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
- 2001-11-28 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 | $3.75 | $11.58 | 2,383,400 | — | — |
| 2017-12-28 | $3.72 | $11.49 | 2,529,900 | — | — |
| 2017-12-27 | $3.69 | $11.40 | 2,929,200 | — | — |
| 2017-12-26 | $3.67 | $11.33 | 1,942,700 | — | — |
| 2017-12-22 | $3.66 | $11.30 | 1,869,600 | — | — |
| 2017-12-21 | $3.67 | $11.33 | 3,647,900 | — | — |
| 2017-12-20 | $3.63 | $11.21 | 4,765,200 | — | — |
| 2017-12-19 | $3.65 | $11.27 | 3,779,900 | — | — |
| 2017-12-18 | $3.65 | $11.27 | 9,305,400 | — | — |
| 2017-12-15 | $3.60 | $11.12 | 2,903,100 | — | — |
| 2017-12-14 | $3.62 | $11.18 | 1,943,100 | — | — |
| 2017-12-13 | $3.66 | $11.30 | 3,123,000 | — | — |
| 2017-12-12 | $3.64 | $11.24 | 11,784,700 | — | — |
| 2017-12-11 | $3.62 | $11.18 | 2,825,600 | — | — |
| 2017-12-08 | $3.63 | $11.21 | 4,115,500 | — | — |
| 2017-12-07 | $3.52 | $10.87 | 2,711,000 | — | — |
| 2017-12-06 | $3.50 | $10.81 | 2,827,800 | — | — |
| 2017-12-05 | $3.54 | $10.93 | 3,226,400 | — | — |
| 2017-12-04 | $3.56 | $10.99 | 2,970,600 | — | — |
| 2017-12-01 | $3.55 | $10.96 | 5,479,700 | — | — |
| 2017-11-30 | $3.61 | $11.15 | 4,538,300 | — | — |
| 2017-11-29 | $3.62 | $11.18 | 7,600,400 | — | — |
| 2017-11-28 | $3.52 | $10.87 | 7,461,200 | — | — |
| 2017-11-27 | $3.53 | $10.90 | 2,548,900 | — | — |
| 2017-11-24 | $3.57 | $11.03 | 1,757,000 | — | — |
| 2017-11-22 | $3.53 | $10.90 | 8,169,800 | — | — |
| 2017-11-21 | $3.54 | $10.93 | 2,594,700 | — | — |
| 2017-11-20 | $3.55 | $10.96 | 2,156,300 | — | — |
| 2017-11-17 | $3.56 | $10.99 | 2,498,200 | — | — |
| 2017-11-16 | $3.54 | $10.93 | 2,673,100 | — | — |
| 2017-11-15 | $3.55 | $10.96 | 4,440,900 | — | — |
| 2017-11-14 | $3.54 | $10.93 | 4,105,000 | — | — |
| 2017-11-13 | $3.53 | $10.90 | 3,556,900 | — | — |
| 2017-11-10 | $3.55 | $10.96 | 2,379,100 | — | — |
| 2017-11-09 | $3.57 | $11.03 | 3,107,000 | — | — |
| 2017-11-08 | $3.58 | $11.06 | 2,085,400 | — | — |
| 2017-11-07 | $3.59 | $11.09 | 2,611,500 | — | — |
| 2017-11-06 | $3.62 | $11.18 | 3,745,100 | — | — |
| 2017-11-03 | $3.60 | $11.12 | 2,533,600 | — | — |
| 2017-11-02 | $3.63 | $11.21 | 4,401,200 | — | — |
| 2017-11-01 | $3.70 | $11.43 | 2,241,000 | — | — |
| 2017-10-31 | $3.69 | $11.40 | 3,197,700 | — | — |
| 2017-10-30 | $3.68 | $11.36 | 2,534,300 | — | — |
| 2017-10-27 | $3.69 | $11.40 | 2,272,800 | — | — |
| 2017-10-26 | $3.68 | $11.36 | 4,537,200 | — | — |
| 2017-10-25 | $3.66 | $11.30 | 4,773,100 | — | — |
| 2017-10-24 | $3.61 | $11.15 | 2,925,800 | — | — |
| 2017-10-23 | $3.60 | $11.12 | 1,938,200 | — | — |
