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
- 1993-08-10 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 | $1.36 | $1.36 | 130,000 | — | — |
| 2017-12-28 | $1.27 | $1.27 | 28,200 | — | — |
| 2017-12-27 | $1.25 | $1.25 | 80,500 | — | — |
| 2017-12-26 | $1.22 | $1.22 | 118,400 | — | — |
| 2017-12-22 | $1.25 | $1.25 | 68,900 | — | — |
| 2017-12-21 | $1.25 | $1.25 | 102,200 | — | — |
| 2017-12-20 | $1.29 | $1.29 | 248,500 | — | — |
| 2017-12-19 | $1.22 | $1.22 | 153,300 | — | — |
| 2017-12-18 | $1.19 | $1.19 | 317,200 | — | — |
| 2017-12-15 | $1.16 | $1.16 | 260,100 | — | — |
| 2017-12-14 | $1.09 | $1.09 | 91,400 | — | — |
| 2017-12-13 | $1.08 | $1.08 | 141,800 | — | — |
| 2017-12-12 | $1.06 | $1.06 | 73,800 | — | — |
| 2017-12-11 | $1.06 | $1.06 | 74,300 | — | — |
| 2017-12-08 | $1.12 | $1.12 | 27,100 | — | — |
| 2017-12-07 | $1.11 | $1.11 | 40,500 | — | — |
| 2017-12-06 | $1.09 | $1.09 | 73,700 | — | — |
| 2017-12-05 | $1.13 | $1.13 | 62,000 | — | — |
| 2017-12-04 | $1.10 | $1.10 | 52,200 | — | — |
| 2017-12-01 | $1.17 | $1.17 | 99,000 | — | — |
| 2017-11-30 | $1.20 | $1.20 | 105,200 | — | — |
| 2017-11-29 | $1.10 | $1.10 | 70,500 | — | — |
| 2017-11-28 | $1.09 | $1.09 | 147,500 | — | — |
| 2017-11-27 | $1.06 | $1.06 | 287,700 | — | — |
| 2017-11-24 | $1.08 | $1.08 | 113,600 | — | — |
| 2017-11-22 | $1.05 | $1.05 | 163,700 | — | — |
| 2017-11-21 | $1.04 | $1.04 | 104,100 | — | — |
| 2017-11-20 | $1.04 | $1.04 | 603,600 | — | — |
| 2017-11-17 | $0.98 | $0.98 | 11,600 | — | — |
| 2017-11-16 | $1.01 | $1.01 | 42,000 | — | — |
| 2017-11-15 | $1.00 | $1.00 | 41,100 | — | — |
| 2017-11-14 | $0.96 | $0.96 | 204,500 | — | — |
| 2017-11-13 | $1.01 | $1.01 | 238,100 | — | — |
| 2017-11-10 | $0.98 | $0.98 | 43,500 | — | — |
| 2017-11-09 | $0.95 | $0.95 | 191,200 | — | — |
| 2017-11-08 | $1.05 | $1.05 | 108,200 | — | — |
| 2017-11-07 | $1.20 | $1.20 | 89,900 | — | — |
| 2017-11-06 | $1.15 | $1.15 | 53,600 | — | — |
| 2017-11-03 | $1.25 | $1.25 | 31,600 | — | — |
| 2017-11-02 | $1.20 | $1.20 | 40,000 | — | — |
| 2017-11-01 | $1.25 | $1.25 | 21,800 | — | — |
| 2017-10-31 | $1.30 | $1.30 | 42,500 | — | — |
| 2017-10-30 | $1.30 | $1.30 | 20,800 | — | — |
| 2017-10-27 | $1.30 | $1.30 | 58,000 | — | — |
| 2017-10-26 | $1.30 | $1.30 | 26,200 | — | — |
| 2017-10-25 | $1.25 | $1.25 | 35,000 | — | — |
| 2017-10-24 | $1.25 | $1.25 | 137,200 | — | — |
| 2017-10-23 | $1.25 | $1.25 | 16,900 | — | — |
