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
- 1980-03-17 to 2026-09-03
- 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 | $3.09 | $5.27 | 12,431,600 | — | — |
| 2017-12-28 | $1.44 | $2.45 | 41,700 | — | — |
| 2017-12-27 | $1.48 | $2.52 | 2,400 | — | — |
| 2017-12-26 | $1.49 | $2.54 | 11,600 | — | — |
| 2017-12-22 | $1.49 | $2.54 | 168,800 | — | — |
| 2017-12-21 | $1.50 | $2.56 | 4,100 | — | — |
| 2017-12-20 | $1.49 | $2.54 | 14,900 | — | — |
| 2017-12-19 | $1.51 | $2.57 | 3,000 | — | — |
| 2017-12-18 | $1.49 | $2.54 | 6,000 | — | — |
| 2017-12-15 | $1.48 | $2.52 | 17,000 | — | — |
| 2017-12-14 | $1.50 | $2.56 | 3,200 | — | — |
| 2017-12-13 | $1.50 | $2.56 | 19,800 | — | — |
| 2017-12-12 | $1.52 | $2.59 | 21,800 | — | — |
| 2017-12-11 | $1.57 | $2.68 | 4,200 | — | — |
| 2017-12-08 | $1.58 | $2.69 | 25,400 | — | — |
| 2017-12-07 | $1.57 | $2.68 | 7,800 | — | — |
| 2017-12-06 | $1.58 | $2.69 | 45,900 | — | — |
| 2017-12-05 | $1.66 | $2.83 | 16,600 | — | — |
| 2017-12-04 | $1.64 | $2.79 | 5,100 | — | — |
| 2017-12-01 | $1.64 | $2.79 | 3,100 | — | — |
| 2017-11-30 | $1.68 | $2.86 | 2,200 | — | — |
| 2017-11-29 | $1.74 | $2.97 | 16,700 | — | — |
| 2017-11-28 | $1.88 | $3.20 | 228,400 | — | — |
| 2017-11-27 | $1.65 | $2.81 | 32,300 | — | — |
| 2017-11-24 | $1.71 | $2.91 | 17,900 | — | — |
| 2017-11-22 | $1.68 | $2.86 | 34,400 | — | — |
| 2017-11-21 | $1.63 | $2.78 | 8,000 | — | — |
| 2017-11-20 | $1.62 | $2.76 | 21,300 | — | — |
| 2017-11-17 | $1.68 | $2.86 | 28,800 | — | — |
| 2017-11-16 | $1.65 | $2.81 | 62,000 | — | — |
| 2017-11-15 | $1.58 | $2.69 | 591,300 | — | — |
| 2017-11-14 | $1.59 | $2.71 | 32,100 | — | — |
| 2017-11-13 | $1.54 | $2.62 | 29,300 | — | — |
| 2017-11-10 | $1.57 | $2.68 | 322,700 | — | — |
| 2017-11-09 | $1.56 | $2.66 | 7,700 | — | — |
| 2017-11-08 | $1.56 | $2.66 | 29,000 | — | — |
| 2017-11-07 | $1.60 | $2.73 | 3,100 | — | — |
| 2017-11-06 | $1.63 | $2.78 | 5,500 | — | — |
| 2017-11-03 | $1.58 | $2.69 | 31,900 | — | — |
| 2017-11-02 | $1.54 | $2.62 | 32,200 | — | — |
| 2017-11-01 | $1.51 | $2.57 | 32,900 | — | — |
| 2017-10-31 | $1.55 | $2.64 | 2,800 | — | — |
| 2017-10-30 | $1.57 | $2.68 | 200 | — | — |
| 2017-10-27 | $1.55 | $2.64 | 10,500 | — | — |
| 2017-10-26 | $1.60 | $2.73 | 0 | — | — |
| 2017-10-25 | $1.60 | $2.73 | 35,300 | — | — |
| 2017-10-24 | $1.63 | $2.78 | 2,000 | — | — |
| 2017-10-23 | $1.65 | $2.81 | 4,600 | — | — |
