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
- 2012-04-19 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 | $1.57 | $1.57 | 71,400 | — | — |
| 2017-12-28 | $1.53 | $1.53 | 95,800 | — | — |
| 2017-12-27 | $1.36 | $1.36 | 114,200 | — | — |
| 2017-12-26 | $1.32 | $1.32 | 181,100 | — | — |
| 2017-12-22 | $1.52 | $1.52 | 85,900 | — | — |
| 2017-12-21 | $1.53 | $1.53 | 118,900 | — | — |
| 2017-12-20 | $1.55 | $1.55 | 73,200 | — | — |
| 2017-12-19 | $1.60 | $1.60 | 54,600 | — | — |
| 2017-12-18 | $1.57 | $1.57 | 107,200 | — | — |
| 2017-12-15 | $1.65 | $1.65 | 49,600 | — | — |
| 2017-12-14 | $1.66 | $1.66 | 27,500 | — | — |
| 2017-12-13 | $1.70 | $1.70 | 49,900 | — | — |
| 2017-12-12 | $1.70 | $1.70 | 16,000 | — | — |
| 2017-12-11 | $1.69 | $1.69 | 46,400 | — | — |
| 2017-12-08 | $1.76 | $1.76 | 35,100 | — | — |
| 2017-12-07 | $1.78 | $1.78 | 30,400 | — | — |
| 2017-12-06 | $1.80 | $1.80 | 47,100 | — | — |
| 2017-12-05 | $1.87 | $1.87 | 26,700 | — | — |
| 2017-12-04 | $1.76 | $1.76 | 37,000 | — | — |
| 2017-12-01 | $1.72 | $1.72 | 19,700 | — | — |
| 2017-11-30 | $1.71 | $1.71 | 37,100 | — | — |
| 2017-11-29 | $1.72 | $1.72 | 42,000 | — | — |
| 2017-11-28 | $1.71 | $1.71 | 52,600 | — | — |
| 2017-11-27 | $1.76 | $1.76 | 32,200 | — | — |
| 2017-11-24 | $1.71 | $1.71 | 105,000 | — | — |
| 2017-11-22 | $1.57 | $1.57 | 167,000 | — | — |
| 2017-11-21 | $1.65 | $1.65 | 45,500 | — | — |
| 2017-11-20 | $1.68 | $1.68 | 57,000 | — | — |
| 2017-11-17 | $1.73 | $1.73 | 85,800 | — | — |
| 2017-11-16 | $1.80 | $1.80 | 53,600 | — | — |
| 2017-11-15 | $1.73 | $1.73 | 57,300 | — | — |
| 2017-11-14 | $1.75 | $1.75 | 118,700 | — | — |
| 2017-11-13 | $1.87 | $1.87 | 153,400 | — | — |
| 2017-11-10 | $2.07 | $2.07 | 66,300 | — | — |
| 2017-11-09 | $2.13 | $2.13 | 149,600 | — | — |
| 2017-11-08 | $2.14 | $2.14 | 61,000 | — | — |
| 2017-11-07 | $2.08 | $2.08 | 70,700 | — | — |
| 2017-11-06 | $2.10 | $2.10 | 71,700 | — | — |
| 2017-11-03 | $2.15 | $2.15 | 33,300 | — | — |
| 2017-11-02 | $2.12 | $2.12 | 49,800 | — | — |
| 2017-11-01 | $2.13 | $2.13 | 39,000 | — | — |
| 2017-10-31 | $2.20 | $2.20 | 42,500 | — | — |
| 2017-10-30 | $2.24 | $2.24 | 101,600 | — | — |
| 2017-10-27 | $2.11 | $2.11 | 35,700 | — | — |
| 2017-10-26 | $2.10 | $2.10 | 38,000 | — | — |
| 2017-10-25 | $2.28 | $2.28 | 99,000 | — | — |
| 2017-10-24 | $2.20 | $2.20 | 91,000 | — | — |
| 2017-10-23 | $2.23 | $2.23 | 52,100 | — | — |
