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
- 2000-11-01 to 2026-08-28
- 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 |
|---|---|---|---|
| 2017-12-29 | $4.76 | $4.76 | 1,706,594 |
| 2017-12-28 | $4.53 | $4.53 | 1,615,180 |
| 2017-12-27 | $4.89 | $4.89 | 2,724,201 |
| 2017-12-26 | $5.35 | $5.35 | 4,833,007 |
| 2017-12-22 | $4.88 | $4.88 | 9,509,835 |
| 2017-12-21 | $5.06 | $5.06 | 10,594,737 |
| 2017-12-20 | $6.36 | $6.36 | 10,576,062 |
| 2017-12-19 | $7.10 | $7.10 | 13,581,522 |
| 2017-12-18 | $5.71 | $5.71 | 11,743,420 |
| 2017-12-15 | $4.20 | $4.20 | 4,885,623 |
| 2017-12-14 | $3.81 | $3.81 | 3,155,465 |
| 2017-12-13 | $3.96 | $3.96 | 8,284,801 |
| 2017-12-12 | $3.85 | $3.85 | 8,606,259 |
| 2017-12-11 | $3.27 | $3.27 | 5,169,232 |
| 2017-12-08 | $2.74 | $2.74 | 2,059,356 |
| 2017-12-07 | $2.73 | $2.73 | 3,340,775 |
| 2017-12-06 | $2.46 | $2.46 | 2,730,321 |
| 2017-12-05 | $2.20 | $2.20 | 891,952 |
| 2017-12-04 | $2.29 | $2.29 | 828,911 |
| 2017-12-01 | $2.25 | $2.25 | 1,034,485 |
| 2017-11-30 | $2.10 | $2.10 | 1,056,957 |
| 2017-11-29 | $2.23 | $2.23 | 2,311,091 |
| 2017-11-28 | $2.39 | $2.39 | 2,030,161 |
| 2017-11-27 | $2.45 | $2.45 | 6,642,354 |
| 2017-11-24 | $2.24 | $2.24 | 2,866,172 |
| 2017-11-22 | $1.65 | $1.65 | 1,101,694 |
| 2017-11-21 | $1.69 | $1.69 | 854,665 |
| 2017-11-20 | $1.66 | $1.66 | 1,006,730 |
| 2017-11-17 | $1.67 | $1.67 | 356,806 |
| 2017-11-16 | $1.72 | $1.72 | 514,834 |
| 2017-11-15 | $1.74 | $1.74 | 496,163 |
| 2017-11-14 | $1.70 | $1.70 | 263,851 |
| 2017-11-13 | $1.71 | $1.71 | 547,984 |
| 2017-11-10 | $1.82 | $1.82 | 976,389 |
| 2017-11-09 | $2.01 | $2.01 | 794,216 |
| 2017-11-08 | $2.05 | $2.05 | 1,338,005 |
| 2017-11-07 | $1.70 | $1.70 | 985,745 |
| 2017-11-06 | $1.75 | $1.75 | 833,005 |
| 2017-11-03 | $1.82 | $1.82 | 811,593 |
| 2017-11-02 | $1.88 | $1.88 | 969,433 |
| 2017-11-01 | $1.92 | $1.92 | 1,330,733 |
| 2017-10-31 | $2.03 | $2.03 | 884,402 |
| 2017-10-30 | $2.13 | $2.13 | 541,756 |
| 2017-10-27 | $2.12 | $2.12 | 1,010,990 |
| 2017-10-26 | $1.99 | $1.99 | 1,261,957 |
| 2017-10-25 | $1.69 | $1.69 | 2,002,301 |
| 2017-10-24 | $1.94 | $1.94 | 1,288,378 |
| 2017-10-23 | $2.08 | $2.08 | 1,276,827 |
| 2017-10-20 | $2.29 | $2.29 | 938,827 |
| 2017-10-19 | $2.25 | $2.25 | 734,450 |
| 2017-10-18 | $2.20 | $2.20 | 689,641 |
| 2017-10-17 | $2.34 | $2.34 | 455,288 |
| 2017-10-16 | $2.43 | $2.43 | 1,467,905 |
| 2017-10-13 | $2.53 | $2.53 | 1,660,838 |
| 2017-10-12 | $2.72 | $2.72 | 1,853,277 |
| 2017-10-11 | $2.36 | $2.36 | 795,559 |
| 2017-10-10 | $2.53 | $2.53 | 499,967 |
| 2017-10-09 | $2.57 | $2.57 | 577,790 |
| 2017-10-06 | $2.45 | $2.45 | 419,170 |
