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
- 1992-04-15 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 | $3.20 | $3.20 | 412,400 | — | — |
| 2017-12-28 | $3.24 | $3.24 | 330,600 | — | — |
| 2017-12-27 | $3.24 | $3.24 | 306,800 | — | — |
| 2017-12-26 | $3.16 | $3.16 | 220,700 | — | — |
| 2017-12-22 | $3.14 | $3.14 | 234,700 | — | — |
| 2017-12-21 | $3.16 | $3.16 | 185,000 | — | — |
| 2017-12-20 | $3.21 | $3.21 | 282,300 | — | — |
| 2017-12-19 | $3.15 | $3.15 | 424,000 | — | — |
| 2017-12-18 | $3.24 | $3.24 | 502,500 | — | — |
| 2017-12-15 | $3.22 | $3.22 | 1,196,700 | — | — |
| 2017-12-14 | $3.09 | $3.09 | 397,700 | — | — |
| 2017-12-13 | $3.02 | $3.02 | 334,800 | — | — |
| 2017-12-12 | $3.06 | $3.06 | 358,600 | — | — |
| 2017-12-11 | $3.19 | $3.19 | 230,400 | — | — |
| 2017-12-08 | $3.12 | $3.12 | 303,600 | — | — |
| 2017-12-07 | $3.17 | $3.17 | 305,600 | — | — |
| 2017-12-06 | $3.16 | $3.16 | 327,100 | — | — |
| 2017-12-05 | $3.16 | $3.16 | 360,300 | — | — |
| 2017-12-04 | $3.11 | $3.11 | 391,100 | — | — |
| 2017-12-01 | $3.22 | $3.22 | 543,400 | — | — |
| 2017-11-30 | $3.22 | $3.22 | 428,900 | — | — |
| 2017-11-29 | $3.30 | $3.30 | 483,800 | — | — |
| 2017-11-28 | $3.47 | $3.47 | 693,100 | — | — |
| 2017-11-27 | $3.33 | $3.33 | 308,400 | — | — |
| 2017-11-24 | $3.35 | $3.35 | 134,100 | — | — |
| 2017-11-22 | $3.37 | $3.37 | 380,600 | — | — |
| 2017-11-21 | $3.35 | $3.35 | 491,700 | — | — |
| 2017-11-20 | $3.14 | $3.14 | 357,600 | — | — |
| 2017-11-17 | $3.14 | $3.14 | 323,200 | — | — |
| 2017-11-16 | $3.13 | $3.13 | 613,400 | — | — |
| 2017-11-15 | $3.06 | $3.06 | 603,300 | — | — |
| 2017-11-14 | $3.28 | $3.28 | 420,500 | — | — |
| 2017-11-13 | $3.46 | $3.46 | 494,500 | — | — |
| 2017-11-10 | $3.36 | $3.36 | 406,900 | — | — |
| 2017-11-09 | $3.23 | $3.23 | 546,400 | — | — |
| 2017-11-08 | $3.19 | $3.19 | 432,800 | — | — |
| 2017-11-07 | $3.25 | $3.25 | 1,086,600 | — | — |
| 2017-11-06 | $3.54 | $3.54 | 440,900 | — | — |
| 2017-11-03 | $3.44 | $3.44 | 311,800 | — | — |
| 2017-11-02 | $3.39 | $3.39 | 209,500 | — | — |
| 2017-11-01 | $3.39 | $3.39 | 521,200 | — | — |
| 2017-10-31 | $3.51 | $3.51 | 326,500 | — | — |
| 2017-10-30 | $3.46 | $3.46 | 287,000 | — | — |
| 2017-10-27 | $3.47 | $3.47 | 374,100 | — | — |
| 2017-10-26 | $3.42 | $3.42 | 171,800 | — | — |
| 2017-10-25 | $3.47 | $3.47 | 364,100 | — | — |
| 2017-10-24 | $3.49 | $3.49 | 181,800 | — | — |
| 2017-10-23 | $3.51 | $3.51 | 342,600 | — | — |