| 2017-10-20 | $1.23 | $1.23 | 31,100 | — | — |
| 2017-10-19 | $1.25 | $1.25 | 50,400 | — | — |
| 2017-10-18 | $1.30 | $1.30 | 28,700 | — | — |
| 2017-10-17 | $1.30 | $1.30 | 53,500 | — | — |
| 2017-10-16 | $1.30 | $1.30 | 18,100 | — | — |
| 2017-10-13 | $1.35 | $1.35 | 104,800 | — | — |
| 2017-10-12 | $1.40 | $1.40 | 22,900 | — | — |
| 2017-10-11 | $1.40 | $1.40 | 56,900 | — | — |
| 2017-10-10 | $1.38 | $1.38 | 42,200 | — | — |
| 2017-10-09 | $1.35 | $1.35 | 99,100 | — | — |
| 2017-10-06 | $1.45 | $1.45 | 35,400 | — | — |
| 2017-10-05 | $1.35 | $1.35 | 142,800 | — | — |
| 2017-10-04 | $1.40 | $1.40 | 31,600 | — | — |
| 2017-10-03 | $1.45 | $1.45 | 30,300 | — | — |
| 2017-10-02 | $1.50 | $1.50 | 129,400 | — | — |
| 2017-09-29 | $1.50 | $1.50 | 113,400 | — | — |
| 2017-09-28 | $1.40 | $1.40 | 51,300 | — | — |
| 2017-09-27 | $1.40 | $1.40 | 255,400 | — | — |
| 2017-09-26 | $1.45 | $1.45 | 552,300 | — | — |
| 2017-09-25 | $1.45 | $1.45 | 478,300 | — | — |
| 2017-09-22 | $1.50 | $1.50 | 2,700 | — | — |
| 2017-09-21 | $1.45 | $1.45 | 21,100 | — | — |
| 2017-09-20 | $1.50 | $1.50 | 9,000 | — | — |
| 2017-09-19 | $1.50 | $1.50 | 4,200 | — | — |
| 2017-09-18 | $1.45 | $1.45 | 18,700 | — | — |
| 2017-09-15 | $1.50 | $1.50 | 81,800 | — | — |
| 2017-09-14 | $1.45 | $1.45 | 9,000 | — | — |
| 2017-09-13 | $1.45 | $1.45 | 56,800 | — | — |
| 2017-09-12 | $1.45 | $1.45 | 5,600 | — | — |
| 2017-09-11 | $1.45 | $1.45 | 37,400 | — | — |
| 2017-09-08 | $1.40 | $1.40 | 5,400 | — | — |
| 2017-09-07 | $1.45 | $1.45 | 25,700 | — | — |
| 2017-09-06 | $1.45 | $1.45 | 9,100 | — | — |
| 2017-09-05 | $1.45 | $1.45 | 15,400 | — | — |
| 2017-09-01 | $1.50 | $1.50 | 40,100 | — | — |
| 2017-08-31 | $1.55 | $1.55 | 64,300 | — | — |
| 2017-08-30 | $1.60 | $1.60 | 16,000 | — | — |
| 2017-08-29 | $1.60 | $1.60 | 18,300 | — | — |
| 2017-08-28 | $1.58 | $1.58 | 5,100 | — | — |
| 2017-08-25 | $1.55 | $1.55 | 12,800 | — | — |
| 2017-08-24 | $1.50 | $1.50 | 3,500 | — | — |
| 2017-08-23 | $1.50 | $1.50 | 1,000 | — | — |
| 2017-08-22 | $1.50 | $1.50 | 24,100 | — | — |
| 2017-08-21 | $1.55 | $1.55 | 900 | — | — |
| 2017-08-18 | $1.55 | $1.55 | 34,800 | — | — |
| 2017-08-17 | $1.55 | $1.55 | 23,300 | — | — |
| 2017-08-16 | $1.50 | $1.50 | 38,100 | — | — |
| 2017-08-15 | $1.45 | $1.45 | 20,400 | — | — |
| 2017-08-14 | $1.55 | $1.55 | 15,900 | — | — |
| 2017-08-11 | $1.45 | $1.45 | 36,700 | — | — |
| 2017-08-10 | $1.50 | $1.50 | 4,600 | — | — |