| 2017-10-20 | $3.62 | $11.18 | 3,042,300 | — | — |
| 2017-10-19 | $3.59 | $11.09 | 2,548,500 | — | — |
| 2017-10-18 | $3.60 | $11.12 | 2,668,800 | — | — |
| 2017-10-17 | $3.57 | $11.03 | 2,543,000 | — | — |
| 2017-10-16 | $3.56 | $10.99 | 6,483,200 | — | — |
| 2017-10-13 | $3.58 | $11.06 | 3,268,300 | — | — |
| 2017-10-12 | $3.57 | $11.03 | 7,947,200 | — | — |
| 2017-10-11 | $3.61 | $11.15 | 14,513,900 | — | — |
| 2017-10-10 | $3.65 | $11.27 | 16,447,700 | — | — |
| 2017-10-09 | $3.58 | $11.06 | 25,459,900 | — | — |
| 2017-10-06 | $3.57 | $11.03 | 11,929,000 | — | — |
| 2017-10-05 | $3.61 | $11.15 | 17,614,500 | — | — |
| 2017-10-04 | $3.64 | $11.24 | 32,627,700 | — | — |
| 2017-10-03 | $3.61 | $11.15 | 3,296,900 | — | — |
| 2017-10-02 | $3.62 | $11.18 | 3,022,000 | — | — |
| 2017-09-29 | $3.66 | $11.30 | 2,614,600 | — | — |
| 2017-09-28 | $3.66 | $11.30 | 6,959,700 | — | — |
| 2017-09-27 | $3.63 | $11.21 | 4,174,200 | — | — |
| 2017-09-26 | $3.53 | $10.90 | 2,201,300 | — | — |
| 2017-09-25 | $3.56 | $10.99 | 2,629,900 | — | — |
| 2017-09-22 | $3.64 | $11.24 | 2,746,900 | — | — |
| 2017-09-21 | $3.65 | $11.27 | 3,372,300 | — | — |
| 2017-09-20 | $3.57 | $11.03 | 1,796,800 | — | — |
| 2017-09-19 | $3.58 | $11.06 | 2,035,400 | — | — |
| 2017-09-18 | $3.53 | $10.90 | 4,218,000 | — | — |
| 2017-09-15 | $3.54 | $10.93 | 2,223,200 | — | — |
| 2017-09-14 | $3.56 | $10.99 | 4,445,500 | — | — |
| 2017-09-13 | $3.43 | $10.59 | 2,164,900 | — | — |
| 2017-09-12 | $3.45 | $10.65 | 2,519,500 | — | — |
| 2017-09-11 | $3.37 | $10.41 | 2,243,800 | — | — |
| 2017-09-08 | $3.36 | $10.38 | 2,988,800 | — | — |
| 2017-09-07 | $3.29 | $10.16 | 2,096,700 | — | — |
| 2017-09-06 | $3.29 | $10.16 | 3,938,500 | — | — |
| 2017-09-05 | $3.27 | $10.10 | 6,853,700 | — | — |
| 2017-09-01 | $3.32 | $10.25 | 1,883,800 | — | — |
| 2017-08-31 | $3.32 | $10.25 | 2,607,100 | — | — |
| 2017-08-30 | $3.30 | $10.19 | 1,554,500 | — | — |
| 2017-08-29 | $3.33 | $10.28 | 1,916,900 | — | — |
| 2017-08-28 | $3.35 | $10.35 | 1,373,600 | — | — |
| 2017-08-25 | $3.36 | $10.38 | 2,353,400 | — | — |
| 2017-08-24 | $3.34 | $10.31 | 12,304,300 | — | — |
| 2017-08-23 | $3.37 | $10.41 | 2,866,900 | — | — |
| 2017-08-22 | $3.37 | $10.41 | 4,108,000 | — | — |
| 2017-08-21 | $3.38 | $10.44 | 5,780,800 | — | — |
| 2017-08-18 | $3.34 | $10.31 | 5,627,300 | — | — |
| 2017-08-17 | $3.36 | $10.38 | 6,221,100 | — | — |
| 2017-08-16 | $3.42 | $10.56 | 8,761,100 | — | — |
| 2017-08-15 | $3.42 | $10.56 | 2,528,400 | — | — |
| 2017-08-14 | $3.40 | $10.50 | 6,118,800 | — | — |
| 2017-08-11 | $3.40 | $10.50 | 2,053,600 | — | — |
| 2017-08-10 | $3.39 | $10.47 | 3,205,100 | — | — |
