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
- 2001-06-29 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 | $1.77 | $1.77 | 3,147,500 | — | — |
| 2017-12-28 | $1.82 | $1.82 | 2,414,500 | — | — |
| 2017-12-27 | $1.83 | $1.83 | 1,704,600 | — | — |
| 2017-12-26 | $1.83 | $1.83 | 1,988,200 | — | — |
| 2017-12-22 | $1.84 | $1.84 | 3,065,400 | — | — |
| 2017-12-21 | $1.83 | $1.83 | 6,288,900 | — | — |
| 2017-12-20 | $1.72 | $1.72 | 6,575,500 | — | — |
| 2017-12-19 | $1.80 | $1.80 | 6,382,300 | — | — |
| 2017-12-18 | $1.91 | $1.91 | 21,116,300 | — | — |
| 2017-12-15 | $2.16 | $2.16 | 2,842,100 | — | — |
| 2017-12-14 | $2.13 | $2.13 | 5,048,600 | — | — |
| 2017-12-13 | $2.01 | $2.01 | 2,551,200 | — | — |
| 2017-12-12 | $1.98 | $1.98 | 1,727,300 | — | — |
| 2017-12-11 | $2.01 | $2.01 | 2,724,300 | — | — |
| 2017-12-08 | $1.93 | $1.93 | 1,542,900 | — | — |
| 2017-12-07 | $1.88 | $1.88 | 1,777,500 | — | — |
| 2017-12-06 | $1.91 | $1.91 | 2,459,700 | — | — |
| 2017-12-05 | $1.94 | $1.94 | 2,110,600 | — | — |
| 2017-12-04 | $1.98 | $1.98 | 2,071,100 | — | — |
| 2017-12-01 | $2.04 | $2.04 | 3,142,400 | — | — |
| 2017-11-30 | $1.97 | $1.97 | 2,978,600 | — | — |
| 2017-11-29 | $1.91 | $1.91 | 3,913,300 | — | — |
| 2017-11-28 | $1.97 | $1.97 | 3,265,100 | — | — |
| 2017-11-27 | $1.98 | $1.98 | 4,081,100 | — | — |
| 2017-11-24 | $2.07 | $2.07 | 1,411,700 | — | — |
| 2017-11-22 | $2.06 | $2.06 | 2,174,300 | — | — |
| 2017-11-21 | $2.10 | $2.10 | 2,638,700 | — | — |
| 2017-11-20 | $2.11 | $2.11 | 3,877,400 | — | — |
| 2017-11-17 | $2.12 | $2.12 | 4,562,000 | — | — |
| 2017-11-16 | $2.22 | $2.22 | 3,786,900 | — | — |
| 2017-11-15 | $2.19 | $2.19 | 1,964,000 | — | — |
| 2017-11-14 | $2.17 | $2.17 | 5,314,200 | — | — |
| 2017-11-13 | $2.29 | $2.29 | 6,721,700 | — | — |
| 2017-11-10 | $2.13 | $2.13 | 2,600,100 | — | — |
| 2017-11-09 | $2.14 | $2.14 | 4,217,400 | — | — |
| 2017-11-08 | $2.18 | $2.18 | 7,273,600 | — | — |
| 2017-11-07 | $2.01 | $2.01 | 1,777,200 | — | — |
| 2017-11-06 | $2.05 | $2.05 | 3,855,700 | — | — |
| 2017-11-03 | $1.93 | $1.93 | 6,002,500 | — | — |
| 2017-11-02 | $1.92 | $1.92 | 2,725,000 | — | — |
| 2017-11-01 | $1.96 | $1.96 | 1,701,400 | — | — |
| 2017-10-31 | $1.98 | $1.98 | 1,926,600 | — | — |
| 2017-10-30 | $2.02 | $2.02 | 2,367,600 | — | — |
| 2017-10-27 | $1.99 | $1.99 | 2,839,000 | — | — |
| 2017-10-26 | $1.88 | $1.88 | 2,182,800 | — | — |
| 2017-10-25 | $1.89 | $1.89 | 2,957,500 | — | — |
| 2017-10-24 | $1.91 | $1.91 | 3,249,600 | — | — |
| 2017-10-23 | $1.97 | $1.97 | 2,833,700 | — | — |
| 2017-10-20 | $2.05 | $2.05 | 2,624,900 | — | — |
| 2017-10-19 | $2.03 | $2.03 | 2,437,800 | — | — |
| 2017-10-18 | $2.09 | $2.09 | 4,576,700 | — | — |
| 2017-10-17 | $1.99 | $1.99 | 4,417,100 | — | — |
| 2017-10-16 | $2.05 | $2.05 | 5,570,200 | — | — |