| 2017-10-20 | $1.66 | $2.83 | 31,600 | — | — |
| 2017-10-19 | $1.55 | $2.64 | 5,300 | — | — |
| 2017-10-18 | $1.59 | $2.71 | 12,100 | — | — |
| 2017-10-17 | $1.56 | $2.66 | 9,700 | — | — |
| 2017-10-16 | $1.63 | $2.78 | 400 | — | — |
| 2017-10-13 | $1.62 | $2.76 | 30,000 | — | — |
| 2017-10-12 | $1.64 | $2.79 | 2,400 | — | — |
| 2017-10-11 | $1.68 | $2.86 | 12,000 | — | — |
| 2017-10-10 | $1.78 | $3.03 | 41,400 | — | — |
| 2017-10-09 | $1.57 | $2.68 | 3,700 | — | — |
| 2017-10-06 | $1.57 | $2.68 | 165,400 | — | — |
| 2017-10-05 | $1.55 | $2.64 | 3,800 | — | — |
| 2017-10-04 | $1.48 | $2.52 | 0 | — | — |
| 2017-10-03 | $1.48 | $2.52 | 2,500 | — | — |
| 2017-10-02 | $1.49 | $2.54 | 8,400 | — | — |
| 2017-09-29 | $1.50 | $2.56 | 10,000 | — | — |
| 2017-09-28 | $1.47 | $2.51 | 2,300 | — | — |
| 2017-09-27 | $1.50 | $2.56 | 1,800 | — | — |
| 2017-09-26 | $1.47 | $2.51 | 13,100 | — | — |
| 2017-09-25 | $1.49 | $2.54 | 3,600 | — | — |
| 2017-09-22 | $1.53 | $2.61 | 14,900 | — | — |
| 2017-09-21 | $1.58 | $2.69 | 1,600 | — | — |
| 2017-09-20 | $1.52 | $2.59 | 13,300 | — | — |
| 2017-09-19 | $1.47 | $2.51 | 3,100 | — | — |
| 2017-09-18 | $1.50 | $2.56 | 8,800 | — | — |
| 2017-09-15 | $1.52 | $2.59 | 18,400 | — | — |
| 2017-09-14 | $1.46 | $2.49 | 3,100 | — | — |
| 2017-09-13 | $1.45 | $2.47 | 7,000 | — | — |
| 2017-09-12 | $1.48 | $2.52 | 55,400 | — | — |
| 2017-09-11 | $1.47 | $2.51 | 7,800 | — | — |
| 2017-09-08 | $1.47 | $2.51 | 19,800 | — | — |
| 2017-09-07 | $1.47 | $2.51 | 46,900 | — | — |
| 2017-09-06 | $1.53 | $2.61 | 18,800 | — | — |
| 2017-09-05 | $1.43 | $2.44 | 8,100 | — | — |
| 2017-09-01 | $1.48 | $2.52 | 24,800 | — | — |
| 2017-08-31 | $1.43 | $2.44 | 21,700 | — | — |
| 2017-08-30 | $1.40 | $2.39 | 7,700 | — | — |
| 2017-08-29 | $1.53 | $2.61 | 36,200 | — | — |
| 2017-08-28 | $1.51 | $2.57 | 29,800 | — | — |
| 2017-08-25 | $1.56 | $2.66 | 3,100 | — | — |
| 2017-08-24 | $1.64 | $2.79 | 14,500 | — | — |
| 2017-08-23 | $1.63 | $2.78 | 3,800 | — | — |
| 2017-08-22 | $1.68 | $2.86 | 9,200 | — | — |
| 2017-08-21 | $1.64 | $2.79 | 4,800 | — | — |
| 2017-08-18 | $1.66 | $2.83 | 5,100 | — | — |
| 2017-08-17 | $1.69 | $2.88 | 700 | — | — |
| 2017-08-16 | $1.74 | $2.97 | 900 | — | — |
| 2017-08-15 | $1.70 | $2.90 | 64,400 | — | — |
| 2017-08-14 | $1.80 | $3.07 | 71,000 | — | — |
| 2017-08-11 | $1.75 | $2.98 | 24,400 | — | — |
| 2017-08-10 | $1.75 | $2.98 | 49,600 | — | — |