| 2017-10-20 | $2.24 | $2.24 | 148,800 | — | — |
| 2017-10-19 | $2.36 | $2.36 | 55,400 | — | — |
| 2017-10-18 | $2.38 | $2.38 | 89,600 | — | — |
| 2017-10-17 | $2.36 | $2.36 | 163,300 | — | — |
| 2017-10-16 | $2.57 | $2.57 | 114,700 | — | — |
| 2017-10-13 | $2.72 | $2.72 | 357,700 | — | — |
| 2017-10-12 | $2.62 | $2.62 | 299,400 | — | — |
| 2017-10-11 | $2.65 | $2.65 | 446,200 | — | — |
| 2017-10-10 | $2.57 | $2.57 | 914,100 | — | — |
| 2017-10-09 | $2.23 | $2.23 | 401,700 | — | — |
| 2017-10-06 | $1.99 | $1.99 | 54,600 | — | — |
| 2017-10-05 | $2.00 | $2.00 | 80,100 | — | — |
| 2017-10-04 | $2.10 | $2.10 | 153,100 | — | — |
| 2017-10-03 | $2.15 | $2.15 | 267,600 | — | — |
| 2017-10-02 | $1.94 | $1.94 | 145,000 | — | — |
| 2017-09-29 | $1.85 | $1.85 | 212,200 | — | — |
| 2017-09-28 | $1.75 | $1.75 | 109,900 | — | — |
| 2017-09-27 | $1.67 | $1.67 | 22,900 | — | — |
| 2017-09-26 | $1.67 | $1.67 | 44,500 | — | — |
| 2017-09-25 | $1.68 | $1.68 | 178,100 | — | — |
| 2017-09-22 | $1.63 | $1.63 | 13,500 | — | — |
| 2017-09-21 | $1.63 | $1.63 | 25,100 | — | — |
| 2017-09-20 | $1.62 | $1.62 | 30,600 | — | — |
| 2017-09-19 | $1.62 | $1.62 | 62,400 | — | — |
| 2017-09-18 | $1.62 | $1.62 | 45,700 | — | — |
| 2017-09-15 | $1.60 | $1.60 | 54,900 | — | — |
| 2017-09-14 | $1.60 | $1.60 | 228,200 | — | — |
| 2017-09-13 | $1.64 | $1.64 | 40,000 | — | — |
| 2017-09-12 | $1.66 | $1.66 | 98,000 | — | — |
| 2017-09-11 | $1.66 | $1.66 | 42,000 | — | — |
| 2017-09-08 | $1.65 | $1.65 | 134,300 | — | — |
| 2017-09-07 | $1.64 | $1.64 | 103,300 | — | — |
| 2017-09-06 | $1.64 | $1.64 | 55,000 | — | — |
| 2017-09-05 | $1.66 | $1.66 | 213,600 | — | — |
| 2017-09-01 | $1.70 | $1.70 | 41,800 | — | — |
| 2017-08-31 | $1.68 | $1.68 | 206,800 | — | — |
| 2017-08-30 | $1.66 | $1.66 | 138,400 | — | — |
| 2017-08-29 | $1.64 | $1.64 | 74,600 | — | — |
| 2017-08-28 | $1.61 | $1.61 | 130,200 | — | — |
| 2017-08-25 | $1.61 | $1.61 | 490,400 | — | — |
| 2017-08-24 | $1.56 | $1.56 | 81,700 | — | — |
| 2017-08-23 | $1.57 | $1.57 | 56,600 | — | — |
| 2017-08-22 | $1.55 | $1.55 | 64,400 | — | — |
| 2017-08-21 | $1.55 | $1.55 | 106,400 | — | — |
| 2017-08-18 | $1.55 | $1.55 | 66,000 | — | — |
| 2017-08-17 | $1.52 | $1.52 | 44,600 | — | — |
| 2017-08-16 | $1.51 | $1.51 | 184,100 | — | — |
| 2017-08-15 | $1.58 | $1.58 | 62,300 | — | — |
| 2017-08-14 | $1.55 | $1.55 | 506,300 | — | — |
| 2017-08-11 | $1.58 | $1.58 | 45,800 | — | — |
| 2017-08-10 | $1.51 | $1.51 | 96,800 | — | — |