| 2017-10-05 | $2.49 | $2.49 | 647,370 |
| 2017-10-04 | $2.36 | $2.36 | 1,408,727 |
| 2017-10-03 | $2.69 | $2.69 | 727,764 |
| 2017-10-02 | $2.84 | $2.84 | 1,436,416 |
| 2017-09-29 | $2.80 | $2.80 | 638,808 |
| 2017-09-28 | $2.82 | $2.82 | 834,454 |
| 2017-09-27 | $2.84 | $2.84 | 1,847,633 |
| 2017-09-26 | $2.47 | $2.47 | 631,610 |
| 2017-09-25 | $2.54 | $2.54 | 945,140 |
| 2017-09-22 | $2.48 | $2.48 | 519,713 |
| 2017-09-21 | $2.41 | $2.41 | 1,563,172 |
| 2017-09-20 | $2.64 | $2.64 | 905,334 |
| 2017-09-19 | $2.57 | $2.57 | 1,655,093 |
| 2017-09-18 | $2.70 | $2.70 | 3,702,890 |
| 2017-09-15 | $2.24 | $2.24 | 3,374,098 |
| 2017-09-14 | $1.83 | $1.83 | 2,877,022 |
| 2017-09-13 | $1.98 | $1.98 | 2,787,658 |
| 2017-09-12 | $2.25 | $2.25 | 2,131,499 |
| 2017-09-11 | $2.14 | $2.14 | 3,290,628 |
| 2017-09-08 | $2.66 | $2.66 | 2,765,571 |
| 2017-09-07 | $3.09 | $3.09 | 941,986 |
| 2017-09-06 | $3.06 | $3.06 | 1,351,113 |
| 2017-09-05 | $2.90 | $2.90 | 2,313,601 |
| 2017-09-01 | $3.19 | $3.19 | 3,311,740 |
| 2017-08-31 | $3.14 | $3.14 | 7,619,925 |
| 2017-08-30 | $3.95 | $3.95 | 4,835,725 |
| 2017-08-29 | $3.44 | $3.44 | 3,908,196 |
| 2017-08-28 | $2.90 | $2.90 | 1,247,200 |
| 2017-08-25 | $2.69 | $2.69 | 1,581,086 |
| 2017-08-24 | $2.53 | $2.53 | 3,260,828 |
| 2017-08-23 | $2.50 | $2.50 | 2,289,943 |
| 2017-08-22 | $2.20 | $2.20 | 861,507 |
| 2017-08-21 | $2.33 | $2.33 | 769,793 |
| 2017-08-18 | $2.35 | $2.35 | 1,831,411 |
| 2017-08-17 | $2.39 | $2.39 | 3,452,285 |
| 2017-08-16 | $1.93 | $1.93 | 1,679,543 |
| 2017-08-15 | $1.65 | $1.65 | 2,054,135 |
| 2017-08-14 | $1.92 | $1.92 | 2,784,401 |
| 2017-08-11 | $1.44 | $1.44 | 1,566,298 |
| 2017-08-10 | $1.24 | $1.24 | 542,456 |
| 2017-08-09 | $1.29 | $1.29 | 550,711 |
| 2017-08-08 | $1.35 | $1.35 | 1,021,592 |
| 2017-08-07 | $1.26 | $1.26 | 1,039,922 |
| 2017-08-04 | $1.14 | $1.14 | 176,551 |
| 2017-08-03 | $1.15 | $1.15 | 216,794 |
| 2017-08-02 | $1.15 | $1.15 | 194,783 |
| 2017-08-01 | $1.19 | $1.19 | 496,573 |
| 2017-07-31 | $1.13 | $1.13 | 243,065 |
| 2017-07-28 | $1.13 | $1.13 | 151,450 |
| 2017-07-27 | $1.16 | $1.16 | 164,247 |
| 2017-07-26 | $1.14 | $1.14 | 272,167 |
| 2017-07-25 | $1.16 | $1.16 | 482,336 |
| 2017-07-24 | $1.28 | $1.28 | 321,297 |
| 2017-07-21 | $1.32 | $1.32 | 722,918 |
| 2017-07-20 | $1.25 | $1.25 | 453,793 |
| 2017-07-19 | $1.12 | $1.12 | 204,120 |
| 2017-07-18 | $1.10 | $1.10 | 274,866 |
| 2017-07-17 | $1.05 | $1.05 | 262,368 |
| 2017-07-14 | $1.08 | $1.08 | 136,789 |
| 2017-07-13 | $1.11 | $1.11 | 274,510 |
| 2017-07-12 | $1.18 | $1.18 | 383,982 |
| 2017-07-11 | $1.11 | $1.11 | 237,149 |
| 2017-07-10 | $1.03 | $1.03 | 1,063,088 |
