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
- 1996-05-23 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 | $3.53 | $12.54 | 260,200 | — | — |
| 2017-12-28 | $3.87 | $13.75 | 117,500 | — | — |
| 2017-12-27 | $3.84 | $13.64 | 147,800 | — | — |
| 2017-12-26 | $3.77 | $13.39 | 99,600 | — | — |
| 2017-12-22 | $3.93 | $13.96 | 330,800 | — | — |
| 2017-12-21 | $3.51 | $12.47 | 118,500 | — | — |
| 2017-12-20 | $3.64 | $12.93 | 153,500 | — | — |
| 2017-12-19 | $3.98 | $14.14 | 111,400 | — | — |
| 2017-12-18 | $4.09 | $14.53 | 429,300 | — | — |
| 2017-12-15 | $4.06 | $14.42 | 513,600 | — | — |
| 2017-12-14 | $3.74 | $13.28 | 338,600 | — | — |
| 2017-12-13 | $3.76 | $13.36 | 1,171,300 | — | — |
| 2017-12-12 | $3.14 | $11.15 | 533,100 | — | — |
| 2017-12-11 | $3.10 | $11.01 | 928,600 | — | — |
| 2017-12-08 | $2.80 | $9.95 | 88,600 | — | — |
| 2017-12-07 | $2.80 | $9.95 | 156,700 | — | — |
| 2017-12-06 | $2.78 | $9.87 | 268,600 | — | — |
| 2017-12-05 | $2.75 | $9.77 | 50,100 | — | — |
| 2017-12-04 | $2.74 | $9.73 | 159,200 | — | — |
| 2017-12-01 | $2.68 | $9.52 | 91,800 | — | — |
| 2017-11-30 | $2.72 | $9.66 | 111,300 | — | — |
| 2017-11-29 | $2.73 | $9.70 | 52,500 | — | — |
| 2017-11-28 | $2.71 | $9.63 | 83,300 | — | — |
| 2017-11-27 | $2.75 | $9.77 | 131,400 | — | — |
| 2017-11-24 | $2.68 | $9.52 | 40,900 | — | — |
| 2017-11-22 | $2.67 | $9.48 | 476,300 | — | — |
| 2017-11-21 | $2.66 | $9.45 | 218,900 | — | — |
| 2017-11-20 | $2.67 | $9.48 | 190,200 | — | — |
| 2017-11-17 | $2.68 | $9.52 | 92,300 | — | — |
| 2017-11-16 | $2.60 | $9.24 | 31,900 | — | — |
| 2017-11-15 | $2.59 | $9.20 | 93,800 | — | — |
| 2017-11-14 | $2.72 | $9.66 | 157,200 | — | — |
| 2017-11-13 | $2.88 | $10.23 | 590,200 | — | — |
| 2017-11-10 | $2.79 | $9.91 | 523,800 | — | — |
| 2017-11-09 | $2.49 | $8.84 | 230,100 | — | — |
| 2017-11-08 | $2.39 | $8.49 | 313,900 | — | — |
| 2017-11-07 | $2.35 | $8.35 | 198,400 | — | — |
| 2017-11-06 | $2.29 | $8.13 | 105,500 | — | — |
| 2017-11-03 | $2.12 | $7.53 | 104,300 | — | — |
| 2017-11-02 | $2.15 | $7.64 | 86,100 | — | — |
| 2017-11-01 | $2.18 | $7.74 | 45,500 | — | — |
| 2017-10-31 | $2.20 | $7.81 | 57,900 | — | — |
| 2017-10-30 | $2.23 | $7.92 | 131,000 | — | — |
| 2017-10-27 | $2.16 | $7.67 | 50,100 | — | — |
| 2017-10-26 | $2.14 | $7.60 | 52,300 | — | — |
| 2017-10-25 | $2.15 | $7.64 | 70,700 | — | — |
| 2017-10-24 | $2.19 | $7.78 | 65,700 | — | — |
| 2017-10-23 | $2.23 | $7.92 | 99,300 | — | — |
