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
- 1994-09-01 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 | $1.46 | $4.90 | 26,800 | — | — |
| 2017-12-28 | $1.42 | $4.77 | 41,700 | — | — |
| 2017-12-27 | $1.50 | $5.04 | 800 | — | — |
| 2017-12-26 | $1.49 | $5.00 | 1,600 | — | — |
| 2017-12-22 | $1.50 | $5.04 | 17,700 | — | — |
| 2017-12-21 | $1.49 | $5.00 | 21,300 | — | — |
| 2017-12-20 | $1.45 | $4.87 | 15,700 | — | — |
| 2017-12-19 | $1.50 | $5.04 | 39,000 | — | — |
| 2017-12-18 | $1.50 | $5.04 | 27,400 | — | — |
| 2017-12-15 | $1.50 | $5.04 | 15,000 | — | — |
| 2017-12-14 | $1.50 | $5.04 | 9,200 | — | — |
| 2017-12-13 | $1.47 | $4.94 | 14,300 | — | — |
| 2017-12-12 | $1.44 | $4.83 | 4,600 | — | — |
| 2017-12-11 | $1.43 | $4.80 | 28,400 | — | — |
| 2017-12-08 | $1.39 | $4.67 | 28,900 | — | — |
| 2017-12-07 | $1.36 | $4.57 | 118,900 | — | — |
| 2017-12-06 | $1.37 | $4.60 | 117,600 | — | — |
| 2017-12-05 | $1.38 | $4.63 | 33,400 | — | — |
| 2017-12-04 | $1.39 | $4.67 | 18,200 | — | — |
| 2017-12-01 | $1.45 | $4.87 | 87,500 | — | — |
| 2017-11-30 | $1.41 | $4.73 | 11,300 | — | — |
| 2017-11-29 | $1.41 | $4.73 | 15,800 | — | — |
| 2017-11-28 | $1.41 | $4.73 | 25,600 | — | — |
| 2017-11-27 | $1.40 | $4.70 | 215,000 | — | — |
| 2017-11-24 | $1.46 | $4.90 | 8,200 | — | — |
| 2017-11-22 | $1.44 | $4.83 | 5,300 | — | — |
| 2017-11-21 | $1.44 | $4.83 | 6,700 | — | — |
| 2017-11-20 | $1.44 | $4.83 | 5,700 | — | — |
| 2017-11-17 | $1.50 | $5.04 | 9,600 | — | — |
| 2017-11-16 | $1.48 | $4.97 | 5,100 | — | — |
| 2017-11-15 | $1.43 | $4.80 | 23,400 | — | — |
| 2017-11-14 | $1.50 | $5.04 | 9,200 | — | — |
| 2017-11-13 | $1.52 | $5.10 | 8,900 | — | — |
| 2017-11-10 | $1.48 | $4.97 | 27,100 | — | — |
| 2017-11-09 | $1.47 | $4.94 | 3,300 | — | — |
| 2017-11-08 | $1.49 | $5.00 | 12,800 | — | — |
| 2017-11-07 | $1.48 | $4.97 | 5,300 | — | — |
| 2017-11-06 | $1.45 | $4.87 | 20,100 | — | — |
| 2017-11-03 | $1.46 | $4.90 | 9,600 | — | — |
| 2017-11-02 | $1.46 | $4.90 | 25,200 | — | — |
| 2017-11-01 | $1.50 | $5.04 | 30,000 | — | — |
| 2017-10-31 | $1.44 | $4.83 | 17,400 | — | — |
| 2017-10-30 | $1.44 | $4.83 | 4,600 | — | — |
| 2017-10-27 | $1.48 | $4.97 | 5,800 | — | — |
| 2017-10-26 | $1.45 | $4.87 | 2,300 | — | — |
| 2017-10-25 | $1.45 | $4.87 | 10,700 | — | — |
| 2017-10-24 | $1.44 | $4.83 | 17,500 | — | — |
| 2017-10-23 | $1.41 | $4.73 | 2,600 | — | — |