| 2017-10-13 | $2.12 | $2.12 | 6,709,000 | — | — |
| 2017-10-12 | $2.17 | $2.17 | 8,553,900 | — | — |
| 2017-10-11 | $2.03 | $2.03 | 5,928,800 | — | — |
| 2017-10-10 | $1.88 | $1.88 | 2,161,300 | — | — |
| 2017-10-09 | $1.94 | $1.94 | 4,116,100 | — | — |
| 2017-10-06 | $1.93 | $1.93 | 6,002,700 | — | — |
| 2017-10-05 | $1.77 | $1.77 | 2,116,700 | — | — |
| 2017-10-04 | $1.74 | $1.74 | 1,737,900 | — | — |
| 2017-10-03 | $1.72 | $1.72 | 1,523,600 | — | — |
| 2017-10-02 | $1.74 | $1.74 | 2,219,900 | — | — |
| 2017-09-29 | $1.80 | $1.80 | 1,618,000 | — | — |
| 2017-09-28 | $1.82 | $1.82 | 1,717,600 | — | — |
| 2017-09-27 | $1.85 | $1.85 | 2,822,500 | — | — |
| 2017-09-26 | $1.88 | $1.88 | 4,350,500 | — | — |
| 2017-09-25 | $1.74 | $1.74 | 4,941,200 | — | — |
| 2017-09-22 | $1.88 | $1.88 | 2,399,200 | — | — |
| 2017-09-21 | $1.88 | $1.88 | 2,239,100 | — | — |
| 2017-09-20 | $1.95 | $1.95 | 3,407,000 | — | — |
| 2017-09-19 | $1.90 | $1.90 | 6,297,200 | — | — |
| 2017-09-18 | $1.83 | $1.83 | 1,639,100 | — | — |
| 2017-09-15 | $1.82 | $1.82 | 1,263,200 | — | — |
| 2017-09-14 | $1.84 | $1.84 | 1,724,800 | — | — |
| 2017-09-13 | $1.80 | $1.80 | 2,179,500 | — | — |
| 2017-09-12 | $1.81 | $1.81 | 2,314,900 | — | — |
| 2017-09-11 | $1.80 | $1.80 | 2,001,100 | — | — |
| 2017-09-08 | $1.82 | $1.82 | 2,066,100 | — | — |
| 2017-09-07 | $1.82 | $1.82 | 2,187,300 | — | — |
| 2017-09-06 | $1.80 | $1.80 | 2,776,700 | — | — |
| 2017-09-05 | $1.79 | $1.79 | 5,063,200 | — | — |
| 2017-09-01 | $1.81 | $1.81 | 2,484,300 | — | — |
| 2017-08-31 | $1.79 | $1.79 | 2,986,600 | — | — |
| 2017-08-30 | $1.70 | $1.70 | 2,281,200 | — | — |
| 2017-08-29 | $1.68 | $1.68 | 5,044,100 | — | — |
| 2017-08-28 | $1.76 | $1.76 | 5,183,400 | — | — |
| 2017-08-25 | $1.78 | $1.78 | 5,718,100 | — | — |
| 2017-08-24 | $1.75 | $1.75 | 4,737,600 | — | — |
| 2017-08-23 | $1.62 | $1.62 | 2,514,100 | — | — |
| 2017-08-22 | $1.63 | $1.63 | 7,081,100 | — | — |
| 2017-08-21 | $1.47 | $1.47 | 868,500 | — | — |
| 2017-08-18 | $1.46 | $1.46 | 3,013,600 | — | — |
| 2017-08-17 | $1.56 | $1.56 | 4,050,800 | — | — |
| 2017-08-16 | $1.49 | $1.49 | 4,041,900 | — | — |
| 2017-08-15 | $1.39 | $1.39 | 1,081,800 | — | — |
| 2017-08-14 | $1.42 | $1.42 | 1,107,700 | — | — |
| 2017-08-11 | $1.40 | $1.40 | 1,081,500 | — | — |
| 2017-08-10 | $1.38 | $1.38 | 1,520,200 | — | — |
| 2017-08-09 | $1.39 | $1.39 | 1,372,300 | — | — |
| 2017-08-08 | $1.42 | $1.42 | 2,237,900 | — | — |
| 2017-08-07 | $1.39 | $1.39 | 1,611,700 | — | — |
| 2017-08-04 | $1.41 | $1.41 | 968,600 | — | — |
| 2017-08-03 | $1.42 | $1.42 | 1,124,200 | — | — |
| 2017-08-02 | $1.42 | $1.42 | 1,442,500 | — | — |
| 2017-08-01 | $1.43 | $1.43 | 852,400 | — | — |
| 2017-07-31 | $1.41 | $1.41 | 1,033,100 | — | — |
| 2017-07-28 | $1.44 | $1.44 | 1,695,900 | — | — |
| 2017-07-27 | $1.39 | $1.39 | 1,262,200 | — | — |