| 2017-10-20 | $2.25 | $7.99 | 58,100 | — | — |
| 2017-10-19 | $2.28 | $8.10 | 42,500 | — | — |
| 2017-10-18 | $2.30 | $8.17 | 30,000 | — | — |
| 2017-10-17 | $2.28 | $8.10 | 93,600 | — | — |
| 2017-10-16 | $2.31 | $8.20 | 102,500 | — | — |
| 2017-10-13 | $2.26 | $8.03 | 73,200 | — | — |
| 2017-10-12 | $2.29 | $8.13 | 42,300 | — | — |
| 2017-10-11 | $2.36 | $8.38 | 54,200 | — | — |
| 2017-10-10 | $2.38 | $8.45 | 116,700 | — | — |
| 2017-10-09 | $2.33 | $8.28 | 83,300 | — | — |
| 2017-10-06 | $2.30 | $8.17 | 45,500 | — | — |
| 2017-10-05 | $2.31 | $8.20 | 317,900 | — | — |
| 2017-10-04 | $2.27 | $8.06 | 65,300 | — | — |
| 2017-10-03 | $2.27 | $8.06 | 166,100 | — | — |
| 2017-10-02 | $2.17 | $7.71 | 56,900 | — | — |
| 2017-09-29 | $2.17 | $7.71 | 78,200 | — | — |
| 2017-09-28 | $2.20 | $7.81 | 128,800 | — | — |
| 2017-09-27 | $2.18 | $7.74 | 104,900 | — | — |
| 2017-09-26 | $2.14 | $7.60 | 99,300 | — | — |
| 2017-09-25 | $2.10 | $7.46 | 160,300 | — | — |
| 2017-09-22 | $2.17 | $7.71 | 74,100 | — | — |
| 2017-09-21 | $2.17 | $7.71 | 35,200 | — | — |
| 2017-09-20 | $2.20 | $7.81 | 152,800 | — | — |
| 2017-09-19 | $2.22 | $7.89 | 55,200 | — | — |
| 2017-09-18 | $2.25 | $7.99 | 107,200 | — | — |
| 2017-09-15 | $2.26 | $8.03 | 54,300 | — | — |
| 2017-09-14 | $2.22 | $7.89 | 97,800 | — | — |
| 2017-09-13 | $2.28 | $8.10 | 79,000 | — | — |
| 2017-09-12 | $2.26 | $8.03 | 102,900 | — | — |
| 2017-09-11 | $2.33 | $8.28 | 27,200 | — | — |
| 2017-09-08 | $2.33 | $8.28 | 19,900 | — | — |
| 2017-09-07 | $2.33 | $8.28 | 73,500 | — | — |
| 2017-09-06 | $2.34 | $8.31 | 69,900 | — | — |
| 2017-09-05 | $2.30 | $8.17 | 33,300 | — | — |
| 2017-09-01 | $2.36 | $8.38 | 57,700 | — | — |
| 2017-08-31 | $2.38 | $8.45 | 55,400 | — | — |
| 2017-08-30 | $2.35 | $8.35 | 59,200 | — | — |
| 2017-08-29 | $2.37 | $8.42 | 16,400 | — | — |
| 2017-08-28 | $2.38 | $8.45 | 45,600 | — | — |
| 2017-08-25 | $2.39 | $8.49 | 26,900 | — | — |
| 2017-08-24 | $2.44 | $8.67 | 40,100 | — | — |
| 2017-08-23 | $2.45 | $8.70 | 55,500 | — | — |
| 2017-08-22 | $2.46 | $8.74 | 60,100 | — | — |
| 2017-08-21 | $2.44 | $8.67 | 61,000 | — | — |
| 2017-08-18 | $2.48 | $8.81 | 71,800 | — | — |
| 2017-08-17 | $2.44 | $8.67 | 80,700 | — | — |
| 2017-08-16 | $2.37 | $8.42 | 42,000 | — | — |
| 2017-08-15 | $2.33 | $8.28 | 76,800 | — | — |
| 2017-08-14 | $2.32 | $8.24 | 39,100 | — | — |
| 2017-08-11 | $2.28 | $8.10 | 126,900 | — | — |
| 2017-08-10 | $2.25 | $7.99 | 347,300 | — | — |