| 2017-08-09 | $3.48 | $10.75 | 2,152,800 | — | — |
| 2017-08-08 | $3.51 | $10.68 | 6,734,100 | — | — |
| 2017-08-07 | $3.52 | $10.71 | 3,587,700 | — | — |
| 2017-08-04 | $3.53 | $10.74 | 4,316,500 | — | — |
| 2017-08-03 | $3.54 | $10.77 | 4,382,900 | — | — |
| 2017-08-02 | $3.53 | $10.74 | 2,819,300 | — | — |
| 2017-08-01 | $3.52 | $10.71 | 5,226,000 | — | — |
| 2017-07-31 | $3.52 | $10.71 | 4,604,200 | — | — |
| 2017-07-28 | $3.56 | $10.83 | 2,661,000 | — | — |
| 2017-07-27 | $3.58 | $10.89 | 5,651,700 | — | — |
| 2017-07-26 | $3.65 | $11.10 | 11,007,100 | — | — |
| 2017-07-25 | $3.64 | $11.07 | 4,937,800 | — | — |
| 2017-07-24 | $3.62 | $11.01 | 3,142,200 | — | — |
| 2017-07-21 | $3.60 | $10.95 | 1,795,600 | — | — |
| 2017-07-20 | $3.63 | $11.04 | 2,556,200 | — | — |
| 2017-07-19 | $3.60 | $10.95 | 1,953,600 | — | — |
| 2017-07-18 | $3.56 | $10.83 | 1,971,200 | — | — |
| 2017-07-17 | $3.56 | $10.83 | 5,069,900 | — | — |
| 2017-07-14 | $3.59 | $10.92 | 2,030,400 | — | — |
| 2017-07-13 | $3.57 | $10.86 | 3,568,500 | — | — |
| 2017-07-12 | $3.48 | $10.58 | 2,800,000 | — | — |
| 2017-07-11 | $3.46 | $10.52 | 4,257,000 | — | — |
| 2017-07-10 | $3.51 | $10.68 | 4,222,700 | — | — |
| 2017-07-07 | $3.51 | $10.68 | 2,285,500 | — | — |
| 2017-07-06 | $3.51 | $10.68 | 3,762,800 | — | — |
| 2017-07-05 | $3.48 | $10.58 | 4,953,500 | — | — |
| 2017-07-03 | $3.52 | $10.71 | 2,564,500 | — | — |
| 2017-06-30 | $3.53 | $10.74 | 1,925,300 | — | — |
| 2017-06-29 | $3.55 | $10.80 | 3,853,700 | — | — |
| 2017-06-28 | $3.53 | $10.74 | 3,685,000 | — | — |
| 2017-06-27 | $3.48 | $10.58 | 2,825,700 | — | — |
| 2017-06-26 | $3.46 | $10.52 | 2,475,900 | — | — |
| 2017-06-23 | $3.46 | $10.52 | 2,422,700 | — | — |
| 2017-06-22 | $3.48 | $10.58 | 6,826,100 | — | — |
| 2017-06-21 | $3.47 | $10.55 | 10,097,400 | — | — |
| 2017-06-20 | $3.43 | $10.43 | 8,632,600 | — | — |
| 2017-06-19 | $3.56 | $10.83 | 2,253,300 | — | — |
| 2017-06-16 | $3.57 | $10.86 | 2,439,600 | — | — |
| 2017-06-15 | $3.54 | $10.77 | 3,353,000 | — | — |
| 2017-06-14 | $3.55 | $10.80 | 3,062,700 | — | — |
| 2017-06-13 | $3.58 | $10.89 | 4,192,000 | — | — |
| 2017-06-12 | $3.57 | $10.86 | 3,764,800 | — | — |
| 2017-06-09 | $3.62 | $11.01 | 7,313,000 | — | — |
| 2017-06-08 | $3.71 | $11.28 | 3,848,100 | — | — |
| 2017-06-07 | $3.71 | $11.28 | 3,888,400 | — | — |
| 2017-06-06 | $3.61 | $10.98 | 4,959,400 | — | — |
| 2017-06-05 | $3.66 | $11.13 | 2,337,700 | — | — |
| 2017-06-02 | $3.66 | $11.13 | 5,059,800 | — | — |
| 2017-06-01 | $3.71 | $11.28 | 2,929,500 | — | — |
| 2017-05-31 | $3.70 | $11.25 | 7,776,600 | — | — |
