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
- 2004-07-28 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 | $2.32 | $2.32 | 2,447,600 | — | — |
| 2017-12-28 | $2.45 | $2.45 | 2,189,000 | — | — |
| 2017-12-27 | $2.40 | $2.40 | 2,226,400 | — | — |
| 2017-12-26 | $2.34 | $2.34 | 1,808,600 | — | — |
| 2017-12-22 | $2.41 | $2.41 | 4,829,200 | — | — |
| 2017-12-21 | $2.52 | $2.52 | 4,801,800 | — | — |
| 2017-12-20 | $2.28 | $2.28 | 5,137,000 | — | — |
| 2017-12-19 | $2.56 | $2.56 | 2,620,800 | — | — |
| 2017-12-18 | $2.76 | $2.76 | 4,446,900 | — | — |
| 2017-12-15 | $2.81 | $2.81 | 6,224,500 | — | — |
| 2017-12-14 | $2.97 | $2.97 | 2,406,900 | — | — |
| 2017-12-13 | $3.02 | $3.02 | 2,355,700 | — | — |
| 2017-12-12 | $3.04 | $3.04 | 2,726,100 | — | — |
| 2017-12-11 | $3.04 | $3.04 | 2,022,800 | — | — |
| 2017-12-08 | $3.17 | $3.17 | 2,096,600 | — | — |
| 2017-12-07 | $3.09 | $3.09 | 1,912,100 | — | — |
| 2017-12-06 | $3.02 | $3.02 | 1,388,200 | — | — |
| 2017-12-05 | $3.01 | $3.01 | 1,518,300 | — | — |
| 2017-12-04 | $3.01 | $3.01 | 2,687,300 | — | — |
| 2017-12-01 | $3.13 | $3.13 | 2,310,100 | — | — |
| 2017-11-30 | $3.11 | $3.11 | 2,548,300 | — | — |
| 2017-11-29 | $3.22 | $3.22 | 4,042,600 | — | — |
| 2017-11-28 | $3.16 | $3.16 | 5,452,000 | — | — |
| 2017-11-27 | $2.88 | $2.88 | 3,427,300 | — | — |
| 2017-11-24 | $3.00 | $3.00 | 1,186,800 | — | — |
| 2017-11-22 | $3.03 | $3.03 | 3,750,100 | — | — |
| 2017-11-21 | $3.10 | $3.10 | 2,360,300 | — | — |
| 2017-11-20 | $3.17 | $3.17 | 2,669,500 | — | — |
| 2017-11-17 | $3.26 | $3.26 | 2,442,800 | — | — |
| 2017-11-16 | $3.20 | $3.20 | 3,355,700 | — | — |
| 2017-11-15 | $3.24 | $3.24 | 3,128,900 | — | — |
| 2017-11-14 | $3.11 | $3.11 | 2,738,900 | — | — |
| 2017-11-13 | $3.21 | $3.21 | 2,575,300 | — | — |
| 2017-11-10 | $3.24 | $3.24 | 6,259,600 | — | — |
| 2017-11-09 | $3.26 | $3.26 | 3,108,800 | — | — |
| 2017-11-08 | $3.00 | $3.00 | 5,674,700 | — | — |
| 2017-11-07 | $3.25 | $3.25 | 3,272,100 | — | — |
| 2017-11-06 | $3.23 | $3.23 | 2,895,300 | — | — |
| 2017-11-03 | $3.26 | $3.26 | 5,331,600 | — | — |
| 2017-11-02 | $3.23 | $3.23 | 7,467,700 | — | — |
| 2017-11-01 | $3.01 | $3.01 | 5,968,700 | — | — |
| 2017-10-31 | $3.29 | $3.29 | 2,811,700 | — | — |
| 2017-10-30 | $3.43 | $3.43 | 4,264,700 | — | — |
| 2017-10-27 | $3.37 | $3.37 | 4,577,600 | — | — |
| 2017-10-26 | $3.52 | $3.52 | 7,120,900 | — | — |
| 2017-10-25 | $3.41 | $3.41 | 6,632,900 | — | — |
| 2017-10-24 | $3.61 | $3.61 | 13,300,400 | — | — |
| 2017-10-23 | $3.70 | $3.70 | 9,517,700 | — | — |