| 2017-08-09 | $2.43 | $8.63 | 146,300 | — | — |
| 2017-08-08 | $2.52 | $8.95 | 60,500 | — | — |
| 2017-08-07 | $2.51 | $8.92 | 69,200 | — | — |
| 2017-08-04 | $2.40 | $8.52 | 75,200 | — | — |
| 2017-08-03 | $2.35 | $8.35 | 116,700 | — | — |
| 2017-08-02 | $2.33 | $8.28 | 169,900 | — | — |
| 2017-08-01 | $2.47 | $8.77 | 89,600 | — | — |
| 2017-07-31 | $2.54 | $9.02 | 40,300 | — | — |
| 2017-07-28 | $2.57 | $9.13 | 38,600 | — | — |
| 2017-07-27 | $2.60 | $9.24 | 53,800 | — | — |
| 2017-07-26 | $2.64 | $9.38 | 207,400 | — | — |
| 2017-07-25 | $2.53 | $8.99 | 129,600 | — | — |
| 2017-07-24 | $2.50 | $8.88 | 110,100 | — | — |
| 2017-07-21 | $2.52 | $8.95 | 78,200 | — | — |
| 2017-07-20 | $2.51 | $8.92 | 130,100 | — | — |
| 2017-07-19 | $2.45 | $8.70 | 153,400 | — | — |
| 2017-07-18 | $2.38 | $8.45 | 305,600 | — | — |
| 2017-07-17 | $2.25 | $7.99 | 51,200 | — | — |
| 2017-07-14 | $2.23 | $7.92 | 63,500 | — | — |
| 2017-07-13 | $2.25 | $7.99 | 98,700 | — | — |
| 2017-07-12 | $2.23 | $7.92 | 35,100 | — | — |
| 2017-07-11 | $2.25 | $7.99 | 28,600 | — | — |
| 2017-07-10 | $2.29 | $8.13 | 87,700 | — | — |
| 2017-07-07 | $2.25 | $7.99 | 95,400 | — | — |
| 2017-07-06 | $2.31 | $8.20 | 66,600 | — | — |
| 2017-07-05 | $2.32 | $8.24 | 56,800 | — | — |
| 2017-07-03 | $2.33 | $8.28 | 133,500 | — | — |
| 2017-06-30 | $2.39 | $8.49 | 85,400 | — | — |
| 2017-06-29 | $2.36 | $8.38 | 132,400 | — | — |
| 2017-06-28 | $2.22 | $7.89 | 65,000 | — | — |
| 2017-06-27 | $2.24 | $7.96 | 122,200 | — | — |
| 2017-06-26 | $2.22 | $7.89 | 190,700 | — | — |
| 2017-06-23 | $2.24 | $7.96 | 98,100 | — | — |
| 2017-06-22 | $2.22 | $7.89 | 138,200 | — | — |
| 2017-06-21 | $2.23 | $7.92 | 99,600 | — | — |
| 2017-06-20 | $2.22 | $7.89 | 98,800 | — | — |
| 2017-06-19 | $2.28 | $8.10 | 137,400 | — | — |
| 2017-06-16 | $2.29 | $8.13 | 133,700 | — | — |
| 2017-06-15 | $2.35 | $8.35 | 230,600 | — | — |
| 2017-06-14 | $2.48 | $8.81 | 67,000 | — | — |
| 2017-06-13 | $2.48 | $8.81 | 78,100 | — | — |
| 2017-06-12 | $2.48 | $8.81 | 111,400 | — | — |
| 2017-06-09 | $2.57 | $9.13 | 106,800 | — | — |
| 2017-06-08 | $2.50 | $8.88 | 85,300 | — | — |
| 2017-06-07 | $2.51 | $8.92 | 91,200 | — | — |
| 2017-06-06 | $2.49 | $8.84 | 167,000 | — | — |
| 2017-06-05 | $2.51 | $8.92 | 100,500 | — | — |
| 2017-06-02 | $2.59 | $9.20 | 99,000 | — | — |
| 2017-06-01 | $2.65 | $9.41 | 107,900 | — | — |
| 2017-05-31 | $2.65 | $9.41 | 173,300 | — | — |
| 2017-05-30 | $2.93 | $10.41 | 246,000 | — | — |
