900 | — | — |
| 2017-12-07 | $1.70 | $4.83 | 200 | — | — |
| 2017-12-06 | $1.61 | $4.57 | 0 | — | — |
| 2017-12-05 | $1.61 | $4.57 | 8,200 | — | — |
| 2017-12-04 | $1.64 | $4.66 | 0 | — | — |
| 2017-12-01 | $1.64 | $4.66 | 0 | — | — |
| 2017-11-30 | $1.64 | $4.66 | 4,200 | — | — |
| 2017-11-29 | $1.60 | $4.55 | 6,300 | — | — |
| 2017-11-28 | $1.71 | $4.86 | 6,700 | — | — |
| 2017-11-27 | $1.65 | $4.69 | 100 | — | — |
| 2017-11-24 | $1.76 | $5.00 | 5,600 | — | — |
| 2017-11-22 | $1.75 | $4.97 | 0 | — | — |
| 2017-11-21 | $1.75 | $4.97 | 0 | — | — |
| 2017-11-20 | $1.75 | $4.97 | 3,700 | — | — |
| 2017-11-17 | $1.76 | $5.00 | 4,400 | — | — |
| 2017-11-16 | $1.78 | $5.06 | 3,300 | — | — |
| 2017-11-15 | $1.61 | $4.57 | 3,100 | — | — |
| 2017-11-14 | $1.68 | $4.77 | 1,700 | — | — |
| 2017-11-13 | $1.57 | $4.46 | 800 | — | — |
| 2017-11-10 | $1.50 | $4.26 | 14,300 | — | — |
| 2017-11-09 | $1.74 | $4.94 | 0 | — | — |
| 2017-11-08 | $1.74 | $4.94 | 0 | — | — |
| 2017-11-07 | $1.74 | $4.94 | 0 | — | — |
| 2017-11-06 | $1.74 | $4.94 | 1,100 | — | — |
| 2017-11-03 | $1.85 | $5.26 | 400 | — | — |
| 2017-11-02 | $1.85 | $5.26 | 1,700 | — | — |
| 2017-11-01 | $1.87 | $5.31 | 200 | — | — |
| 2017-10-31 | $1.74 | $4.94 | 1,300 | — | — |
| 2017-10-30 | $1.97 | $5.60 | 2,300 | — | — |
| 2017-10-27 | $1.63 | $4.63 | 700 | — | — |
| 2017-10-26 | $1.82 | $5.17 | 300 | — | — |
| 2017-10-25 | $1.80 | $5.11 | 0 | — | — |
| 2017-10-24 | $1.80 | $5.11 | 2,200 | — | — |
| 2017-10-23 | $1.77 | $5.03 | 0 | — | — |
| 2017-10-20 | $1.77 | $5.03 | 500 | — | — |
| 2017-10-19 | $1.86 | $5.29 | 900 | — | — |
| 2017-10-18 | $1.80 | $5.11 | 300 | — | — |
| 2017-10-17 | $1.62 | $4.60 | 700 | — | — |
| 2017-10-16 | $1.66 | $4.72 | 2,900 | — | — |
| 2017-10-13 | $1.99 | $5.65 | 200 | — | — |
| 2017-10-12 | $1.90 | $5.40 | 0 | — | — |
| 2017-10-11 | $1.90 | $5.40 | 600 | — | — |
| 2017-10-10 | $1.86 | $5.29 | 100 | — | — |
| 2017-10-09 | $1.98 | $5.63 | 0 | — | — |
| 2017-10-06 | $1.98 | $5.63 | 200 | — | — |
| 2017-10-05 | $1.85 | $5.26 | 1,800 | — | — |
| 2017-10-04 | $1.92 | $5.46 | 5,000 | — | — |
| 2017-10-03 | $1.82 | $5.17 | 9,000 | — | — |
| 2017-10-02 | $1.94 | $5.51 | 0 | — | — |
| 2017-09-29 | $1.94 | $5.51 | 4,200 | — | — |
| 2017-09-28 | $1.86 | $5.29 | 100 | — | — |
| 2017-09-27 | $1.83 | $5.20 | 4,100 | — | — |
| 2017-09-26 | $1.83 | $5.20 | 3,600 | — | — |
| 2017-09-25 | $1.97 | $5.60 | 0 | — | — |
| 2017-09-22 | $1.97 | $5.60 | 0 | — | — |
| 2017-09-21 | $1.97 | $5.60 | 0 | — | — |
| 2017-09-20 | $1.97 | $5.60 | 8,100 | — | — |
| 2017-09-19 | $1.92 | $5.46 | 8,100 | — | — |
| 2017-09-18 | $1.87 | $5.31 | 4,900 | — | — |
| 2017-09-15 | $1.91 | $5.43 | 6,500 | — | — |
| 2017-09-14 | $1.58 | $4.49 | 2,200 | — | — |