| 2017-10-20 | $4.11 | $4.11 | 11,426,100 | — | — |
| 2017-10-19 | $3.96 | $3.96 | 11,113,300 | — | — |
| 2017-10-18 | $4.13 | $4.13 | 12,835,200 | — | — |
| 2017-10-17 | $4.75 | $4.75 | 12,768,100 | — | — |
| 2017-10-16 | $5.42 | $5.42 | 10,125,000 | — | — |
| 2017-10-13 | $5.28 | $5.28 | 6,418,300 | — | — |
| 2017-10-12 | $5.47 | $5.47 | 20,830,000 | — | — |
| 2017-10-11 | $5.47 | $5.47 | 33,602,700 | — | — |
| 2017-10-10 | $6.71 | $6.71 | 48,234,700 | — | — |
| 2017-10-09 | $5.33 | $5.33 | 13,217,500 | — | — |
| 2017-10-06 | $5.03 | $5.03 | 36,140,200 | — | — |
| 2017-10-05 | $4.96 | $4.96 | 75,826,800 | — | — |
| 2017-10-04 | $3.54 | $3.54 | 18,970,900 | — | — |
| 2017-10-03 | $2.82 | $2.82 | 12,880,900 | — | — |
| 2017-10-02 | $2.34 | $2.34 | 9,296,900 | — | — |
| 2017-09-29 | $2.17 | $2.17 | 3,345,800 | — | — |
| 2017-09-28 | $2.22 | $2.22 | 6,049,700 | — | — |
| 2017-09-27 | $1.85 | $1.85 | 1,963,500 | — | — |
| 2017-09-26 | $1.88 | $1.88 | 2,499,500 | — | — |
| 2017-09-25 | $1.95 | $1.95 | 1,808,900 | — | — |
| 2017-09-22 | $1.98 | $1.98 | 2,148,900 | — | — |
| 2017-09-21 | $1.94 | $1.94 | 2,021,000 | — | — |
| 2017-09-20 | $1.98 | $1.98 | 2,552,500 | — | — |
| 2017-09-19 | $2.02 | $2.02 | 4,128,100 | — | — |
| 2017-09-18 | $2.28 | $2.28 | 2,044,500 | — | — |
| 2017-09-15 | $2.29 | $2.29 | 3,182,200 | — | — |
| 2017-09-14 | $2.25 | $2.25 | 2,572,600 | — | — |
| 2017-09-13 | $2.22 | $2.22 | 5,160,800 | — | — |
| 2017-09-12 | $2.23 | $2.23 | 4,382,400 | — | — |
| 2017-09-11 | $2.04 | $2.04 | 3,967,500 | — | — |
| 2017-09-08 | $1.98 | $1.98 | 2,731,600 | — | — |
| 2017-09-07 | $1.98 | $1.98 | 3,136,200 | — | — |
| 2017-09-06 | $1.97 | $1.97 | 3,530,100 | — | — |
| 2017-09-05 | $2.04 | $2.04 | 3,830,600 | — | — |
| 2017-09-01 | $1.87 | $1.87 | 7,809,400 | — | — |
| 2017-08-31 | $2.07 | $2.07 | 14,876,100 | — | — |
| 2017-08-30 | $1.89 | $1.89 | 8,748,500 | — | — |
| 2017-08-29 | $1.65 | $1.65 | 1,958,400 | — | — |
| 2017-08-28 | $1.66 | $1.66 | 3,555,300 | — | — |
| 2017-08-25 | $1.55 | $1.55 | 4,371,500 | — | — |
| 2017-08-24 | $1.47 | $1.47 | 1,627,400 | — | — |
| 2017-08-23 | $1.43 | $1.43 | 530,400 | — | — |
| 2017-08-22 | $1.42 | $1.42 | 542,700 | — | — |
| 2017-08-21 | $1.41 | $1.41 | 968,600 | — | — |
| 2017-08-18 | $1.46 | $1.46 | 2,357,100 | — | — |
| 2017-08-17 | $1.40 | $1.40 | 3,672,300 | — | — |
| 2017-08-16 | $1.43 | $1.43 | 3,560,600 | — | — |
| 2017-08-15 | $1.27 | $1.27 | 702,700 | — | — |
| 2017-08-14 | $1.26 | $1.26 | 1,931,000 | — | — |
| 2017-08-11 | $1.19 | $1.19 | 1,671,200 | — | — |