| 2017-10-20 | $3.52 | $3.52 | 522,600 | — | — |
| 2017-10-19 | $3.60 | $3.60 | 468,600 | — | — |
| 2017-10-18 | $3.75 | $3.75 | 526,600 | — | — |
| 2017-10-17 | $3.77 | $3.77 | 489,700 | — | — |
| 2017-10-16 | $3.91 | $3.91 | 366,300 | — | — |
| 2017-10-13 | $3.97 | $3.97 | 402,600 | — | — |
| 2017-10-12 | $4.05 | $4.05 | 339,300 | — | — |
| 2017-10-11 | $4.13 | $4.13 | 375,700 | — | — |
| 2017-10-10 | $4.16 | $4.16 | 251,400 | — | — |
| 2017-10-09 | $4.19 | $4.19 | 356,900 | — | — |
| 2017-10-06 | $4.12 | $4.12 | 565,700 | — | — |
| 2017-10-05 | $4.18 | $4.18 | 255,700 | — | — |
| 2017-10-04 | $4.22 | $4.22 | 448,000 | — | — |
| 2017-10-03 | $4.37 | $4.37 | 586,300 | — | — |
| 2017-10-02 | $4.23 | $4.23 | 317,500 | — | — |
| 2017-09-29 | $4.17 | $4.17 | 245,600 | — | — |
| 2017-09-28 | $4.16 | $4.16 | 400,900 | — | — |
| 2017-09-27 | $4.13 | $4.13 | 462,100 | — | — |
| 2017-09-26 | $3.97 | $3.97 | 809,000 | — | — |
| 2017-09-25 | $4.18 | $4.18 | 840,700 | — | — |
| 2017-09-22 | $4.41 | $4.41 | 602,200 | — | — |
| 2017-09-21 | $4.46 | $4.46 | 638,900 | — | — |
| 2017-09-20 | $4.45 | $4.45 | 834,600 | — | — |
| 2017-09-19 | $4.52 | $4.52 | 2,072,700 | — | — |
| 2017-09-18 | $4.28 | $4.28 | 1,387,300 | — | — |
| 2017-09-15 | $4.04 | $4.04 | 942,600 | — | — |
| 2017-09-14 | $4.03 | $4.03 | 263,700 | — | — |
| 2017-09-13 | $4.08 | $4.08 | 415,500 | — | — |
| 2017-09-12 | $4.02 | $4.02 | 505,400 | — | — |
| 2017-09-11 | $4.05 | $4.05 | 424,300 | — | — |
| 2017-09-08 | $3.96 | $3.96 | 406,700 | — | — |
| 2017-09-07 | $4.04 | $4.04 | 404,400 | — | — |
| 2017-09-06 | $3.98 | $3.98 | 394,700 | — | — |
| 2017-09-05 | $4.02 | $4.02 | 1,534,500 | — | — |
| 2017-09-01 | $3.99 | $3.99 | 609,200 | — | — |
| 2017-08-31 | $4.02 | $4.02 | 874,900 | — | — |
| 2017-08-30 | $4.11 | $4.11 | 2,427,500 | — | — |
| 2017-08-29 | $3.80 | $3.80 | 181,800 | — | — |
| 2017-08-28 | $3.81 | $3.81 | 245,600 | — | — |
| 2017-08-25 | $3.71 | $3.71 | 180,000 | — | — |
| 2017-08-24 | $3.71 | $3.71 | 200,600 | — | — |
| 2017-08-23 | $3.71 | $3.71 | 472,900 | — | — |
| 2017-08-22 | $3.65 | $3.65 | 220,900 | — | — |
| 2017-08-21 | $3.61 | $3.61 | 296,300 | — | — |
| 2017-08-18 | $3.75 | $3.75 | 285,200 | — | — |
| 2017-08-17 | $3.72 | $3.72 | 256,600 | — | — |
| 2017-08-16 | $3.82 | $3.82 | 534,100 | — | — |
| 2017-08-15 | $3.95 | $3.95 | 1,080,700 | — | — |
| 2017-08-14 | $3.91 | $3.91 | 1,380,900 | — | — |
| 2017-08-11 | $3.59 | $3.59 | 447,600 | — | — |
| 2017-08-10 | $3.77 | $3.77 | 442,000 | — | — |