| 2017-10-20 | $1.41 | $4.73 | 9,500 | — | — |
| 2017-10-19 | $1.42 | $4.77 | 33,600 | — | — |
| 2017-10-18 | $1.46 | $4.90 | 58,200 | — | — |
| 2017-10-17 | $1.41 | $4.73 | 38,500 | — | — |
| 2017-10-16 | $1.44 | $4.83 | 17,900 | — | — |
| 2017-10-13 | $1.40 | $4.70 | 46,300 | — | — |
| 2017-10-12 | $1.40 | $4.70 | 17,800 | — | — |
| 2017-10-11 | $1.42 | $4.77 | 121,400 | — | — |
| 2017-10-10 | $1.55 | $5.20 | 552,100 | — | — |
| 2017-10-09 | $1.42 | $4.77 | 47,100 | — | — |
| 2017-10-06 | $1.44 | $4.83 | 45,200 | — | — |
| 2017-10-05 | $1.38 | $4.63 | 7,200 | — | — |
| 2017-10-04 | $1.33 | $4.47 | 20,900 | — | — |
| 2017-10-03 | $1.37 | $4.60 | 41,100 | — | — |
| 2017-10-02 | $1.35 | $4.53 | 17,400 | — | — |
| 2017-09-29 | $1.34 | $4.50 | 1,500 | — | — |
| 2017-09-28 | $1.39 | $4.67 | 4,700 | — | — |
| 2017-09-27 | $1.42 | $4.77 | 3,700 | — | — |
| 2017-09-26 | $1.36 | $4.57 | 26,300 | — | — |
| 2017-09-25 | $1.36 | $4.57 | 21,000 | — | — |
| 2017-09-22 | $1.43 | $4.80 | 18,800 | — | — |
| 2017-09-21 | $1.39 | $4.67 | 2,900 | — | — |
| 2017-09-20 | $1.38 | $4.63 | 12,200 | — | — |
| 2017-09-19 | $1.36 | $4.57 | 35,700 | — | — |
| 2017-09-18 | $1.37 | $4.60 | 25,800 | — | — |
| 2017-09-15 | $1.37 | $4.60 | 10,400 | — | — |
| 2017-09-14 | $1.33 | $4.47 | 5,700 | — | — |
| 2017-09-13 | $1.35 | $4.53 | 59,000 | — | — |
| 2017-09-12 | $1.33 | $4.47 | 14,900 | — | — |
| 2017-09-11 | $1.30 | $4.36 | 9,500 | — | — |
| 2017-09-08 | $1.30 | $4.36 | 26,500 | — | — |
| 2017-09-07 | $1.24 | $4.16 | 18,000 | — | — |
| 2017-09-06 | $1.29 | $4.33 | 137,300 | — | — |
| 2017-09-05 | $1.19 | $4.00 | 41,500 | — | — |
| 2017-09-01 | $1.10 | $3.69 | 24,800 | — | — |
| 2017-08-31 | $1.10 | $3.69 | 36,600 | — | — |
| 2017-08-30 | $1.13 | $3.79 | 53,000 | — | — |
| 2017-08-29 | $1.15 | $3.86 | 45,400 | — | — |
| 2017-08-28 | $1.16 | $3.89 | 8,600 | — | — |
| 2017-08-25 | $1.23 | $4.13 | 58,100 | — | — |
| 2017-08-24 | $1.24 | $4.16 | 250,600 | — | — |
| 2017-08-23 | $1.22 | $4.10 | 22,900 | — | — |
| 2017-08-22 | $1.24 | $4.16 | 10,700 | — | — |
| 2017-08-21 | $1.26 | $4.23 | 16,900 | — | — |
| 2017-08-18 | $1.26 | $4.23 | 13,000 | — | — |
| 2017-08-17 | $1.27 | $4.26 | 47,500 | — | — |
| 2017-08-16 | $1.22 | $4.10 | 26,600 | — | — |
| 2017-08-15 | $1.21 | $4.06 | 23,400 | — | — |
| 2017-08-14 | $1.30 | $4.36 | 2,400 | — | — |
| 2017-08-11 | $1.14 | $3.83 | 3,800 | — | — |
| 2017-08-10 | $1.23 | $4.13 | 32,500 | — | — |