| 2017-09-13 | $1.53 | $4.35 | 6,500 | — | — |
| 2017-09-12 | $1.60 | $4.55 | 3,000 | — | — |
| 2017-09-11 | $1.50 | $4.26 | 3,500 | — | — |
| 2017-09-08 | $1.50 | $4.26 | 2,600 | — | — |
| 2017-09-07 | $1.63 | $4.63 | 3,400 | — | — |
| 2017-09-06 | $1.63 | $4.63 | 400 | — | — |
| 2017-09-05 | $1.76 | $5.00 | 500 | — | — |
| 2017-09-01 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-31 | $2.00 | $5.68 | 200 | — | — |
| 2017-08-30 | $2.00 | $5.68 | 300 | — | — |
| 2017-08-29 | $1.75 | $4.97 | 0 | — | — |
| 2017-08-28 | $1.75 | $4.97 | 500 | — | — |
| 2017-08-25 | $1.80 | $5.11 | 600 | — | — |
| 2017-08-24 | $1.93 | $5.48 | 0 | — | — |
| 2017-08-23 | $1.93 | $5.48 | 300 | — | — |
| 2017-08-22 | $1.80 | $5.11 | 1,300 | — | — |
| 2017-08-21 | $1.94 | $5.51 | 0 | — | — |
| 2017-08-18 | $1.94 | $5.51 | 0 | — | — |
| 2017-08-17 | $1.94 | $5.51 | 0 | — | — |
| 2017-08-16 | $1.94 | $5.51 | 0 | — | — |
| 2017-08-15 | $1.94 | $5.51 | 200 | — | — |
| 2017-08-14 | $1.94 | $5.51 | 1,600 | — | — |
| 2017-08-11 | $1.98 | $5.63 | 0 | — | — |
| 2017-08-10 | $1.98 | $5.63 | 200 | — | — |
| 2017-08-09 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-08 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-07 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-04 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-03 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-02 | $2.00 | $5.68 | 0 | — | — |
| 2017-08-01 | $2.00 | $5.68 | 0 | — | — |
| 2017-07-31 | $2.00 | $5.68 | 0 | — | — |
| 2017-07-28 | $2.00 | $5.68 | 0 | — | — |
| 2017-07-27 | $2.00 | $5.68 | 0 | — | — |
| 2017-07-26 | $2.00 | $5.68 | 0 | — | — |
| 2017-07-25 | $2.00 | $5.68 | 1,200 | — | — |
| 2017-07-24 | $2.00 | $5.68 | 200 | — | — |
| 2017-07-21 | $1.78 | $5.06 | 500 | — | — |
| 2017-07-20 | $1.98 | $5.63 | 100 | — | — |
| 2017-07-19 | $2.00 | $5.68 | 2,500 | — | — |
| 2017-07-18 | $1.98 | $5.63 | 100 | — | — |
| 2017-07-17 | $1.98 | $5.63 | 200 | — | — |
| 2017-07-14 | $2.00 | $5.68 | 300 | — | — |
| 2017-07-13 | $1.96 | $5.57 | 0 | — | — |
| 2017-07-12 | $1.96 | $5.57 | 0 | — | — |
| 2017-07-11 | $1.96 | $5.57 | 3,100 | — | — |
| 2017-07-10 | $2.00 | $5.68 | 3,900 | — | — |
| 2017-07-07 | $1.89 | $5.37 | 5,700 | — | — |
| 2017-07-06 | $1.95 | $5.54 | 25,700 | — | — |
| 2017-07-05 | $1.98 | $5.63 | 700 | — | — |
| 2017-07-03 | $2.00 | $5.68 | 100 | — | — |
| 2017-06-30 | $1.84 | $5.23 | 7,700 | — | — |
| 2017-06-29 | $1.92 | $5.43 | 1,900 | — | — |
| 2017-06-28 | $2.00 | $5.65 | 200 | — | — |
| 2017-06-27 | $2.00 | $5.65 | 1,600 | — | — |
| 2017-06-26 | $1.94 | $5.48 | 2,100 | — | — |
| 2017-06-23 | $1.94 | $5.48 | 3,800 | — | — |
| 2017-06-22 | $1.82 | $5.14 | 1,200 | — | — |