| 2017-08-09 | $3.95 | $3.95 | 875,600 | — | — |
| 2017-08-08 | $3.90 | $3.90 | 1,409,900 | — | — |
| 2017-08-07 | $3.33 | $3.33 | 457,000 | — | — |
| 2017-08-04 | $3.48 | $3.48 | 323,300 | — | — |
| 2017-08-03 | $3.50 | $3.50 | 231,800 | — | — |
| 2017-08-02 | $3.55 | $3.55 | 393,900 | — | — |
| 2017-08-01 | $3.61 | $3.61 | 690,400 | — | — |
| 2017-07-31 | $3.80 | $3.80 | 174,200 | — | — |
| 2017-07-28 | $3.80 | $3.80 | 152,700 | — | — |
| 2017-07-27 | $3.83 | $3.83 | 283,200 | — | — |
| 2017-07-26 | $3.95 | $3.95 | 125,600 | — | — |
| 2017-07-25 | $3.96 | $3.96 | 241,600 | — | — |
| 2017-07-24 | $4.00 | $4.00 | 294,800 | — | — |
| 2017-07-21 | $4.03 | $4.03 | 782,400 | — | — |
| 2017-07-20 | $4.12 | $4.12 | 461,600 | — | — |
| 2017-07-19 | $4.10 | $4.10 | 550,600 | — | — |
| 2017-07-18 | $3.97 | $3.97 | 218,200 | — | — |
| 2017-07-17 | $3.95 | $3.95 | 313,700 | — | — |
| 2017-07-14 | $4.00 | $4.00 | 805,700 | — | — |
| 2017-07-13 | $3.93 | $3.93 | 195,700 | — | — |
| 2017-07-12 | $3.94 | $3.94 | 445,500 | — | — |
| 2017-07-11 | $3.78 | $3.78 | 363,900 | — | — |
| 2017-07-10 | $3.73 | $3.73 | 240,200 | — | — |
| 2017-07-07 | $3.71 | $3.71 | 180,800 | — | — |
| 2017-07-06 | $3.65 | $3.65 | 259,700 | — | — |
| 2017-07-05 | $3.76 | $3.76 | 957,200 | — | — |
| 2017-07-03 | $3.86 | $3.86 | 661,900 | — | — |
| 2017-06-30 | $3.71 | $3.71 | 599,500 | — | — |
| 2017-06-29 | $3.60 | $3.60 | 266,600 | — | — |
| 2017-06-28 | $3.63 | $3.63 | 209,400 | — | — |
| 2017-06-27 | $3.59 | $3.59 | 267,300 | — | — |
| 2017-06-26 | $3.64 | $3.64 | 399,100 | — | — |
| 2017-06-23 | $3.69 | $3.69 | 2,065,900 | — | — |
| 2017-06-22 | $3.62 | $3.62 | 139,200 | — | — |
| 2017-06-21 | $3.62 | $3.62 | 209,400 | — | — |
| 2017-06-20 | $3.63 | $3.63 | 168,900 | — | — |
| 2017-06-19 | $3.71 | $3.71 | 293,500 | — | — |
| 2017-06-16 | $3.54 | $3.54 | 848,900 | — | — |
| 2017-06-15 | $3.73 | $3.73 | 206,200 | — | — |
| 2017-06-14 | $3.65 | $3.65 | 328,800 | — | — |
| 2017-06-13 | $3.72 | $3.72 | 296,900 | — | — |
| 2017-06-12 | $3.70 | $3.70 | 552,800 | — | — |
| 2017-06-09 | $3.94 | $3.94 | 710,200 | — | — |
| 2017-06-08 | $3.87 | $3.87 | 587,900 | — | — |
| 2017-06-07 | $3.71 | $3.71 | 398,600 | — | — |
| 2017-06-06 | $3.57 | $3.57 | 167,900 | — | — |
| 2017-06-05 | $3.50 | $3.50 | 336,100 | — | — |
| 2017-06-02 | $3.67 | $3.67 | 330,100 | — | — |
| 2017-06-01 | $3.57 | $3.57 | 420,300 | — | — |
| 2017-05-31 | $3.45 | $3.45 | 203,400 | — | — |
| 2017-05-30 | $3.49 | $3.49 | 304,600 | — | — |