| 2017-08-09 | $1.57 | $1.57 | 132,800 | — | — |
| 2017-08-08 | $1.61 | $1.61 | 65,600 | — | — |
| 2017-08-07 | $1.66 | $1.66 | 169,500 | — | — |
| 2017-08-04 | $1.55 | $1.55 | 108,500 | — | — |
| 2017-08-03 | $1.47 | $1.47 | 49,900 | — | — |
| 2017-08-02 | $1.46 | $1.46 | 185,300 | — | — |
| 2017-08-01 | $1.50 | $1.50 | 191,100 | — | — |
| 2017-07-31 | $1.59 | $1.59 | 276,000 | — | — |
| 2017-07-28 | $1.72 | $1.72 | 53,100 | — | — |
| 2017-07-27 | $1.71 | $1.71 | 152,700 | — | — |
| 2017-07-26 | $1.76 | $1.76 | 113,700 | — | — |
| 2017-07-25 | $1.79 | $1.79 | 321,700 | — | — |
| 2017-07-24 | $1.73 | $1.73 | 70,400 | — | — |
| 2017-07-21 | $1.79 | $1.79 | 66,400 | — | — |
| 2017-07-20 | $1.78 | $1.78 | 46,300 | — | — |
| 2017-07-19 | $1.80 | $1.80 | 121,800 | — | — |
| 2017-07-18 | $1.82 | $1.82 | 101,000 | — | — |
| 2017-07-17 | $1.80 | $1.80 | 278,500 | — | — |
| 2017-07-14 | $1.86 | $1.86 | 52,100 | — | — |
| 2017-07-13 | $1.87 | $1.87 | 89,300 | — | — |
| 2017-07-12 | $1.82 | $1.82 | 104,700 | — | — |
| 2017-07-11 | $1.87 | $1.87 | 59,400 | — | — |
| 2017-07-10 | $1.87 | $1.87 | 67,700 | — | — |
| 2017-07-07 | $1.92 | $1.92 | 30,500 | — | — |
| 2017-07-06 | $1.89 | $1.89 | 90,400 | — | — |
| 2017-07-05 | $2.05 | $2.05 | 52,100 | — | — |
| 2017-07-03 | $2.17 | $2.17 | 11,700 | — | — |
| 2017-06-30 | $2.16 | $2.16 | 139,000 | — | — |
| 2017-06-29 | $2.16 | $2.16 | 282,900 | — | — |
| 2017-06-28 | $2.32 | $2.32 | 50,900 | — | — |
| 2017-06-27 | $2.28 | $2.28 | 73,100 | — | — |
| 2017-06-26 | $2.35 | $2.35 | 45,000 | — | — |
| 2017-06-23 | $2.32 | $2.32 | 41,300 | — | — |
| 2017-06-22 | $2.32 | $2.32 | 31,700 | — | — |
| 2017-06-21 | $2.35 | $2.35 | 7,000 | — | — |
| 2017-06-20 | $2.40 | $2.40 | 5,000 | — | — |
| 2017-06-19 | $2.35 | $2.35 | 10,600 | — | — |
| 2017-06-16 | $2.38 | $2.38 | 17,500 | — | — |
| 2017-06-15 | $2.39 | $2.39 | 14,400 | — | — |
| 2017-06-14 | $2.37 | $2.37 | 32,800 | — | — |
| 2017-06-13 | $2.39 | $2.39 | 33,200 | — | — |
| 2017-06-12 | $2.41 | $2.41 | 2,900 | — | — |
| 2017-06-09 | $2.48 | $2.48 | 75,800 | — | — |
| 2017-06-08 | $2.50 | $2.50 | 20,700 | — | — |
| 2017-06-07 | $2.50 | $2.50 | 49,500 | — | — |
| 2017-06-06 | $2.44 | $2.44 | 66,500 | — | — |
| 2017-06-05 | $2.49 | $2.49 | 324,400 | — | — |
| 2017-06-02 | $2.56 | $2.56 | 254,100 | — | — |
| 2017-06-01 | $2.52 | $2.52 | 28,600 | — | — |
| 2017-05-31 | $2.48 | $2.48 | 33,700 | — | — |