| 2017-05-30 | $3.75 | $11.41 | 2,730,900 | — | — |
| 2017-05-26 | $3.76 | $11.44 | 3,203,600 | — | — |
| 2017-05-25 | $3.86 | $11.74 | 5,141,800 | — | — |
| 2017-05-24 | $3.84 | $11.68 | 5,582,500 | — | — |
| 2017-05-23 | $3.83 | $11.65 | 4,120,700 | — | — |
| 2017-05-22 | $3.80 | $11.56 | 8,994,800 | — | — |
| 2017-05-19 | $3.82 | $11.62 | 5,165,000 | — | — |
| 2017-05-18 | $3.79 | $11.53 | 7,130,700 | — | — |
| 2017-05-17 | $3.76 | $11.44 | 8,793,500 | — | — |
| 2017-05-16 | $3.74 | $11.38 | 9,364,700 | — | — |
| 2017-05-15 | $3.68 | $11.19 | 2,147,100 | — | — |
| 2017-05-12 | $3.62 | $11.01 | 3,569,200 | — | — |
| 2017-05-11 | $3.67 | $11.16 | 6,174,500 | — | — |
| 2017-05-10 | $3.70 | $11.25 | 4,015,600 | — | — |
| 2017-05-09 | $3.66 | $11.13 | 5,563,300 | — | — |
| 2017-05-08 | $3.69 | $11.22 | 8,094,500 | — | — |
| 2017-05-05 | $3.73 | $11.35 | 9,322,300 | — | — |
| 2017-05-04 | $3.73 | $11.35 | 10,809,200 | — | — |
| 2017-05-03 | $3.64 | $11.07 | 9,009,100 | — | — |
| 2017-05-02 | $3.67 | $11.16 | 7,355,500 | — | — |
| 2017-05-01 | $3.68 | $11.19 | 8,216,100 | — | — |
| 2017-04-28 | $3.66 | $11.13 | 6,355,800 | — | — |
| 2017-04-27 | $3.62 | $11.01 | 7,328,900 | — | — |
| 2017-04-26 | $3.53 | $10.74 | 4,360,700 | — | — |
| 2017-04-25 | $3.50 | $10.65 | 3,868,300 | — | — |
| 2017-04-24 | $3.44 | $10.46 | 6,175,400 | — | — |
| 2017-04-21 | $3.32 | $10.10 | 3,442,200 | — | — |
| 2017-04-20 | $3.33 | $10.13 | 5,318,200 | — | — |
| 2017-04-19 | $3.28 | $9.98 | 4,421,100 | — | — |
| 2017-04-18 | $3.25 | $9.89 | 4,692,500 | — | — |
| 2017-04-17 | $3.23 | $9.82 | 3,126,800 | — | — |
| 2017-04-13 | $3.17 | $9.64 | 2,855,300 | — | — |
| 2017-04-12 | $3.20 | $9.73 | 3,285,700 | — | — |
| 2017-04-11 | $3.23 | $9.82 | 3,591,900 | — | — |
| 2017-04-10 | $3.18 | $9.67 | 10,198,700 | — | — |
| 2017-04-07 | $3.17 | $9.64 | 8,392,300 | — | — |
| 2017-04-06 | $3.22 | $9.79 | 6,517,900 | — | — |
| 2017-04-05 | $3.21 | $9.76 | 7,142,400 | — | — |
| 2017-04-04 | $3.32 | $9.77 | 3,779,700 | — | — |
| 2017-04-03 | $3.38 | $9.95 | 4,029,800 | — | — |
| 2017-03-31 | $3.40 | $10.01 | 3,480,900 | — | — |
| 2017-03-30 | $3.40 | $10.01 | 3,886,900 | — | — |
| 2017-03-29 | $3.39 | $9.98 | 4,700,200 | — | — |
| 2017-03-28 | $3.39 | $9.98 | 4,650,300 | — | — |
| 2017-03-27 | $3.43 | $10.09 | 3,195,400 | — | — |
| 2017-03-24 | $3.46 | $10.18 | 3,950,500 | — | — |
| 2017-03-23 | $3.47 | $10.21 | 4,772,400 | — | — |
| 2017-03-22 | $3.44 | $10.12 | 4,137,000 | — | — |
| 2017-03-21 | $3.48 | $10.24 | 26,991,500 | — | — |
| 2017-03-20 | $3.48 | $10.24 | 18,076,000 | — | — |
| 2017-03-17 | $3.49 | $10.27 | 28,474,700 | — | — |