| 2017-05-26 | $3.54 | $3.54 | 255,800 | — | — |
| 2017-05-25 | $3.58 | $3.58 | 371,900 | — | — |
| 2017-05-24 | $3.69 | $3.69 | 742,300 | — | — |
| 2017-05-23 | $3.68 | $3.68 | 496,400 | — | — |
| 2017-05-22 | $3.77 | $3.77 | 501,000 | — | — |
| 2017-05-19 | $3.55 | $3.55 | 409,200 | — | — |
| 2017-05-18 | $3.64 | $3.64 | 596,100 | — | — |
| 2017-05-17 | $3.70 | $3.70 | 1,102,100 | — | — |
| 2017-05-16 | $3.61 | $3.61 | 649,500 | — | — |
| 2017-05-15 | $3.45 | $3.45 | 260,200 | — | — |
| 2017-05-12 | $3.47 | $3.47 | 694,200 | — | — |
| 2017-05-11 | $3.52 | $3.52 | 464,800 | — | — |
| 2017-05-10 | $3.73 | $3.73 | 265,300 | — | — |
| 2017-05-09 | $3.84 | $3.84 | 1,177,800 | — | — |
| 2017-05-08 | $4.26 | $4.26 | 812,300 | — | — |
| 2017-05-05 | $4.23 | $4.23 | 435,100 | — | — |
| 2017-05-04 | $4.18 | $4.18 | 329,500 | — | — |
| 2017-05-03 | $4.18 | $4.18 | 440,900 | — | — |
| 2017-05-02 | $4.13 | $4.13 | 393,600 | — | — |
| 2017-05-01 | $4.20 | $4.20 | 354,900 | — | — |
| 2017-04-28 | $4.08 | $4.08 | 306,600 | — | — |
| 2017-04-27 | $4.18 | $4.18 | 485,900 | — | — |
| 2017-04-26 | $4.20 | $4.20 | 1,173,000 | — | — |
| 2017-04-25 | $3.85 | $3.85 | 298,500 | — | — |
| 2017-04-24 | $3.81 | $3.81 | 245,800 | — | — |
| 2017-04-21 | $3.77 | $3.77 | 384,900 | — | — |
| 2017-04-20 | $4.03 | $4.03 | 368,300 | — | — |
| 2017-04-19 | $3.90 | $3.90 | 402,400 | — | — |
| 2017-04-18 | $3.79 | $3.79 | 138,400 | — | — |
| 2017-04-17 | $3.75 | $3.75 | 273,200 | — | — |
| 2017-04-13 | $3.65 | $3.65 | 223,300 | — | — |
| 2017-04-12 | $3.70 | $3.70 | 301,300 | — | — |
| 2017-04-11 | $3.71 | $3.71 | 368,800 | — | — |
| 2017-04-10 | $3.71 | $3.71 | 408,800 | — | — |
| 2017-04-07 | $3.83 | $3.83 | 220,000 | — | — |
| 2017-04-06 | $3.85 | $3.85 | 464,700 | — | — |
| 2017-04-05 | $3.79 | $3.79 | 302,200 | — | — |
| 2017-04-04 | $3.88 | $3.88 | 423,600 | — | — |
| 2017-04-03 | $3.98 | $3.98 | 340,100 | — | — |
| 2017-03-31 | $4.10 | $4.10 | 403,100 | — | — |
| 2017-03-30 | $4.08 | $4.08 | 439,500 | — | — |
| 2017-03-29 | $4.09 | $4.09 | 649,600 | — | — |
| 2017-03-28 | $4.11 | $4.11 | 647,100 | — | — |
| 2017-03-27 | $4.03 | $4.03 | 530,300 | — | — |
| 2017-03-24 | $3.99 | $3.99 | 267,000 | — | — |
| 2017-03-23 | $3.99 | $3.99 | 460,200 | — | — |
| 2017-03-22 | $3.93 | $3.93 | 451,400 | — | — |
| 2017-03-21 | $3.82 | $3.82 | 351,100 | — | — |
| 2017-03-20 | $4.02 | $4.02 | 741,400 | — | — |
| 2017-03-17 | $3.95 | $3.95 | 862,300 | — | — |