| 2017-08-09 | $1.69 | $2.88 | 32,600 | — | — |
| 2017-08-08 | $1.73 | $2.95 | 3,700 | — | — |
| 2017-08-07 | $1.75 | $2.98 | 2,500 | — | — |
| 2017-08-04 | $1.76 | $3.00 | 1,900 | — | — |
| 2017-08-03 | $1.75 | $2.98 | 14,600 | — | — |
| 2017-08-02 | $1.77 | $3.02 | 41,900 | — | — |
| 2017-08-01 | $1.74 | $2.97 | 65,700 | — | — |
| 2017-07-31 | $1.79 | $3.05 | 3,100 | — | — |
| 2017-07-28 | $1.74 | $2.97 | 2,800 | — | — |
| 2017-07-27 | $1.72 | $2.93 | 2,200 | — | — |
| 2017-07-26 | $1.77 | $3.02 | 115,100 | — | — |
| 2017-07-25 | $2.01 | $3.43 | 7,800 | — | — |
| 2017-07-24 | $1.98 | $3.37 | 9,800 | — | — |
| 2017-07-21 | $1.90 | $3.24 | 38,000 | — | — |
| 2017-07-20 | $1.82 | $3.10 | 99,200 | — | — |
| 2017-07-19 | $1.85 | $3.15 | 3,100 | — | — |
| 2017-07-18 | $1.87 | $3.19 | 29,500 | — | — |
| 2017-07-17 | $1.81 | $3.08 | 90,000 | — | — |
| 2017-07-14 | $1.79 | $3.05 | 1,800 | — | — |
| 2017-07-13 | $1.84 | $3.14 | 20,900 | — | — |
| 2017-07-12 | $1.78 | $3.03 | 20,300 | — | — |
| 2017-07-11 | $1.85 | $3.15 | 83,700 | — | — |
| 2017-07-10 | $1.83 | $3.12 | 900 | — | — |
| 2017-07-07 | $1.79 | $3.05 | 0 | — | — |
| 2017-07-06 | $1.79 | $3.05 | 13,100 | — | — |
| 2017-07-05 | $1.81 | $3.08 | 3,600 | — | — |
| 2017-07-03 | $1.80 | $3.07 | 1,100 | — | — |
| 2017-06-30 | $1.81 | $3.08 | 1,900 | — | — |
| 2017-06-29 | $1.81 | $3.08 | 6,400 | — | — |
| 2017-06-28 | $1.87 | $3.19 | 8,100 | — | — |
| 2017-06-27 | $1.93 | $3.29 | 1,700 | — | — |
| 2017-06-26 | $1.91 | $3.26 | 61,700 | — | — |
| 2017-06-23 | $1.86 | $3.17 | 8,800 | — | — |
| 2017-06-22 | $1.89 | $3.22 | 5,500 | — | — |
| 2017-06-21 | $1.85 | $3.15 | 1,200 | — | — |
| 2017-06-20 | $1.87 | $3.19 | 900 | — | — |
| 2017-06-19 | $1.86 | $3.17 | 6,000 | — | — |
| 2017-06-16 | $1.91 | $3.26 | 7,200 | — | — |
| 2017-06-15 | $2.00 | $3.41 | 4,900 | — | — |
| 2017-06-14 | $1.92 | $3.27 | 38,200 | — | — |
| 2017-06-13 | $2.03 | $3.46 | 33,200 | — | — |
| 2017-06-12 | $1.83 | $3.12 | 41,300 | — | — |
| 2017-06-09 | $2.05 | $3.49 | 32,000 | — | — |
| 2017-06-08 | $1.93 | $3.29 | 36,400 | — | — |
| 2017-06-07 | $2.01 | $3.43 | 47,000 | — | — |
| 2017-06-06 | $1.93 | $3.29 | 48,000 | — | — |
| 2017-06-05 | $1.86 | $3.17 | 5,200 | — | — |
| 2017-06-02 | $1.85 | $3.15 | 215,000 | — | — |
| 2017-06-01 | $1.86 | $3.17 | 52,000 | — | — |
| 2017-05-31 | $1.76 | $3.00 | 800 | — | — |
| 2017-05-30 | $1.75 | $2.98 | 5,500 | — | — |