| 2017-08-10 | $1.16 | $1.16 | 808,300 | — | — |
| 2017-08-09 | $1.15 | $1.15 | 1,358,400 | — | — |
| 2017-08-08 | $1.15 | $1.15 | 2,033,600 | — | — |
| 2017-08-07 | $1.17 | $1.17 | 2,126,000 | — | — |
| 2017-08-04 | $1.22 | $1.22 | 1,371,900 | — | — |
| 2017-08-03 | $1.18 | $1.18 | 1,806,500 | — | — |
| 2017-08-02 | $1.19 | $1.19 | 2,028,700 | — | — |
| 2017-08-01 | $1.27 | $1.27 | 836,400 | — | — |
| 2017-07-31 | $1.30 | $1.30 | 1,034,500 | — | — |
| 2017-07-28 | $1.32 | $1.32 | 1,127,700 | — | — |
| 2017-07-27 | $1.28 | $1.28 | 942,700 | — | — |
| 2017-07-26 | $1.32 | $1.32 | 1,082,400 | — | — |
| 2017-07-25 | $1.26 | $1.26 | 1,810,800 | — | — |
| 2017-07-24 | $1.25 | $1.25 | 1,714,700 | — | — |
| 2017-07-21 | $1.30 | $1.30 | 1,443,300 | — | — |
| 2017-07-20 | $1.36 | $1.36 | 1,014,800 | — | — |
| 2017-07-19 | $1.38 | $1.38 | 1,591,000 | — | — |
| 2017-07-18 | $1.45 | $1.45 | 3,034,900 | — | — |
| 2017-07-17 | $1.35 | $1.35 | 1,582,400 | — | — |
| 2017-07-14 | $1.28 | $1.28 | 3,497,100 | — | — |
| 2017-07-13 | $1.32 | $1.32 | 2,891,100 | — | — |
| 2017-07-12 | $1.17 | $1.17 | 917,800 | — | — |
| 2017-07-11 | $1.16 | $1.16 | 1,188,700 | — | — |
| 2017-07-10 | $1.18 | $1.18 | 1,039,400 | — | — |
| 2017-07-07 | $1.17 | $1.17 | 1,633,300 | — | — |
| 2017-07-06 | $1.22 | $1.22 | 1,709,900 | — | — |
| 2017-07-05 | $1.24 | $1.24 | 2,290,400 | — | — |
| 2017-07-03 | $1.33 | $1.33 | 1,745,700 | — | — |
| 2017-06-30 | $1.41 | $1.41 | 856,600 | — | — |
| 2017-06-29 | $1.45 | $1.45 | 2,755,200 | — | — |
| 2017-06-28 | $1.55 | $1.55 | 1,425,800 | — | — |
| 2017-06-27 | $1.56 | $1.56 | 1,409,600 | — | — |
| 2017-06-26 | $1.51 | $1.51 | 1,830,800 | — | — |
| 2017-06-23 | $1.51 | $1.51 | 10,721,600 | — | — |
| 2017-06-22 | $1.53 | $1.53 | 1,425,800 | — | — |
| 2017-06-21 | $1.49 | $1.49 | 1,857,900 | — | — |
| 2017-06-20 | $1.53 | $1.53 | 1,301,100 | — | — |
| 2017-06-19 | $1.54 | $1.54 | 1,416,400 | — | — |
| 2017-06-16 | $1.55 | $1.55 | 2,518,600 | — | — |
| 2017-06-15 | $1.48 | $1.48 | 1,930,100 | — | — |
| 2017-06-14 | $1.36 | $1.36 | 2,780,200 | — | — |
| 2017-06-13 | $1.43 | $1.43 | 1,825,600 | — | — |
| 2017-06-12 | $1.51 | $1.51 | 1,913,300 | — | — |
| 2017-06-09 | $1.56 | $1.56 | 1,212,600 | — | — |
| 2017-06-08 | $1.59 | $1.59 | 1,892,000 | — | — |
| 2017-06-07 | $1.58 | $1.58 | 2,070,600 | — | — |
| 2017-06-06 | $1.57 | $1.57 | 1,729,700 | — | — |
| 2017-06-05 | $1.58 | $1.58 | 2,042,700 | — | — |
| 2017-06-02 | $1.55 | $1.55 | 2,976,400 | — | — |
| 2017-06-01 | $1.62 | $1.62 | 5,917,600 | — | — |
| 2017-05-31 | $1.52 | $1.52 | 4,614,700 | — | — |