| 2017-08-09 | $1.45 | $1.45 | 4,500 | — | — |
| 2017-08-08 | $1.55 | $1.55 | 82,100 | — | — |
| 2017-08-07 | $1.55 | $1.55 | 44,400 | — | — |
| 2017-08-04 | $1.50 | $1.50 | 50,500 | — | — |
| 2017-08-03 | $1.55 | $1.55 | 18,800 | — | — |
| 2017-08-02 | $1.55 | $1.55 | 1,700 | — | — |
| 2017-08-01 | $1.60 | $1.60 | 35,000 | — | — |
| 2017-07-31 | $1.70 | $1.70 | 29,500 | — | — |
| 2017-07-28 | $1.65 | $1.65 | 56,200 | — | — |
| 2017-07-27 | $1.60 | $1.60 | 71,400 | — | — |
| 2017-07-26 | $1.50 | $1.50 | 11,300 | — | — |
| 2017-07-25 | $1.55 | $1.55 | 17,800 | — | — |
| 2017-07-24 | $1.50 | $1.50 | 5,100 | — | — |
| 2017-07-21 | $1.55 | $1.55 | 14,800 | — | — |
| 2017-07-20 | $1.50 | $1.50 | 9,900 | — | — |
| 2017-07-19 | $1.45 | $1.45 | 53,200 | — | — |
| 2017-07-18 | $1.55 | $1.55 | 32,000 | — | — |
| 2017-07-17 | $1.55 | $1.55 | 7,400 | — | — |
| 2017-07-14 | $1.55 | $1.55 | 2,400 | — | — |
| 2017-07-13 | $1.60 | $1.60 | 37,400 | — | — |
| 2017-07-12 | $1.60 | $1.60 | 17,000 | — | — |
| 2017-07-11 | $1.70 | $1.70 | 42,000 | — | — |
| 2017-07-10 | $1.60 | $1.60 | 15,900 | — | — |
| 2017-07-07 | $1.70 | $1.70 | 5,700 | — | — |
| 2017-07-06 | $1.70 | $1.70 | 9,100 | — | — |
| 2017-07-05 | $1.65 | $1.65 | 13,400 | — | — |
| 2017-07-03 | $1.75 | $1.75 | 12,900 | — | — |
| 2017-06-30 | $1.75 | $1.75 | 7,100 | — | — |
| 2017-06-29 | $1.75 | $1.75 | 31,800 | — | — |
| 2017-06-28 | $1.65 | $1.65 | 25,700 | — | — |
| 2017-06-27 | $1.70 | $1.70 | 36,900 | — | — |
| 2017-06-26 | $1.60 | $1.60 | 6,100 | — | — |
| 2017-06-23 | $1.70 | $1.70 | 6,300 | — | — |
| 2017-06-22 | $1.60 | $1.60 | 5,000 | — | — |
| 2017-06-21 | $1.55 | $1.55 | 18,600 | — | — |
| 2017-06-20 | $1.55 | $1.55 | 19,200 | — | — |
| 2017-06-19 | $1.60 | $1.60 | 46,000 | — | — |
| 2017-06-16 | $1.60 | $1.60 | 114,500 | — | — |
| 2017-06-15 | $1.75 | $1.75 | 23,200 | — | — |
| 2017-06-14 | $1.70 | $1.70 | 10,600 | — | — |
| 2017-06-13 | $1.75 | $1.75 | 10,700 | — | — |
| 2017-06-12 | $1.76 | $1.76 | 7,200 | — | — |
| 2017-06-09 | $1.65 | $1.65 | 60,000 | — | — |
| 2017-06-08 | $1.60 | $1.60 | 3,400 | — | — |
| 2017-06-07 | $1.60 | $1.60 | 5,500 | — | — |
| 2017-06-06 | $1.70 | $1.70 | 7,900 | — | — |
| 2017-06-05 | $1.80 | $1.80 | 1,700 | — | — |
| 2017-06-02 | $1.80 | $1.80 | 2,900 | — | — |
| 2017-06-01 | $1.80 | $1.80 | 9,100 | — | — |
| 2017-05-31 | $1.90 | $1.90 | 29,100 | — | — |