| 2017-03-16 | $3.52 | $10.36 | 51,592,800 | — | — |
| 2017-03-15 | $3.42 | $10.06 | 45,920,000 | — | — |
| 2017-03-14 | $3.40 | $10.01 | 11,238,100 | — | — |
| 2017-03-13 | $3.43 | $10.09 | 3,999,400 | — | — |
| 2017-03-10 | $3.42 | $10.06 | 3,134,600 | — | — |
| 2017-03-09 | $3.39 | $9.98 | 3,704,500 | — | — |
| 2017-03-08 | $3.38 | $9.95 | 4,771,600 | — | — |
| 2017-03-07 | $3.35 | $9.86 | 3,292,000 | — | — |
| 2017-03-06 | $3.36 | $9.89 | 2,331,600 | — | — |
| 2017-03-03 | $3.42 | $10.06 | 2,388,400 | — | — |
| 2017-03-02 | $3.41 | $10.03 | 3,192,300 | — | — |
| 2017-03-01 | $3.44 | $10.12 | 5,391,700 | — | — |
| 2017-02-28 | $3.46 | $10.18 | 4,062,200 | — | — |
| 2017-02-27 | $3.53 | $10.39 | 5,171,400 | — | — |
| 2017-02-24 | $3.50 | $10.30 | 6,539,400 | — | — |
| 2017-02-23 | $3.54 | $10.42 | 6,379,000 | — | — |
| 2017-02-22 | $3.54 | $10.42 | 5,857,600 | — | — |
| 2017-02-21 | $3.39 | $9.98 | 4,522,300 | — | — |
| 2017-02-17 | $3.36 | $9.89 | 9,029,300 | — | — |
| 2017-02-16 | $3.42 | $10.06 | 4,269,600 | — | — |
| 2017-02-15 | $3.44 | $10.12 | 4,246,900 | — | — |
| 2017-02-14 | $3.38 | $9.95 | 3,069,000 | — | — |
| 2017-02-13 | $3.37 | $9.92 | 4,750,200 | — | — |
| 2017-02-10 | $3.34 | $9.83 | 4,394,400 | — | — |
| 2017-02-09 | $3.37 | $9.92 | 5,366,900 | — | — |
| 2017-02-08 | $3.34 | $9.83 | 5,840,300 | — | — |
| 2017-02-07 | $3.35 | $9.86 | 2,616,100 | — | — |
| 2017-02-06 | $3.33 | $9.80 | 3,008,000 | — | — |
| 2017-02-03 | $3.34 | $9.83 | 4,895,000 | — | — |
| 2017-02-02 | $3.30 | $9.71 | 2,798,600 | — | — |
| 2017-02-01 | $3.36 | $9.89 | 3,597,100 | — | — |
| 2017-01-31 | $3.32 | $9.77 | 8,568,500 | — | — |
| 2017-01-30 | $3.29 | $9.68 | 5,166,000 | — | — |
| 2017-01-27 | $3.32 | $9.77 | 3,450,000 | — | — |
| 2017-01-26 | $3.38 | $9.95 | 3,872,700 | — | — |
| 2017-01-25 | $3.34 | $9.83 | 4,707,600 | — | — |
| 2017-01-24 | $3.26 | $9.59 | 4,843,800 | — | — |
| 2017-01-23 | $3.27 | $9.62 | 4,302,000 | — | — |
| 2017-01-20 | $3.27 | $9.62 | 4,417,100 | — | — |
| 2017-01-19 | $3.22 | $9.48 | 20,796,200 | — | — |
| 2017-01-18 | $3.25 | $9.56 | 5,388,200 | — | — |
| 2017-01-17 | $3.31 | $9.74 | 15,678,500 | — | — |
| 2017-01-13 | $3.26 | $9.59 | 5,156,000 | — | — |
| 2017-01-12 | $3.31 | $9.74 | 10,529,200 | — | — |
| 2017-01-11 | $3.29 | $9.68 | 6,413,000 | — | — |
| 2017-01-10 | $3.27 | $9.62 | 4,364,600 | — | — |
| 2017-01-09 | $3.21 | $9.45 | 6,596,000 | — | — |
| 2017-01-06 | $3.27 | $9.62 | 4,941,600 | — | — |
| 2017-01-05 | $3.29 | $9.68 | 9,397,200 | — | — |
| 2017-01-04 | $3.22 | $9.48 | 5,964,700 | — | — |
| 2017-01-03 | $3.22 | $9.48 | 9,268,200 | — | — |