| 2017-05-30 | $1.65 | $1.65 | 7,519,300 | — | — |
| 2017-05-26 | $1.52 | $1.52 | 6,830,900 | — | — |
| 2017-05-25 | $1.42 | $1.42 | 6,002,000 | — | — |
| 2017-05-24 | $1.28 | $1.28 | 1,924,700 | — | — |
| 2017-05-23 | $1.30 | $1.30 | 3,454,900 | — | — |
| 2017-05-22 | $1.37 | $1.37 | 8,736,000 | — | — |
| 2017-05-19 | $1.13 | $1.13 | 2,078,900 | — | — |
| 2017-05-18 | $1.10 | $1.10 | 3,215,900 | — | — |
| 2017-05-17 | $1.10 | $1.10 | 4,026,800 | — | — |
| 2017-05-16 | $1.22 | $1.22 | 8,386,700 | — | — |
| 2017-05-15 | $1.06 | $1.06 | 2,982,300 | — | — |
| 2017-05-12 | $1.12 | $1.12 | 5,591,200 | — | — |
| 2017-05-11 | $1.27 | $1.27 | 11,872,900 | — | — |
| 2017-05-10 | $1.60 | $1.60 | 32,460,200 | — | — |
| 2017-05-09 | $1.12 | $1.12 | 9,231,500 | — | — |
| 2017-05-08 | $1.01 | $1.01 | 11,391,900 | — | — |
| 2017-05-05 | $0.80 | $0.80 | 2,932,600 | — | — |
| 2017-05-04 | $0.72 | $0.72 | 2,051,600 | — | — |
| 2017-05-03 | $0.71 | $0.71 | 2,349,900 | — | — |
| 2017-05-02 | $0.80 | $0.80 | 1,455,500 | — | — |
| 2017-05-01 | $0.85 | $0.85 | 797,100 | — | — |
| 2017-04-28 | $0.87 | $0.87 | 1,087,900 | — | — |
| 2017-04-27 | $0.88 | $0.88 | 1,774,600 | — | — |
| 2017-04-26 | $0.83 | $0.83 | 2,364,900 | — | — |
| 2017-04-25 | $0.90 | $0.90 | 1,837,900 | — | — |
| 2017-04-24 | $0.90 | $0.90 | 3,071,200 | — | — |
| 2017-04-21 | $0.93 | $0.93 | 6,215,400 | — | — |
| 2017-04-20 | $1.07 | $1.07 | 2,195,300 | — | — |
| 2017-04-19 | $1.12 | $1.12 | 3,135,800 | — | — |
| 2017-04-18 | $1.22 | $1.22 | 810,400 | — | — |
| 2017-04-17 | $1.26 | $1.26 | 1,679,400 | — | — |
| 2017-04-13 | $1.33 | $1.33 | 1,230,200 | — | — |
| 2017-04-12 | $1.31 | $1.31 | 1,287,500 | — | — |
| 2017-04-11 | $1.38 | $1.38 | 2,269,400 | — | — |
| 2017-04-10 | $1.26 | $1.26 | 2,053,000 | — | — |
| 2017-04-07 | $1.33 | $1.33 | 7,711,600 | — | — |
| 2017-04-06 | $1.26 | $1.26 | 1,996,300 | — | — |
| 2017-04-05 | $1.30 | $1.30 | 1,534,000 | — | — |
| 2017-04-04 | $1.40 | $1.40 | 1,601,900 | — | — |
| 2017-04-03 | $1.38 | $1.38 | 3,201,000 | — | — |
| 2017-03-31 | $1.48 | $1.48 | 3,133,800 | — | — |
| 2017-03-30 | $1.49 | $1.49 | 1,725,800 | — | — |
| 2017-03-29 | $1.56 | $1.56 | 1,701,700 | — | — |
| 2017-03-28 | $1.63 | $1.63 | 2,118,100 | — | — |
| 2017-03-27 | $1.82 | $1.82 | 896,200 | — | — |
| 2017-03-24 | $1.89 | $1.89 | 1,024,100 | — | — |
| 2017-03-23 | $1.95 | $1.95 | 1,160,700 | — | — |
| 2017-03-22 | $2.02 | $2.02 | 1,245,500 | — | — |
| 2017-03-21 | $2.07 | $2.07 | 1,769,000 | — | — |
| 2017-03-20 | $2.20 | $2.20 | 1,157,800 | — | — |