| 2017-05-30 | $1.75 | $1.75 | 48,300 | — | — |
| 2017-05-26 | $1.70 | $1.70 | 23,800 | — | — |
| 2017-05-25 | $1.65 | $1.65 | 15,500 | — | — |
| 2017-05-24 | $1.65 | $1.65 | 55,100 | — | — |
| 2017-05-23 | $1.60 | $1.60 | 32,300 | — | — |
| 2017-05-22 | $1.65 | $1.65 | 39,600 | — | — |
| 2017-05-19 | $1.60 | $1.60 | 8,000 | — | — |
| 2017-05-18 | $1.55 | $1.55 | 112,100 | — | — |
| 2017-05-17 | $1.55 | $1.55 | 10,400 | — | — |
| 2017-05-16 | $1.56 | $1.56 | 58,800 | — | — |
| 2017-05-15 | $1.65 | $1.65 | 36,200 | — | — |
| 2017-05-12 | $1.60 | $1.60 | 72,900 | — | — |
| 2017-05-11 | $1.65 | $1.65 | 24,500 | — | — |
| 2017-05-10 | $1.65 | $1.65 | 19,500 | — | — |
| 2017-05-09 | $1.65 | $1.65 | 92,900 | — | — |
| 2017-05-08 | $1.65 | $1.65 | 206,400 | — | — |
| 2017-05-05 | $1.95 | $1.95 | 9,200 | — | — |
| 2017-05-04 | $1.95 | $1.95 | 14,500 | — | — |
| 2017-05-03 | $2.05 | $2.05 | 9,300 | — | — |
| 2017-05-02 | $2.10 | $2.10 | 10,300 | — | — |
| 2017-05-01 | $2.05 | $2.05 | 5,700 | — | — |
| 2017-04-28 | $2.10 | $2.10 | 4,700 | — | — |
| 2017-04-27 | $2.00 | $2.00 | 20,400 | — | — |
| 2017-04-26 | $2.00 | $2.00 | 2,700 | — | — |
| 2017-04-25 | $2.05 | $2.05 | 23,800 | — | — |
| 2017-04-24 | $1.95 | $1.95 | 14,000 | — | — |
| 2017-04-21 | $1.90 | $1.90 | 17,500 | — | — |
| 2017-04-20 | $1.95 | $1.95 | 15,700 | — | — |
| 2017-04-19 | $1.95 | $1.95 | 14,000 | — | — |
| 2017-04-18 | $1.95 | $1.95 | 11,800 | — | — |
| 2017-04-17 | $2.00 | $2.00 | 44,000 | — | — |
| 2017-04-13 | $2.05 | $2.05 | 25,400 | — | — |
| 2017-04-12 | $1.95 | $1.95 | 42,100 | — | — |
| 2017-04-11 | $2.05 | $2.05 | 2,700 | — | — |
| 2017-04-10 | $2.00 | $2.00 | 32,000 | — | — |
| 2017-04-07 | $2.10 | $2.10 | 27,900 | — | — |
| 2017-04-06 | $2.05 | $2.05 | 3,500 | — | — |
| 2017-04-05 | $2.00 | $2.00 | 16,200 | — | — |
| 2017-04-04 | $2.00 | $2.00 | 42,000 | — | — |
| 2017-04-03 | $1.95 | $1.95 | 96,400 | — | — |
| 2017-03-31 | $2.20 | $2.20 | 28,000 | — | — |
| 2017-03-30 | $2.20 | $2.20 | 51,600 | — | — |
| 2017-03-29 | $2.15 | $2.15 | 22,000 | — | — |
| 2017-03-28 | $2.05 | $2.05 | 32,600 | — | — |
| 2017-03-27 | $2.15 | $2.15 | 22,000 | — | — |
| 2017-03-24 | $2.10 | $2.10 | 1,600 | — | — |
| 2017-03-23 | $2.10 | $2.10 | 68,600 | — | — |
| 2017-03-22 | $1.90 | $1.90 | 19,400 | — | — |
| 2017-03-21 | $1.90 | $1.90 | 27,000 | — | — |
| 2017-03-20 | $1.95 | $1.95 | 10,500 | — | — |
| 2017-03-17 | $1.95 | $1.95 | 18,300 | — | — |