| 2017-05-30 | $2.47 | $2.47 | 27,300 | — | — |
| 2017-05-26 | $2.47 | $2.47 | 13,200 | — | — |
| 2017-05-25 | $2.44 | $2.44 | 12,400 | — | — |
| 2017-05-24 | $2.46 | $2.46 | 20,800 | — | — |
| 2017-05-23 | $2.40 | $2.40 | 15,700 | — | — |
| 2017-05-22 | $2.46 | $2.46 | 22,800 | — | — |
| 2017-05-19 | $2.46 | $2.46 | 57,300 | — | — |
| 2017-05-18 | $2.39 | $2.39 | 19,400 | — | — |
| 2017-05-17 | $2.44 | $2.44 | 52,700 | — | — |
| 2017-05-16 | $2.41 | $2.41 | 13,000 | — | — |
| 2017-05-15 | $2.38 | $2.38 | 56,700 | — | — |
| 2017-05-12 | $2.41 | $2.41 | 24,500 | — | — |
| 2017-05-11 | $2.49 | $2.49 | 16,800 | — | — |
| 2017-05-10 | $2.46 | $2.46 | 21,400 | — | — |
| 2017-05-09 | $2.46 | $2.46 | 38,700 | — | — |
| 2017-05-08 | $2.53 | $2.53 | 16,200 | — | — |
| 2017-05-05 | $2.53 | $2.53 | 20,000 | — | — |
| 2017-05-04 | $2.45 | $2.45 | 26,700 | — | — |
| 2017-05-03 | $2.47 | $2.47 | 6,100 | — | — |
| 2017-05-02 | $2.45 | $2.45 | 12,500 | — | — |
| 2017-05-01 | $2.53 | $2.53 | 36,500 | — | — |
| 2017-04-28 | $2.50 | $2.50 | 46,900 | — | — |
| 2017-04-27 | $2.47 | $2.47 | 5,500 | — | — |
| 2017-04-26 | $2.44 | $2.44 | 12,700 | — | — |
| 2017-04-25 | $2.37 | $2.37 | 37,300 | — | — |
| 2017-04-24 | $2.32 | $2.32 | 27,200 | — | — |
| 2017-04-21 | $2.43 | $2.43 | 14,800 | — | — |
| 2017-04-20 | $2.40 | $2.40 | 91,500 | — | — |
| 2017-04-19 | $2.34 | $2.34 | 79,300 | — | — |
| 2017-04-18 | $2.42 | $2.42 | 19,100 | — | — |
| 2017-04-17 | $2.49 | $2.49 | 10,600 | — | — |
| 2017-04-13 | $2.44 | $2.44 | 7,100 | — | — |
| 2017-04-12 | $2.43 | $2.43 | 12,200 | — | — |
| 2017-04-11 | $2.44 | $2.44 | 12,700 | — | — |
| 2017-04-10 | $2.45 | $2.45 | 11,200 | — | — |
| 2017-04-07 | $2.50 | $2.50 | 7,600 | — | — |
| 2017-04-06 | $2.45 | $2.45 | 14,400 | — | — |
| 2017-04-05 | $2.43 | $2.43 | 22,100 | — | — |
| 2017-04-04 | $2.41 | $2.41 | 27,500 | — | — |
| 2017-04-03 | $2.49 | $2.49 | 14,800 | — | — |
| 2017-03-31 | $2.44 | $2.44 | 10,800 | — | — |
| 2017-03-30 | $2.45 | $2.45 | 19,700 | — | — |
| 2017-03-29 | $2.47 | $2.47 | 33,100 | — | — |
| 2017-03-28 | $2.46 | $2.46 | 11,100 | — | — |
| 2017-03-27 | $2.48 | $2.48 | 8,500 | — | — |
| 2017-03-24 | $2.50 | $2.50 | 39,300 | — | — |
| 2017-03-23 | $2.48 | $2.48 | 25,300 | — | — |
| 2017-03-22 | $2.48 | $2.48 | 5,400 | — | — |
| 2017-03-21 | $2.46 | $2.46 | 7,900 | — | — |
| 2017-03-20 | $2.43 | $2.43 | 12,900 | — | — |
| 2017-03-17 | $2.40 | $2.40 | 34,500 | — | — |