| 2017-05-26 | $1.75 | $2.98 | 4,600 | — | — |
| 2017-05-25 | $1.70 | $2.90 | 7,400 | — | — |
| 2017-05-24 | $1.74 | $2.97 | 11,300 | — | — |
| 2017-05-23 | $1.70 | $2.90 | 800 | — | — |
| 2017-05-22 | $1.70 | $2.90 | 4,100 | — | — |
| 2017-05-19 | $1.74 | $2.97 | 1,900 | — | — |
| 2017-05-18 | $1.68 | $2.86 | 12,600 | — | — |
| 2017-05-17 | $1.70 | $2.90 | 23,700 | — | — |
| 2017-05-16 | $1.65 | $2.81 | 9,100 | — | — |
| 2017-05-15 | $1.68 | $2.86 | 21,700 | — | — |
| 2017-05-12 | $1.75 | $2.98 | 86,200 | — | — |
| 2017-05-11 | $2.05 | $3.49 | 44,400 | — | — |
| 2017-05-10 | $2.00 | $3.41 | 86,600 | — | — |
| 2017-05-09 | $2.03 | $3.46 | 10,000 | — | — |
| 2017-05-08 | $2.02 | $3.44 | 19,800 | — | — |
| 2017-05-05 | $2.04 | $3.48 | 1,900 | — | — |
| 2017-05-04 | $2.09 | $3.56 | 27,300 | — | — |
| 2017-05-03 | $2.09 | $3.56 | 18,800 | — | — |
| 2017-05-02 | $2.08 | $3.54 | 32,400 | — | — |
| 2017-05-01 | $2.12 | $3.61 | 36,400 | — | — |
| 2017-04-28 | $2.11 | $3.60 | 31,300 | — | — |
| 2017-04-27 | $2.15 | $3.66 | 38,700 | — | — |
| 2017-04-26 | $2.10 | $3.58 | 40,300 | — | — |
| 2017-04-25 | $2.14 | $3.65 | 600 | — | — |
| 2017-04-24 | $2.13 | $3.63 | 27,100 | — | — |
| 2017-04-21 | $2.06 | $3.51 | 4,300 | — | — |
| 2017-04-20 | $2.15 | $3.66 | 1,300 | — | — |
| 2017-04-19 | $2.17 | $3.70 | 46,300 | — | — |
| 2017-04-18 | $2.12 | $3.61 | 3,800 | — | — |
| 2017-04-17 | $2.16 | $3.68 | 18,200 | — | — |
| 2017-04-13 | $2.10 | $3.58 | 14,900 | — | — |
| 2017-04-12 | $2.06 | $3.51 | 0 | — | — |
| 2017-04-11 | $2.06 | $3.51 | 4,500 | — | — |
| 2017-04-10 | $2.07 | $3.53 | 1,000 | — | — |
| 2017-04-07 | $2.09 | $3.56 | 5,100 | — | — |
| 2017-04-06 | $2.09 | $3.56 | 1,300 | — | — |
| 2017-04-05 | $2.06 | $3.51 | 77,500 | — | — |
| 2017-04-04 | $2.14 | $3.65 | 32,000 | — | — |
| 2017-04-03 | $2.16 | $3.68 | 3,500 | — | — |
| 2017-03-31 | $2.12 | $3.61 | 17,300 | — | — |
| 2017-03-30 | $2.16 | $3.68 | 17,400 | — | — |
| 2017-03-29 | $2.18 | $3.72 | 124,400 | — | — |
| 2017-03-28 | $2.16 | $3.68 | 126,800 | — | — |
| 2017-03-27 | $2.11 | $3.60 | 8,200 | — | — |
| 2017-03-24 | $2.12 | $3.61 | 33,500 | — | — |
| 2017-03-23 | $2.19 | $3.73 | 29,300 | — | — |
| 2017-03-22 | $2.19 | $3.73 | 48,800 | — | — |
| 2017-03-21 | $2.26 | $3.85 | 3,100 | — | — |
| 2017-03-20 | $2.24 | $3.82 | 1,800 | — | — |
| 2017-03-17 | $2.21 | $3.77 | 2,000 | — | — |