| 2017-03-16 | $1.95 | $1.95 | 56,000 | — | — |
| 2017-03-15 | $1.95 | $1.95 | 36,200 | — | — |
| 2017-03-14 | $1.95 | $1.95 | 37,900 | — | — |
| 2017-03-13 | $1.90 | $1.90 | 3,900 | — | — |
| 2017-03-10 | $2.00 | $2.00 | 25,000 | — | — |
| 2017-03-09 | $2.00 | $2.00 | 33,900 | — | — |
| 2017-03-08 | $1.95 | $1.95 | 27,000 | — | — |
| 2017-03-07 | $2.05 | $2.05 | 38,300 | — | — |
| 2017-03-06 | $2.00 | $2.00 | 50,000 | — | — |
| 2017-03-03 | $2.15 | $2.15 | 15,000 | — | — |
| 2017-03-02 | $2.10 | $2.10 | 78,500 | — | — |
| 2017-03-01 | $2.10 | $2.10 | 26,600 | — | — |
| 2017-02-28 | $2.25 | $2.25 | 28,400 | — | — |
| 2017-02-27 | $2.30 | $2.30 | 17,100 | — | — |
| 2017-02-24 | $2.25 | $2.25 | 2,900 | — | — |
| 2017-02-23 | $2.25 | $2.25 | 6,900 | — | — |
| 2017-02-22 | $2.25 | $2.25 | 4,400 | — | — |
| 2017-02-21 | $2.25 | $2.25 | 12,600 | — | — |
| 2017-02-17 | $2.25 | $2.25 | 11,400 | — | — |
| 2017-02-16 | $2.15 | $2.15 | 12,000 | — | — |
| 2017-02-15 | $2.25 | $2.25 | 33,900 | — | — |
| 2017-02-14 | $2.25 | $2.25 | 35,200 | — | — |
| 2017-02-13 | $2.20 | $2.20 | 5,300 | — | — |
| 2017-02-10 | $2.20 | $2.20 | 2,400 | — | — |
| 2017-02-09 | $2.15 | $2.15 | 27,900 | — | — |
| 2017-02-08 | $2.10 | $2.10 | 3,300 | — | — |
| 2017-02-07 | $2.15 | $2.15 | 15,000 | — | — |
| 2017-02-06 | $2.10 | $2.10 | 23,400 | — | — |
| 2017-02-03 | $2.15 | $2.15 | 78,600 | — | — |
| 2017-02-02 | $2.20 | $2.20 | 37,200 | — | — |
| 2017-02-01 | $2.20 | $2.20 | 24,100 | — | — |
| 2017-01-31 | $2.30 | $2.30 | 12,300 | — | — |
| 2017-01-30 | $2.25 | $2.25 | 13,400 | — | — |
| 2017-01-27 | $2.25 | $2.25 | 82,600 | — | — |
| 2017-01-26 | $2.20 | $2.20 | 9,600 | — | — |
| 2017-01-25 | $2.20 | $2.20 | 13,300 | — | — |
| 2017-01-24 | $2.20 | $2.20 | 43,500 | — | — |
| 2017-01-23 | $2.20 | $2.20 | 6,400 | — | — |
| 2017-01-20 | $2.20 | $2.20 | 1,200 | — | — |
| 2017-01-19 | $2.20 | $2.20 | 67,000 | — | — |
| 2017-01-18 | $2.20 | $2.20 | 46,100 | — | — |
| 2017-01-17 | $2.20 | $2.20 | 91,800 | — | — |
| 2017-01-13 | $2.25 | $2.25 | 5,500 | — | — |
| 2017-01-12 | $2.25 | $2.25 | 44,700 | — | — |
| 2017-01-11 | $2.25 | $2.25 | 10,600 | — | — |
| 2017-01-10 | $2.25 | $2.25 | 16,800 | — | — |
| 2017-01-09 | $2.20 | $2.20 | 19,400 | — | — |
| 2017-01-06 | $2.30 | $2.30 | 35,200 | — | — |
| 2017-01-05 | $2.35 | $2.35 | 4,200 | — | — |
| 2017-01-04 | $2.35 | $2.35 | 20,400 | — | — |
| 2017-01-03 | $2.35 | $2.35 | 35,600 | — | — |