| 2017-03-16 | $3.80 | $3.80 | 386,400 | — | — |
| 2017-03-15 | $3.67 | $3.67 | 334,000 | — | — |
| 2017-03-14 | $3.62 | $3.62 | 298,700 | — | — |
| 2017-03-13 | $3.70 | $3.70 | 1,565,800 | — | — |
| 2017-03-10 | $3.34 | $3.34 | 222,500 | — | — |
| 2017-03-09 | $3.38 | $3.38 | 150,900 | — | — |
| 2017-03-08 | $3.43 | $3.43 | 154,900 | — | — |
| 2017-03-07 | $3.43 | $3.43 | 170,500 | — | — |
| 2017-03-06 | $3.44 | $3.44 | 224,700 | — | — |
| 2017-03-03 | $3.37 | $3.37 | 334,500 | — | — |
| 2017-03-02 | $3.41 | $3.41 | 196,200 | — | — |
| 2017-03-01 | $3.56 | $3.56 | 255,900 | — | — |
| 2017-02-28 | $3.53 | $3.53 | 607,800 | — | — |
| 2017-02-27 | $3.55 | $3.55 | 262,900 | — | — |
| 2017-02-24 | $3.51 | $3.51 | 154,000 | — | — |
| 2017-02-23 | $3.54 | $3.54 | 239,400 | — | — |
| 2017-02-22 | $3.45 | $3.45 | 190,800 | — | — |
| 2017-02-21 | $3.51 | $3.51 | 234,900 | — | — |
| 2017-02-17 | $3.53 | $3.53 | 360,400 | — | — |
| 2017-02-16 | $3.45 | $3.45 | 148,900 | — | — |
| 2017-02-15 | $3.43 | $3.43 | 177,500 | — | — |
| 2017-02-14 | $3.37 | $3.37 | 238,200 | — | — |
| 2017-02-13 | $3.47 | $3.47 | 462,100 | — | — |
| 2017-02-10 | $3.39 | $3.39 | 220,400 | — | — |
| 2017-02-09 | $3.36 | $3.36 | 321,800 | — | — |
| 2017-02-08 | $3.38 | $3.38 | 476,100 | — | — |
| 2017-02-07 | $3.31 | $3.31 | 169,700 | — | — |
| 2017-02-06 | $3.37 | $3.37 | 227,700 | — | — |
| 2017-02-03 | $3.32 | $3.32 | 387,800 | — | — |
| 2017-02-02 | $3.10 | $3.10 | 130,900 | — | — |
| 2017-02-01 | $3.15 | $3.15 | 214,700 | — | — |
| 2017-01-31 | $3.19 | $3.19 | 174,400 | — | — |
| 2017-01-30 | $3.10 | $3.10 | 430,500 | — | — |
| 2017-01-27 | $3.29 | $3.29 | 149,600 | — | — |
| 2017-01-26 | $3.31 | $3.31 | 202,000 | — | — |
| 2017-01-25 | $3.42 | $3.42 | 233,300 | — | — |
| 2017-01-24 | $3.34 | $3.34 | 176,500 | — | — |
| 2017-01-23 | $3.30 | $3.30 | 264,200 | — | — |
| 2017-01-20 | $3.39 | $3.39 | 240,700 | — | — |
| 2017-01-19 | $3.42 | $3.42 | 258,400 | — | — |
| 2017-01-18 | $3.54 | $3.54 | 473,000 | — | — |
| 2017-01-17 | $3.74 | $3.74 | 617,900 | — | — |
| 2017-01-13 | $3.53 | $3.53 | 159,700 | — | — |
| 2017-01-12 | $3.45 | $3.45 | 230,900 | — | — |
| 2017-01-11 | $3.50 | $3.50 | 218,700 | — | — |
| 2017-01-10 | $3.45 | $3.45 | 186,000 | — | — |
| 2017-01-09 | $3.41 | $3.41 | 370,900 | — | — |
| 2017-01-06 | $3.43 | $3.43 | 423,400 | — | — |
| 2017-01-05 | $3.60 | $3.60 | 678,800 | — | — |
| 2017-01-04 | $3.50 | $3.50 | 787,400 | — | — |
| 2017-01-03 | $3.40 | $3.40 | 2,095,900 | — | — |