| 2017-03-16 | $2.23 | $3.80 | 700 | — | — |
| 2017-03-15 | $2.21 | $3.77 | 3,600 | — | — |
| 2017-03-14 | $2.20 | $3.75 | 5,100 | — | — |
| 2017-03-13 | $2.16 | $3.68 | 6,700 | — | — |
| 2017-03-10 | $2.20 | $3.75 | 7,700 | — | — |
| 2017-03-09 | $2.23 | $3.80 | 1,000 | — | — |
| 2017-03-08 | $2.22 | $3.78 | 10,000 | — | — |
| 2017-03-07 | $2.24 | $3.82 | 1,400 | — | — |
| 2017-03-06 | $2.34 | $3.99 | 9,400 | — | — |
| 2017-03-03 | $2.27 | $3.87 | 28,900 | — | — |
| 2017-03-02 | $2.37 | $4.04 | 12,800 | — | — |
| 2017-03-01 | $2.35 | $4.00 | 46,600 | — | — |
| 2017-02-28 | $2.37 | $4.04 | 13,000 | — | — |
| 2017-02-27 | $2.36 | $4.02 | 65,200 | — | — |
| 2017-02-24 | $2.40 | $4.09 | 56,100 | — | — |
| 2017-02-23 | $2.31 | $3.94 | 21,700 | — | — |
| 2017-02-22 | $2.31 | $3.94 | 17,500 | — | — |
| 2017-02-21 | $2.38 | $4.06 | 5,800 | — | — |
| 2017-02-17 | $2.45 | $4.18 | 38,500 | — | — |
| 2017-02-16 | $2.42 | $4.12 | 5,600 | — | — |
| 2017-02-15 | $2.36 | $4.02 | 3,000 | — | — |
| 2017-02-14 | $2.39 | $4.07 | 18,600 | — | — |
| 2017-02-13 | $2.43 | $4.14 | 24,300 | — | — |
| 2017-02-10 | $2.49 | $4.24 | 15,100 | — | — |
| 2017-02-09 | $2.43 | $4.14 | 91,800 | — | — |
| 2017-02-08 | $2.23 | $3.80 | 7,600 | — | — |
| 2017-02-07 | $2.26 | $3.85 | 15,700 | — | — |
| 2017-02-06 | $2.17 | $3.70 | 5,600 | — | — |
| 2017-02-03 | $2.19 | $3.73 | 22,300 | — | — |
| 2017-02-02 | $2.19 | $3.73 | 32,000 | — | — |
| 2017-02-01 | $2.19 | $3.73 | 29,700 | — | — |
| 2017-01-31 | $2.20 | $3.75 | 13,200 | — | — |
| 2017-01-30 | $2.19 | $3.73 | 12,600 | — | — |
| 2017-01-27 | $2.27 | $3.87 | 58,200 | — | — |
| 2017-01-26 | $2.60 | $4.43 | 28,100 | — | — |
| 2017-01-25 | $2.48 | $4.23 | 48,200 | — | — |
| 2017-01-24 | $2.40 | $4.09 | 34,300 | — | — |
| 2017-01-23 | $2.36 | $4.02 | 1,200 | — | — |
| 2017-01-20 | $2.33 | $3.97 | 14,300 | — | — |
| 2017-01-19 | $2.34 | $3.99 | 6,000 | — | — |
| 2017-01-18 | $2.31 | $3.94 | 23,700 | — | — |
| 2017-01-17 | $2.29 | $3.90 | 4,000 | — | — |
| 2017-01-13 | $2.32 | $3.95 | 12,500 | — | — |
| 2017-01-12 | $2.31 | $3.94 | 26,000 | — | — |
| 2017-01-11 | $2.42 | $4.12 | 101,900 | — | — |
| 2017-01-10 | $2.28 | $3.89 | 18,100 | — | — |
| 2017-01-09 | $2.26 | $3.85 | 11,600 | — | — |
| 2017-01-06 | $2.28 | $3.89 | 24,500 | — | — |
| 2017-01-05 | $2.25 | $3.83 | 10,900 | — | — |
| 2017-01-04 | $2.23 | $3.80 | 17,300 | — | — |
| 2017-01-03 | $2.29 | $3.90 | 61,600 | — | — |