| 2017-06-21 | $1.97 | $5.57 | 100 | — | — |
| 2017-06-20 | $1.87 | $5.29 | 28,300 | — | — |
| 2017-06-19 | $1.96 | $5.54 | 20,900 | — | — |
| 2017-06-16 | $1.93 | $5.46 | 21,900 | — | — |
| 2017-06-15 | $1.80 | $5.09 | 3,300 | — | — |
| 2017-06-14 | $1.69 | $4.78 | 900 | — | — |
| 2017-06-13 | $1.82 | $5.14 | 8,800 | — | — |
| 2017-06-12 | $1.71 | $4.83 | 6,000 | — | — |
| 2017-06-09 | $1.73 | $4.89 | 600 | — | — |
| 2017-06-08 | $1.71 | $4.83 | 700 | — | — |
| 2017-06-07 | $1.76 | $4.98 | 2,700 | — | — |
| 2017-06-06 | $1.65 | $4.66 | 4,700 | — | — |
| 2017-06-05 | $1.96 | $5.54 | 0 | — | — |
| 2017-06-02 | $1.96 | $5.54 | 0 | — | — |
| 2017-06-01 | $1.96 | $5.54 | 3,100 | — | — |
| 2017-05-31 | $1.76 | $4.98 | 0 | — | — |
| 2017-05-30 | $1.76 | $4.98 | 3,200 | — | — |
| 2017-05-26 | $1.72 | $4.86 | 800 | — | — |
| 2017-05-25 | $1.89 | $5.34 | 900 | — | — |
| 2017-05-24 | $2.01 | $5.68 | 3,700 | — | — |
| 2017-05-23 | $2.20 | $6.22 | 0 | — | — |
| 2017-05-22 | $2.20 | $6.22 | 300 | — | — |
| 2017-05-19 | $2.19 | $6.19 | 2,900 | — | — |
| 2017-05-18 | $2.17 | $6.13 | 1,000 | — | — |
| 2017-05-17 | $2.10 | $5.94 | 7,200 | — | — |
| 2017-05-16 | $2.18 | $6.16 | 17,600 | — | — |
| 2017-05-15 | $2.10 | $5.94 | 56,100 | — | — |
| 2017-05-12 | $2.00 | $5.65 | 3,900 | — | — |
| 2017-05-11 | $1.94 | $5.48 | 200 | — | — |
| 2017-05-10 | $2.05 | $5.79 | 0 | — | — |
| 2017-05-09 | $2.05 | $5.79 | 5,300 | — | — |
| 2017-05-08 | $2.00 | $5.65 | 4,100 | — | — |
| 2017-05-05 | $2.00 | $5.65 | 55,300 | — | — |
| 2017-05-04 | $1.87 | $5.29 | 0 | — | — |
| 2017-05-03 | $1.87 | $5.29 | 0 | — | — |
| 2017-05-02 | $1.87 | $5.29 | 2,200 | — | — |
| 2017-05-01 | $1.86 | $5.26 | 300 | — | — |
| 2017-04-28 | $1.90 | $5.37 | 5,400 | — | — |
| 2017-04-27 | $1.90 | $5.37 | 1,300 | — | — |
| 2017-04-26 | $1.85 | $5.23 | 1,100 | — | — |
| 2017-04-25 | $1.93 | $5.46 | 1,100 | — | — |
| 2017-04-24 | $1.95 | $5.51 | 400 | — | — |
| 2017-04-21 | $1.96 | $5.54 | 0 | — | — |
| 2017-04-20 | $1.96 | $5.54 | 200 | — | — |
| 2017-04-19 | $1.96 | $5.54 | 700 | — | — |
| 2017-04-18 | $1.97 | $5.57 | 0 | — | — |
| 2017-04-17 | $1.97 | $5.57 | 300 | — | — |
| 2017-04-13 | $1.99 | $5.63 | 1,400 | — | — |
| 2017-04-12 | $2.00 | $5.65 | 1,700 | — | — |
| 2017-04-11 | $1.96 | $5.54 | 1,600 | — | — |
| 2017-04-10 | $1.96 | $5.54 | 500 | — | — |
| 2017-04-07 | $2.00 | $5.65 | 5,300 | — | — |
| 2017-04-06 | $1.98 | $5.60 | 0 | — | — |
| 2017-04-05 | $1.98 | $5.60 | 600 | — | — |
| 2017-04-04 | $2.00 | $5.65 | 1,900 | — | — |
| 2017-04-03 | $1.94 | $5.48 | 600 | — | — |
| 2017-03-31 | $1.96 | $5.54 | 3,200 | — | — |
| 2017-03-30 | $2.00 | $5.65 | 0 | — | — |
| 2017-03-29 | $2.00 | $5.65 | 2,000 | — | — |