| 2017-03-17 | $2.22 | $2.22 | 4,580,000 | — | — |
| 2017-03-16 | $2.07 | $2.07 | 1,046,400 | — | — |
| 2017-03-15 | $2.02 | $2.02 | 864,300 | — | — |
| 2017-03-14 | $2.02 | $2.02 | 2,222,100 | — | — |
| 2017-03-13 | $1.95 | $1.95 | 645,100 | — | — |
| 2017-03-10 | $1.95 | $1.95 | 738,600 | — | — |
| 2017-03-09 | $1.94 | $1.94 | 1,001,700 | — | — |
| 2017-03-08 | $1.94 | $1.94 | 1,415,700 | — | — |
| 2017-03-07 | $1.97 | $1.97 | 2,368,500 | — | — |
| 2017-03-06 | $1.89 | $1.89 | 4,681,300 | — | — |
| 2017-03-03 | $2.13 | $2.13 | 3,493,500 | — | — |
| 2017-03-02 | $2.45 | $2.45 | 688,920 | — | — |
| 2017-03-01 | $2.65 | $2.65 | 499,640 | — | — |
| 2017-02-28 | $2.65 | $2.65 | 571,820 | — | — |
| 2017-02-27 | $2.60 | $2.60 | 384,360 | — | — |
| 2017-02-24 | $2.55 | $2.55 | 316,040 | — | — |
| 2017-02-23 | $2.50 | $2.50 | 1,849,600 | — | — |
| 2017-02-22 | $2.45 | $2.45 | 860,560 | — | — |
| 2017-02-21 | $2.55 | $2.55 | 543,480 | — | — |
| 2017-02-17 | $2.65 | $2.65 | 508,040 | — | — |
| 2017-02-16 | $2.70 | $2.70 | 403,960 | — | — |
| 2017-02-15 | $2.65 | $2.65 | 376,560 | — | — |
| 2017-02-14 | $2.70 | $2.70 | 579,140 | — | — |
| 2017-02-13 | $2.80 | $2.80 | 674,480 | — | — |
| 2017-02-10 | $2.60 | $2.60 | 480,960 | — | — |
| 2017-02-09 | $2.60 | $2.60 | 511,520 | — | — |
| 2017-02-08 | $2.55 | $2.55 | 636,520 | — | — |
| 2017-02-07 | $2.55 | $2.55 | 1,150,760 | — | — |
| 2017-02-06 | $2.70 | $2.70 | 849,980 | — | — |
| 2017-02-03 | $2.85 | $2.85 | 1,229,060 | — | — |
| 2017-02-02 | $2.95 | $2.95 | 2,968,900 | — | — |
| 2017-02-01 | $3.55 | $3.55 | 1,060,260 | — | — |
| 2017-01-31 | $3.50 | $3.50 | 1,057,500 | — | — |
| 2017-01-30 | $3.20 | $3.20 | 610,960 | — | — |
| 2017-01-27 | $3.35 | $3.35 | 913,360 | — | — |
| 2017-01-26 | $3.40 | $3.40 | 426,740 | — | — |
| 2017-01-25 | $3.40 | $3.40 | 432,320 | — | — |
| 2017-01-24 | $3.35 | $3.35 | 506,680 | — | — |
| 2017-01-23 | $3.45 | $3.45 | 1,045,820 | — | — |
| 2017-01-20 | $3.20 | $3.20 | 551,120 | — | — |
| 2017-01-19 | $3.25 | $3.25 | 597,460 | — | — |
| 2017-01-18 | $3.35 | $3.35 | 496,680 | — | — |
| 2017-01-17 | $3.40 | $3.40 | 926,820 | — | — |
| 2017-01-13 | $3.45 | $3.45 | 1,490,860 | — | — |
| 2017-01-12 | $3.25 | $3.25 | 836,580 | — | — |
| 2017-01-11 | $3.15 | $3.15 | 644,340 | — | — |
| 2017-01-10 | $3.20 | $3.20 | 621,520 | — | — |
| 2017-01-09 | $3.15 | $3.15 | 1,175,580 | — | — |
| 2017-01-06 | $3.35 | $3.35 | 736,680 | — | — |
| 2017-01-05 | $3.30 | $3.30 | 605,360 | — | — |
| 2017-01-04 | $3.40 | $3.40 | 1,037,120 | — | — |
| 2017-01-03 | $3.15 | $3.15 | 1,182,040 | — | — |