| 2017-08-09 | $1.22 | $4.10 | 4,700 | — | — |
| 2017-08-08 | $1.23 | $4.13 | 8,000 | — | — |
| 2017-08-07 | $1.24 | $4.16 | 14,400 | — | — |
| 2017-08-04 | $1.29 | $4.33 | 2,900 | — | — |
| 2017-08-03 | $1.29 | $4.33 | 10,500 | — | — |
| 2017-08-02 | $1.26 | $4.23 | 3,600 | — | — |
| 2017-08-01 | $1.25 | $4.20 | 12,400 | — | — |
| 2017-07-31 | $1.27 | $4.26 | 17,600 | — | — |
| 2017-07-28 | $1.27 | $4.26 | 9,300 | — | — |
| 2017-07-27 | $1.27 | $4.26 | 36,800 | — | — |
| 2017-07-26 | $1.27 | $4.26 | 28,800 | — | — |
| 2017-07-25 | $1.30 | $4.36 | 12,600 | — | — |
| 2017-07-24 | $1.32 | $4.43 | 17,700 | — | — |
| 2017-07-21 | $1.38 | $4.63 | 5,900 | — | — |
| 2017-07-20 | $1.38 | $4.63 | 4,400 | — | — |
| 2017-07-19 | $1.35 | $4.53 | 6,000 | — | — |
| 2017-07-18 | $1.31 | $4.40 | 17,300 | — | — |
| 2017-07-17 | $1.29 | $4.33 | 8,500 | — | — |
| 2017-07-14 | $1.32 | $4.43 | 36,200 | — | — |
| 2017-07-13 | $1.40 | $4.70 | 7,200 | — | — |
| 2017-07-12 | $1.39 | $4.67 | 2,400 | — | — |
| 2017-07-11 | $1.39 | $4.67 | 5,100 | — | — |
| 2017-07-10 | $1.39 | $4.67 | 8,600 | — | — |
| 2017-07-07 | $1.38 | $4.63 | 14,400 | — | — |
| 2017-07-06 | $1.35 | $4.53 | 19,200 | — | — |
| 2017-07-05 | $1.40 | $4.70 | 20,800 | — | — |
| 2017-07-03 | $1.39 | $4.67 | 5,500 | — | — |
| 2017-06-30 | $1.39 | $4.67 | 10,300 | — | — |
| 2017-06-29 | $1.36 | $4.57 | 8,800 | — | — |
| 2017-06-28 | $1.40 | $4.70 | 5,900 | — | — |
| 2017-06-27 | $1.39 | $4.67 | 4,200 | — | — |
| 2017-06-26 | $1.41 | $4.73 | 41,400 | — | — |
| 2017-06-23 | $1.40 | $4.70 | 32,800 | — | — |
| 2017-06-22 | $1.39 | $4.67 | 1,500 | — | — |
| 2017-06-21 | $1.37 | $4.60 | 10,400 | — | — |
| 2017-06-20 | $1.38 | $4.63 | 7,300 | — | — |
| 2017-06-19 | $1.38 | $4.63 | 13,300 | — | — |
| 2017-06-16 | $1.39 | $4.67 | 4,900 | — | — |
| 2017-06-15 | $1.41 | $4.73 | 3,800 | — | — |
| 2017-06-14 | $1.39 | $4.67 | 6,600 | — | — |
| 2017-06-13 | $1.37 | $4.60 | 400 | — | — |
| 2017-06-12 | $1.38 | $4.63 | 23,700 | — | — |
| 2017-06-09 | $1.39 | $4.67 | 21,300 | — | — |
| 2017-06-08 | $1.35 | $4.53 | 22,900 | — | — |
| 2017-06-07 | $1.34 | $4.50 | 3,200 | — | — |
| 2017-06-06 | $1.34 | $4.50 | 2,300 | — | — |
| 2017-06-05 | $1.35 | $4.53 | 2,500 | — | — |
| 2017-06-02 | $1.36 | $4.57 | 7,000 | — | — |
| 2017-06-01 | $1.33 | $4.47 | 23,900 | — | — |
| 2017-05-31 | $1.31 | $4.40 | 18,200 | — | — |
| 2017-05-30 | $1.31 | $4.40 | 26,600 | — | — |