| 2017-07-07 | $1.19 | $1.19 | 645,985 |
| 2017-07-06 | $1.33 | $1.33 | 366,054 |
| 2017-07-05 | $1.32 | $1.32 | 599,218 |
| 2017-07-03 | $1.40 | $1.40 | 113,141 |
| 2017-06-30 | $1.37 | $1.37 | 250,154 |
| 2017-06-29 | $1.37 | $1.37 | 1,314,232 |
| 2017-06-28 | $1.38 | $1.38 | 2,009,477 |
| 2017-06-27 | $1.08 | $1.08 | 314,664 |
| 2017-06-26 | $1.09 | $1.09 | 425,745 |
| 2017-06-23 | $1.09 | $1.09 | 687,210 |
| 2017-06-22 | $1.01 | $1.01 | 303,136 |
| 2017-06-21 | $0.98 | $0.98 | 169,056 |
| 2017-06-20 | $0.97 | $0.97 | 186,667 |
| 2017-06-19 | $0.97 | $0.97 | 264,644 |
| 2017-06-16 | $0.97 | $0.97 | 286,433 |
| 2017-06-15 | $0.96 | $0.96 | 521,013 |
| 2017-06-14 | $0.98 | $0.98 | 428,708 |
| 2017-06-13 | $0.98 | $0.98 | 318,203 |
| 2017-06-12 | $1.05 | $1.05 | 437,833 |
| 2017-06-09 | $1.03 | $1.03 | 843,971 |
| 2017-06-08 | $1.04 | $1.04 | 1,015,579 |
| 2017-06-07 | $1.13 | $1.13 | 1,949,803 |
| 2017-06-06 | $0.89 | $0.89 | 750,386 |
| 2017-06-05 | $0.83 | $0.83 | 362,377 |
| 2017-06-02 | $0.89 | $0.89 | 351,618 |
| 2017-06-01 | $0.91 | $0.91 | 745,040 |
| 2017-05-31 | $0.87 | $0.87 | 387,695 |
| 2017-05-30 | $0.85 | $0.85 | 488,555 |
| 2017-05-26 | $0.91 | $0.91 | 1,753,189 |
| 2017-05-25 | $1.04 | $1.04 | 4,886,646 |
| 2017-05-24 | $0.70 | $0.70 | 410,823 |
| 2017-05-23 | $0.73 | $0.73 | 472,115 |
| 2017-05-22 | $0.77 | $0.77 | 2,046,356 |
| 2017-05-19 | $0.62 | $0.62 | 115,337 |
| 2017-05-18 | $0.59 | $0.59 | 406,850 |
| 2017-05-17 | $0.55 | $0.55 | 203,473 |
| 2017-05-16 | $0.60 | $0.60 | 115,449 |
| 2017-05-15 | $0.61 | $0.61 | 186,025 |
| 2017-05-12 | $0.62 | $0.62 | 214,202 |
| 2017-05-11 | $0.60 | $0.60 | 85,550 |
| 2017-05-10 | $0.62 | $0.62 | 89,421 |
| 2017-05-09 | $0.60 | $0.60 | 222,989 |
| 2017-05-08 | $0.56 | $0.56 | 948,323 |
| 2017-05-05 | $0.70 | $0.70 | 301,310 |
| 2017-05-04 | $0.69 | $0.69 | 275,071 |
| 2017-05-03 | $0.74 | $0.74 | 151,768 |
| 2017-05-02 | $0.74 | $0.74 | 112,200 |
| 2017-05-01 | $0.74 | $0.74 | 234,173 |
| 2017-04-28 | $0.73 | $0.73 | 208,777 |
| 2017-04-27 | $0.75 | $0.75 | 430,406 |
| 2017-04-26 | $0.74 | $0.74 | 363,026 |
| 2017-04-25 | $0.72 | $0.72 | 420,987 |
| 2017-04-24 | $0.73 | $0.73 | 160,913 |
| 2017-04-21 | $0.71 | $0.71 | 135,826 |
| 2017-04-20 | $0.72 | $0.72 | 178,173 |
| 2017-04-19 | $0.76 | $0.76 | 67,016 |
| 2017-04-18 | $0.74 | $0.74 | 95,098 |
| 2017-04-17 | $0.78 | $0.78 | 101,995 |
| 2017-04-13 | $0.76 | $0.76 | 115,866 |
| 2017-04-12 | $0.72 | $0.72 | 170,766 |
| 2017-04-11 | $0.76 | $0.76 | 132,023 |
| 2017-04-10 | $0.77 | $0.77 | 98,440 |
| 2017-04-07 | $0.70 | $0.70 | 165,929 |
| 2017-04-06 | $0.72 | $0.72 | 440,936 |