| 2017-03-28 | $1.99 | $5.63 | 600 | — | — |
| 2017-03-27 | $1.94 | $5.48 | 0 | — | — |
| 2017-03-24 | $1.94 | $5.48 | 200 | — | — |
| 2017-03-23 | $1.80 | $5.09 | 2,700 | — | — |
| 2017-03-22 | $1.98 | $5.60 | 300 | — | — |
| 2017-03-21 | $2.03 | $5.74 | 100 | — | — |
| 2017-03-20 | $1.95 | $5.51 | 500 | — | — |
| 2017-03-17 | $2.02 | $5.71 | 1,900 | — | — |
| 2017-03-16 | $2.15 | $6.08 | 3,600 | — | — |
| 2017-03-15 | $1.97 | $5.57 | 2,500 | — | — |
| 2017-03-14 | $1.89 | $5.34 | 400 | — | — |
| 2017-03-13 | $1.96 | $5.54 | 3,500 | — | — |
| 2017-03-10 | $1.83 | $5.17 | 7,700 | — | — |
| 2017-03-09 | $1.95 | $5.51 | 15,900 | — | — |
| 2017-03-08 | $2.00 | $5.65 | 5,100 | — | — |
| 2017-03-07 | $2.08 | $5.88 | 0 | — | — |
| 2017-03-06 | $2.08 | $5.88 | 300 | — | — |
| 2017-03-03 | $2.16 | $6.11 | 400 | — | — |
| 2017-03-02 | $1.71 | $4.83 | 3,100 | — | — |
| 2017-03-01 | $1.85 | $5.23 | 1,500 | — | — |
| 2017-02-28 | $1.80 | $5.09 | 1,400 | — | — |
| 2017-02-27 | $1.78 | $5.03 | 1,400 | — | — |
| 2017-02-24 | $1.96 | $5.54 | 4,200 | — | — |
| 2017-02-23 | $2.01 | $5.68 | 6,300 | — | — |
| 2017-02-22 | $1.96 | $5.54 | 900 | — | — |
| 2017-02-21 | $2.03 | $5.74 | 200 | — | — |
| 2017-02-17 | $2.13 | $6.02 | 1,300 | — | — |
| 2017-02-16 | $2.04 | $5.77 | 2,900 | — | — |
| 2017-02-15 | $2.21 | $6.25 | 2,700 | — | — |
| 2017-02-14 | $2.18 | $6.16 | 0 | — | — |
| 2017-02-13 | $2.18 | $6.16 | 0 | — | — |
| 2017-02-10 | $2.18 | $6.16 | 200 | — | — |
| 2017-02-09 | $1.97 | $5.57 | 300 | — | — |
| 2017-02-08 | $2.10 | $5.94 | 0 | — | — |
| 2017-02-07 | $2.10 | $5.94 | 0 | — | — |
| 2017-02-06 | $2.10 | $5.94 | 0 | — | — |
| 2017-02-03 | $2.10 | $5.94 | 2,800 | — | — |
| 2017-02-02 | $1.92 | $5.43 | 2,800 | — | — |
| 2017-02-01 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-31 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-30 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-27 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-26 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-25 | $2.16 | $6.11 | 0 | — | — |
| 2017-01-24 | $2.16 | $6.11 | 300 | — | — |
| 2017-01-23 | $2.13 | $6.02 | 0 | — | — |
| 2017-01-20 | $2.13 | $6.02 | 700 | — | — |
| 2017-01-19 | $2.24 | $6.33 | 0 | — | — |
| 2017-01-18 | $2.24 | $6.33 | 7,300 | — | — |
| 2017-01-17 | $2.15 | $6.08 | 0 | — | — |
| 2017-01-13 | $2.15 | $6.08 | 200 | — | — |
| 2017-01-12 | $2.15 | $6.08 | 200 | — | — |
| 2017-01-11 | $2.15 | $6.08 | 0 | — | — |
| 2017-01-10 | $2.15 | $6.08 | 1,100 | — | — |
| 2017-01-09 | $2.15 | $6.05 | 0 | — | — |
| 2017-01-06 | $2.15 | $6.05 | 0 | — | — |
| 2017-01-05 | $2.15 | $6.05 | 3,600 | — | — |
| 2017-01-04 | $2.23 | $6.27 | 1,700 | — | — |
| 2017-01-03 | $2.26 | $6.36 | 3,600 | — | — |