| 2017-03-16 | $2.28 | $2.28 | 10,700 | — | — |
| 2017-03-15 | $2.32 | $2.32 | 25,800 | — | — |
| 2017-03-14 | $2.23 | $2.23 | 49,900 | — | — |
| 2017-03-13 | $2.36 | $2.36 | 49,500 | — | — |
| 2017-03-10 | $2.41 | $2.41 | 13,700 | — | — |
| 2017-03-09 | $2.42 | $2.42 | 15,200 | — | — |
| 2017-03-08 | $2.41 | $2.41 | 28,700 | — | — |
| 2017-03-07 | $2.42 | $2.42 | 26,700 | — | — |
| 2017-03-06 | $2.44 | $2.44 | 33,300 | — | — |
| 2017-03-03 | $2.44 | $2.44 | 45,400 | — | — |
| 2017-03-02 | $2.49 | $2.49 | 57,100 | — | — |
| 2017-03-01 | $2.48 | $2.48 | 330,500 | — | — |
| 2017-02-28 | $2.93 | $2.93 | 1,250,200 | — | — |
| 2017-02-27 | $2.39 | $2.39 | 23,600 | — | — |
| 2017-02-24 | $2.41 | $2.41 | 17,700 | — | — |
| 2017-02-23 | $2.49 | $2.49 | 28,400 | — | — |
| 2017-02-22 | $2.50 | $2.50 | 22,500 | — | — |
| 2017-02-21 | $2.49 | $2.49 | 21,000 | — | — |
| 2017-02-17 | $2.47 | $2.47 | 18,200 | — | — |
| 2017-02-16 | $2.49 | $2.49 | 17,400 | — | — |
| 2017-02-15 | $2.53 | $2.53 | 62,700 | — | — |
| 2017-02-14 | $2.41 | $2.41 | 12,000 | — | — |
| 2017-02-13 | $2.42 | $2.42 | 11,000 | — | — |
| 2017-02-10 | $2.40 | $2.40 | 54,000 | — | — |
| 2017-02-09 | $2.42 | $2.42 | 48,800 | — | — |
| 2017-02-08 | $2.45 | $2.45 | 19,300 | — | — |
| 2017-02-07 | $2.47 | $2.47 | 21,100 | — | — |
| 2017-02-06 | $2.48 | $2.48 | 9,300 | — | — |
| 2017-02-03 | $2.48 | $2.48 | 18,200 | — | — |
| 2017-02-02 | $2.42 | $2.42 | 9,800 | — | — |
| 2017-02-01 | $2.47 | $2.47 | 4,900 | — | — |
| 2017-01-31 | $2.53 | $2.53 | 12,700 | — | — |
| 2017-01-30 | $2.54 | $2.54 | 15,200 | — | — |
| 2017-01-27 | $2.57 | $2.57 | 23,800 | — | — |
| 2017-01-26 | $2.56 | $2.56 | 25,500 | — | — |
| 2017-01-25 | $2.53 | $2.53 | 28,500 | — | — |
| 2017-01-24 | $2.56 | $2.56 | 16,300 | — | — |
| 2017-01-23 | $2.57 | $2.57 | 22,600 | — | — |
| 2017-01-20 | $2.53 | $2.53 | 19,000 | — | — |
| 2017-01-19 | $2.48 | $2.48 | 21,100 | — | — |
| 2017-01-18 | $2.52 | $2.52 | 50,600 | — | — |
| 2017-01-17 | $2.61 | $2.61 | 32,100 | — | — |
| 2017-01-13 | $2.59 | $2.59 | 20,700 | — | — |
| 2017-01-12 | $2.56 | $2.56 | 83,200 | — | — |
| 2017-01-11 | $2.47 | $2.47 | 51,800 | — | — |
| 2017-01-10 | $2.50 | $2.50 | 19,900 | — | — |
| 2017-01-09 | $2.50 | $2.50 | 34,800 | — | — |
| 2017-01-06 | $2.50 | $2.50 | 75,200 | — | — |
| 2017-01-05 | $2.51 | $2.51 | 76,900 | — | — |
| 2017-01-04 | $2.47 | $2.47 | 82,400 | — | — |
| 2017-01-03 | $2.53 | $2.53 | 144,500 | — | — |