| 2017-04-05 | $0.78 | $0.78 | 107,709 |
| 2017-04-04 | $0.75 | $0.75 | 349,341 |
| 2017-04-03 | $0.84 | $0.84 | 52,298 |
| 2017-03-31 | $0.87 | $0.87 | 72,175 |
| 2017-03-30 | $0.85 | $0.85 | 83,898 |
| 2017-03-29 | $0.84 | $0.84 | 72,571 |
| 2017-03-28 | $0.84 | $0.84 | 105,397 |
| 2017-03-27 | $0.86 | $0.86 | 113,135 |
| 2017-03-24 | $0.87 | $0.87 | 82,245 |
| 2017-03-23 | $0.88 | $0.88 | 126,040 |
| 2017-03-22 | $0.85 | $0.85 | 160,648 |
| 2017-03-21 | $0.83 | $0.83 | 260,980 |
| 2017-03-20 | $0.85 | $0.85 | 240,276 |
| 2017-03-17 | $0.86 | $0.86 | 287,241 |
| 2017-03-16 | $0.85 | $0.85 | 331,496 |
| 2017-03-15 | $0.86 | $0.86 | 444,158 |
| 2017-03-14 | $0.89 | $0.89 | 1,170,614 |
| 2017-03-13 | $0.78 | $0.78 | 994,499 |
| 2017-03-10 | $0.86 | $0.86 | 476,377 |
| 2017-03-09 | $0.85 | $0.85 | 555,274 |
| 2017-03-08 | $0.96 | $0.96 | 313,662 |
| 2017-03-07 | $0.93 | $0.93 | 693,818 |
| 2017-03-06 | $1.07 | $1.07 | 725,007 |
| 2017-03-03 | $1.25 | $1.25 | 1,704,707 |
| 2017-03-02 | $1.05 | $1.05 | 1,274,288 |
| 2017-03-01 | $1.03 | $1.03 | 1,558,135 |
| 2017-02-28 | $0.86 | $0.86 | 698,773 |
| 2017-02-27 | $0.75 | $0.75 | 311,302 |
| 2017-02-24 | $0.77 | $0.77 | 402,526 |
| 2017-02-23 | $0.87 | $0.87 | 1,437,096 |
| 2017-02-22 | $0.70 | $0.70 | 243,130 |
| 2017-02-21 | $0.69 | $0.69 | 272,091 |
| 2017-02-17 | $0.69 | $0.69 | 183,240 |
| 2017-02-16 | $0.68 | $0.68 | 164,122 |
| 2017-02-15 | $0.70 | $0.70 | 122,743 |
| 2017-02-14 | $0.70 | $0.70 | 92,867 |
| 2017-02-13 | $0.68 | $0.68 | 330,631 |
| 2017-02-10 | $0.68 | $0.68 | 756,160 |
| 2017-02-09 | $0.66 | $0.66 | 859,413 |
| 2017-02-08 | $0.71 | $0.71 | 436,434 |
| 2017-02-07 | $0.80 | $0.80 | 181,452 |
| 2017-02-06 | $0.81 | $0.81 | 206,682 |
| 2017-02-03 | $0.81 | $0.81 | 128,432 |
| 2017-02-02 | $0.81 | $0.81 | 357,298 |
| 2017-02-01 | $0.90 | $0.90 | 188,455 |
| 2017-01-31 | $0.93 | $0.93 | 215,177 |
| 2017-01-30 | $0.91 | $0.91 | 106,490 |
| 2017-01-27 | $0.93 | $0.93 | 124,353 |
| 2017-01-26 | $0.93 | $0.93 | 57,605 |
| 2017-01-25 | $0.93 | $0.93 | 95,005 |
| 2017-01-24 | $0.93 | $0.93 | 173,664 |
| 2017-01-23 | $0.98 | $0.98 | 87,038 |
| 2017-01-20 | $1.00 | $1.00 | 148,026 |
| 2017-01-19 | $1.01 | $1.01 | 99,979 |
| 2017-01-18 | $1.04 | $1.04 | 77,903 |
| 2017-01-17 | $1.01 | $1.01 | 119,402 |
| 2017-01-13 | $1.06 | $1.06 | 153,262 |
| 2017-01-12 | $1.05 | $1.05 | 134,621 |
| 2017-01-11 | $1.02 | $1.02 | 242,394 |
| 2017-01-10 | $1.05 | $1.05 | 174,848 |
| 2017-01-09 | $1.18 | $1.18 | 108,891 |
| 2017-01-06 | $1.16 | $1.16 | 159,355 |
| 2017-01-05 | $1.17 | $1.17 | 264,910 |
| 2017-01-04 | $1.22 | $1.22 | 1,248,361 |
| 2017-01-03 | $0.93 | $0.93 | 470,927 |