| 2017-05-26 | $2.71 | $9.63 | 122,400 | — | — |
| 2017-05-25 | $2.56 | $9.09 | 142,000 | — | — |
| 2017-05-24 | $2.57 | $9.13 | 183,900 | — | — |
| 2017-05-23 | $2.57 | $9.13 | 85,700 | — | — |
| 2017-05-22 | $2.62 | $9.31 | 279,900 | — | — |
| 2017-05-19 | $2.66 | $9.45 | 687,800 | — | — |
| 2017-05-18 | $2.60 | $9.24 | 504,100 | — | — |
| 2017-05-17 | $2.19 | $7.78 | 447,500 | — | — |
| 2017-05-16 | $2.31 | $8.20 | 110,400 | — | — |
| 2017-05-15 | $2.33 | $8.28 | 164,100 | — | — |
| 2017-05-12 | $2.33 | $8.28 | 215,900 | — | — |
| 2017-05-11 | $2.21 | $7.85 | 120,200 | — | — |
| 2017-05-10 | $2.18 | $7.74 | 349,500 | — | — |
| 2017-05-09 | $2.18 | $7.74 | 152,100 | — | — |
| 2017-05-08 | $2.19 | $7.78 | 131,100 | — | — |
| 2017-05-05 | $2.20 | $7.81 | 227,800 | — | — |
| 2017-05-04 | $2.04 | $7.25 | 248,700 | — | — |
| 2017-05-03 | $2.10 | $7.46 | 315,200 | — | — |
| 2017-05-02 | $2.09 | $7.42 | 109,200 | — | — |
| 2017-05-01 | $2.06 | $7.32 | 113,700 | — | — |
| 2017-04-28 | $2.04 | $7.25 | 106,900 | — | — |
| 2017-04-27 | $2.00 | $7.10 | 103,900 | — | — |
| 2017-04-26 | $2.04 | $7.25 | 59,300 | — | — |
| 2017-04-25 | $2.01 | $7.14 | 182,800 | — | — |
| 2017-04-24 | $2.09 | $7.42 | 97,200 | — | — |
| 2017-04-21 | $2.05 | $7.28 | 88,400 | — | — |
| 2017-04-20 | $2.08 | $7.39 | 39,200 | — | — |
| 2017-04-19 | $2.06 | $7.32 | 105,500 | — | — |
| 2017-04-18 | $2.09 | $7.42 | 50,500 | — | — |
| 2017-04-17 | $2.08 | $7.39 | 98,300 | — | — |
| 2017-04-13 | $2.03 | $7.21 | 61,100 | — | — |
| 2017-04-12 | $2.06 | $7.32 | 103,500 | — | — |
| 2017-04-11 | $2.09 | $7.42 | 107,300 | — | — |
| 2017-04-10 | $2.09 | $7.42 | 211,500 | — | — |
| 2017-04-07 | $1.84 | $6.54 | 221,800 | — | — |
| 2017-04-06 | $1.91 | $6.78 | 178,900 | — | — |
| 2017-04-05 | $2.00 | $7.10 | 183,000 | — | — |
| 2017-04-04 | $2.09 | $7.42 | 296,500 | — | — |
| 2017-04-03 | $2.03 | $7.21 | 148,600 | — | — |
| 2017-03-31 | $1.98 | $7.03 | 813,700 | — | — |
| 2017-03-30 | $2.20 | $7.81 | 173,500 | — | — |
| 2017-03-29 | $2.27 | $8.06 | 99,300 | — | — |
| 2017-03-28 | $2.19 | $7.78 | 210,000 | — | — |
| 2017-03-27 | $2.30 | $8.17 | 93,400 | — | — |
| 2017-03-24 | $2.22 | $7.89 | 206,800 | — | — |
| 2017-03-23 | $2.21 | $7.85 | 135,700 | — | — |
| 2017-03-22 | $2.23 | $7.92 | 211,500 | — | — |
| 2017-03-21 | $2.39 | $8.49 | 232,700 | — | — |
| 2017-03-20 | $2.35 | $8.35 | 229,400 | — | — |
| 2017-03-17 | $2.20 | $7.81 | 335,100 | — | — |
| 2017-03-16 | $2.11 | $7.49 | 172,500 | — | — |