| 2017-05-26 | $1.32 | $4.43 | 3,400 | — | — |
| 2017-05-25 | $1.32 | $4.43 | 1,700 | — | — |
| 2017-05-24 | $1.29 | $4.33 | 17,200 | — | — |
| 2017-05-23 | $1.29 | $4.33 | 18,400 | — | — |
| 2017-05-22 | $1.31 | $4.40 | 31,900 | — | — |
| 2017-05-19 | $1.27 | $4.26 | 6,900 | — | — |
| 2017-05-18 | $1.21 | $4.06 | 40,400 | — | — |
| 2017-05-17 | $1.27 | $4.26 | 7,100 | — | — |
| 2017-05-16 | $1.25 | $4.20 | 27,200 | — | — |
| 2017-05-15 | $1.27 | $4.26 | 13,800 | — | — |
| 2017-05-12 | $1.26 | $4.23 | 22,500 | — | — |
| 2017-05-11 | $1.25 | $4.20 | 11,300 | — | — |
| 2017-05-10 | $1.26 | $4.23 | 12,600 | — | — |
| 2017-05-09 | $1.28 | $4.30 | 5,200 | — | — |
| 2017-05-08 | $1.28 | $4.30 | 1,300 | — | — |
| 2017-05-05 | $1.28 | $4.30 | 2,300 | — | — |
| 2017-05-04 | $1.27 | $4.26 | 8,600 | — | — |
| 2017-05-03 | $1.24 | $4.16 | 4,300 | — | — |
| 2017-05-02 | $1.25 | $4.20 | 54,100 | — | — |
| 2017-05-01 | $1.25 | $4.20 | 83,800 | — | — |
| 2017-04-28 | $1.25 | $4.20 | 14,800 | — | — |
| 2017-04-27 | $1.22 | $4.10 | 4,300 | — | — |
| 2017-04-26 | $1.22 | $4.10 | 26,600 | — | — |
| 2017-04-25 | $1.18 | $3.96 | 8,600 | — | — |
| 2017-04-24 | $1.22 | $4.10 | 24,000 | — | — |
| 2017-04-21 | $1.20 | $4.03 | 16,600 | — | — |
| 2017-04-20 | $1.28 | $4.30 | 51,100 | — | — |
| 2017-04-19 | $1.15 | $3.86 | 54,300 | — | — |
| 2017-04-18 | $1.23 | $4.13 | 6,300 | — | — |
| 2017-04-17 | $1.25 | $4.20 | 23,400 | — | — |
| 2017-04-13 | $1.27 | $4.26 | 19,000 | — | — |
| 2017-04-12 | $1.30 | $4.36 | 300 | — | — |
| 2017-04-11 | $1.28 | $4.30 | 2,100 | — | — |
| 2017-04-10 | $1.27 | $4.26 | 2,700 | — | — |
| 2017-04-07 | $1.28 | $4.30 | 17,300 | — | — |
| 2017-04-06 | $1.29 | $4.33 | 19,000 | — | — |
| 2017-04-05 | $1.25 | $4.20 | 7,600 | — | — |
| 2017-04-04 | $1.25 | $4.20 | 24,100 | — | — |
| 2017-04-03 | $1.27 | $4.26 | 42,800 | — | — |
| 2017-03-31 | $1.36 | $4.57 | 26,700 | — | — |
| 2017-03-30 | $1.35 | $4.53 | 22,900 | — | — |
| 2017-03-29 | $1.34 | $4.50 | 24,100 | — | — |
| 2017-03-28 | $1.31 | $4.40 | 32,200 | — | — |
| 2017-03-27 | $1.29 | $4.33 | 14,100 | — | — |
| 2017-03-24 | $1.29 | $4.33 | 7,800 | — | — |
| 2017-03-23 | $1.28 | $4.30 | 24,800 | — | — |
| 2017-03-22 | $1.30 | $4.36 | 29,500 | — | — |
| 2017-03-21 | $1.30 | $4.36 | 33,800 | — | — |
| 2017-03-20 | $1.30 | $4.36 | 32,500 | — | — |
| 2017-03-17 | $1.25 | $4.20 | 33,900 | — | — |
| 2017-03-16 | $1.29 | $4.33 | 47,200 | — | — |
| 2017-03-15 | $1.26 | $4.23 | 17,800 | — | — |
| 2017-03-14 | $1.28 | $4.30 | 18,500 | — | — |
| 2017-03-13 | $1.27 | $4.26 | 4,700 | — | — |
| 2017-03-10 | $1.26 | $4.23 | 15,400 | — | — |
| 2017-03-09 | $1.26 | $4.23 | 10,700 | — | — |
| 2017-03-08 | $1.26 | $4.23 | 34,800 | — | — |
| 2017-03-07 | $1.32 | $4.43 | 18,600 | — | — |
| 2017-03-06 | $1.30 | $4.36 | 15,300 | — | — |
| 2017-03-03 | $1.30 | $4.36 | 37,700 | — | — |
| 2017-03-02 | $1.30 | $4.36 | 32,700 | — | — |
| 2017-03-01 | $1.28 | $4.30 | 65,800 | — | — |
| 2017-02-28 | $1.25 | $4.20 | 38,800 | — | — |
| 2017-02-27 | $1.29 | $4.33 | 51,100 | — | — |
| 2017-02-24 | $1.22 | $4.10 | 25,300 | — | — |
| 2017-02-23 | $1.23 | $4.13 | 74,500 | — | — |
| 2017-02-22 | $1.20 | $4.03 | 62,900 | — | — |
| 2017-02-21 | $1.11 | $3.73 | 45,600 | — | — |
| 2017-02-17 | $1.16 | $3.89 | 10,700 | — | — |
| 2017-02-16 | $1.16 | $3.89 | 52,400 | — | — |
| 2017-02-15 | $1.16 | $3.89 | 70,300 | — | — |
| 2017-02-14 | $1.15 | $3.86 | 237,500 | — | — |
| 2017-02-13 | $1.12 | $3.76 | 17,700 | — | — |
| 2017-02-10 | $1.14 | $3.83 | 17,500 | — | — |
| 2017-02-09 | $1.15 | $3.86 | 19,500 | — | — |
| 2017-02-08 | $1.13 | $3.79 | 10,700 | — | — |
| 2017-02-07 | $1.12 | $3.76 | 22,000 | — | — |
| 2017-02-06 | $1.10 | $3.69 | 34,500 | — | — |
| 2017-02-03 | $1.12 | $3.76 | 61,200 | — | — |
| 2017-02-02 | $1.13 | $3.79 | 20,600 | — | — |
| 2017-02-01 | $1.11 | $3.73 | 7,800 | — | — |
| 2017-01-31 | $1.12 | $3.76 | 76,100 | — | — |
| 2017-01-30 | $1.09 | $3.66 | 14,300 | — | — |
| 2017-01-27 | $1.06 | $3.56 | 8,600 | — | — |
| 2017-01-26 | $1.08 | $3.63 | 6,300 | — | — |
| 2017-01-25 | $1.07 | $3.59 | 24,900 | — | — |
| 2017-01-24 | $1.03 | $3.46 | 12,600 | — | — |
| 2017-01-23 | $1.06 | $3.56 | 26,600 | — | — |
| 2017-01-20 | $1.04 | $3.49 | 23,100 | — | — |
| 2017-01-19 | $1.06 | $3.56 | 11,300 | — | — |
| 2017-01-18 | $1.10 | $3.69 | 9,500 | — | — |
| 2017-01-17 | $1.07 | $3.59 | 46,400 | — | — |
| 2017-01-13 | $1.10 | $3.69 | 11,400 | — | — |
| 2017-01-12 | $1.12 | $3.76 | 26,400 | — | — |
| 2017-01-11 | $1.11 | $3.73 | 52,800 | — | — |
| 2017-01-10 | $1.10 | $3.69 | 24,800 | — | — |
| 2017-01-09 | $1.09 | $3.66 | 12,300 | — | — |
| 2017-01-06 | $1.07 | $3.59 | 17,400 | — | — |
| 2017-01-05 | $1.08 | $3.63 | 10,700 | — | — |
| 2017-01-04 | $1.04 | $3.49 | 19,900 | — | — |
| 2017-01-03 | $1.03 | $3.46 | 42,900 | — | — |