| 2017-03-15 | $2.09 | $7.42 | 164,100 | — | — |
| 2017-03-14 | $2.15 | $7.64 | 188,000 | — | — |
| 2017-03-13 | $2.07 | $7.35 | 152,000 | — | — |
| 2017-03-10 | $2.03 | $7.21 | 237,100 | — | — |
| 2017-03-09 | $1.92 | $6.82 | 263,700 | — | — |
| 2017-03-08 | $1.98 | $7.03 | 1,184,400 | — | — |
| 2017-03-07 | $1.68 | $5.97 | 335,500 | — | — |
| 2017-03-06 | $1.80 | $6.39 | 295,900 | — | — |
| 2017-03-03 | $1.92 | $6.82 | 247,200 | — | — |
| 2017-03-02 | $2.03 | $7.21 | 174,200 | — | — |
| 2017-03-01 | $1.97 | $7.00 | 362,100 | — | — |
| 2017-02-28 | $2.19 | $7.78 | 193,700 | — | — |
| 2017-02-27 | $2.26 | $8.03 | 171,700 | — | — |
| 2017-02-24 | $2.35 | $8.35 | 132,000 | — | — |
| 2017-02-23 | $2.37 | $8.42 | 148,300 | — | — |
| 2017-02-22 | $2.41 | $8.56 | 217,700 | — | — |
| 2017-02-21 | $2.38 | $8.45 | 378,300 | — | — |
| 2017-02-17 | $2.32 | $8.24 | 337,000 | — | — |
| 2017-02-16 | $2.25 | $7.99 | 583,300 | — | — |
| 2017-02-15 | $2.14 | $7.60 | 206,200 | — | — |
| 2017-02-14 | $2.12 | $7.53 | 242,600 | — | — |
| 2017-02-13 | $2.06 | $7.32 | 360,100 | — | — |
| 2017-02-10 | $1.96 | $6.96 | 404,800 | — | — |
| 2017-02-09 | $1.77 | $6.29 | 713,400 | — | — |
| 2017-02-08 | $1.87 | $6.64 | 279,600 | — | — |
| 2017-02-07 | $1.93 | $6.86 | 920,000 | — | — |
| 2017-02-06 | $2.12 | $7.53 | 604,200 | — | — |
| 2017-02-03 | $2.29 | $8.13 | 254,200 | — | — |
| 2017-02-02 | $2.29 | $8.13 | 305,600 | — | — |
| 2017-02-01 | $2.53 | $8.99 | 841,100 | — | — |
| 2017-01-31 | $2.25 | $7.99 | 746,100 | — | — |
| 2017-01-30 | $2.59 | $9.20 | 271,800 | — | — |
| 2017-01-27 | $2.72 | $9.66 | 266,200 | — | — |
| 2017-01-26 | $2.68 | $9.52 | 478,200 | — | — |
| 2017-01-25 | $2.92 | $10.37 | 349,500 | — | — |
| 2017-01-24 | $3.06 | $10.87 | 300,800 | — | — |
| 2017-01-23 | $3.33 | $11.83 | 211,000 | — | — |
| 2017-01-20 | $3.11 | $11.05 | 111,700 | — | — |
| 2017-01-19 | $3.05 | $10.83 | 46,500 | — | — |
| 2017-01-18 | $3.08 | $10.94 | 138,100 | — | — |
| 2017-01-17 | $3.07 | $10.90 | 97,700 | — | — |
| 2017-01-13 | $3.06 | $10.87 | 112,200 | — | — |
| 2017-01-12 | $3.07 | $10.90 | 133,500 | — | — |
| 2017-01-11 | $3.02 | $10.73 | 62,200 | — | — |
| 2017-01-10 | $3.05 | $10.83 | 168,700 | — | — |
| 2017-01-09 | $3.03 | $10.76 | 93,500 | — | — |
| 2017-01-06 | $3.01 | $10.69 | 267,700 | — | — |
| 2017-01-05 | $3.16 | $11.22 | 119,400 | — | — |
| 2017-01-04 | $3.16 | $11.22 | 246,200 | — | — |
| 2017-01-03 | $3.04 | $10.80 | 226,900 | — | — |