| 2017-07-26 | $1.43 | $1.43 | 2,047,200 | — | — |
| 2017-07-25 | $1.43 | $1.43 | 2,338,100 | — | — |
| 2017-07-24 | $1.39 | $1.39 | 1,711,700 | — | — |
| 2017-07-21 | $1.36 | $1.36 | 1,437,000 | — | — |
| 2017-07-20 | $1.39 | $1.39 | 2,263,700 | — | — |
| 2017-07-19 | $1.43 | $1.43 | 2,259,700 | — | — |
| 2017-07-18 | $1.40 | $1.40 | 2,174,600 | — | — |
| 2017-07-17 | $1.46 | $1.46 | 2,111,300 | — | — |
| 2017-07-14 | $1.49 | $1.49 | 2,489,300 | — | — |
| 2017-07-13 | $1.40 | $1.40 | 2,852,600 | — | — |
| 2017-07-12 | $1.44 | $1.44 | 10,169,900 | — | — |
| 2017-07-11 | $1.46 | $1.46 | 4,658,900 | — | — |
| 2017-07-10 | $1.35 | $1.35 | 2,486,400 | — | — |
| 2017-07-07 | $1.26 | $1.26 | 2,428,400 | — | — |
| 2017-07-06 | $1.25 | $1.25 | 5,925,000 | — | — |
| 2017-07-05 | $1.35 | $1.35 | 1,643,300 | — | — |
| 2017-07-03 | $1.38 | $1.38 | 504,000 | — | — |
| 2017-06-30 | $1.39 | $1.39 | 1,194,600 | — | — |
| 2017-06-29 | $1.40 | $1.40 | 2,777,400 | — | — |
| 2017-06-28 | $1.46 | $1.46 | 3,708,600 | — | — |
| 2017-06-27 | $1.36 | $1.36 | 3,863,800 | — | — |
| 2017-06-26 | $1.43 | $1.43 | 4,126,200 | — | — |
| 2017-06-23 | $1.48 | $1.48 | 5,301,800 | — | — |
| 2017-06-22 | $1.54 | $1.54 | 2,106,000 | — | — |
| 2017-06-21 | $1.56 | $1.56 | 1,826,500 | — | — |
| 2017-06-20 | $1.55 | $1.55 | 2,781,000 | — | — |
| 2017-06-19 | $1.61 | $1.61 | 1,952,100 | — | — |
| 2017-06-16 | $1.63 | $1.63 | 2,717,000 | — | — |
| 2017-06-15 | $1.52 | $1.52 | 2,590,700 | — | — |
| 2017-06-14 | $1.61 | $1.61 | 3,464,100 | — | — |
| 2017-06-13 | $1.70 | $1.70 | 1,971,500 | — | — |
| 2017-06-12 | $1.69 | $1.69 | 2,246,700 | — | — |
| 2017-06-09 | $1.65 | $1.65 | 3,712,600 | — | — |
| 2017-06-08 | $1.73 | $1.73 | 3,268,900 | — | — |
| 2017-06-07 | $1.68 | $1.68 | 4,304,200 | — | — |
| 2017-06-06 | $1.68 | $1.68 | 10,719,900 | — | — |
| 2017-06-05 | $1.79 | $1.79 | 7,865,500 | — | — |
| 2017-06-02 | $1.53 | $1.53 | 2,123,000 | — | — |
| 2017-06-01 | $1.51 | $1.51 | 4,303,600 | — | — |
| 2017-05-31 | $1.55 | $1.55 | 3,729,200 | — | — |
| 2017-05-30 | $1.65 | $1.65 | 2,347,200 | — | — |
| 2017-05-26 | $1.73 | $1.73 | 3,379,300 | — | — |
| 2017-05-25 | $1.66 | $1.66 | 2,859,500 | — | — |
| 2017-05-24 | $1.66 | $1.66 | 3,911,300 | — | — |
| 2017-05-23 | $1.74 | $1.74 | 2,562,600 | — | — |
| 2017-05-22 | $1.80 | $1.80 | 2,401,800 | — | — |
| 2017-05-19 | $1.77 | $1.77 | 2,649,300 | — | — |
| 2017-05-18 | $1.73 | $1.73 | 4,240,300 | — | — |
| 2017-05-17 | $1.79 | $1.79 | 4,847,300 | — | — |
| 2017-05-16 | $1.81 | $1.81 | 3,714,000 | — | — |
| 2017-05-15 | $1.83 | $1.83 | 11,652,500 | — | — |
| 2017-05-12 | $1.86 | $1.86 | 35,549,400 | — | — |
| 2017-05-11 | $2.17 | $2.17 | 9,517,900 | — | — |
| 2017-05-10 | $2.04 | $2.04 | 26,577,100 | — | — |
| 2017-05-09 | $2.08 | $2.08 | 15,677,300 | — | — |
| 2017-05-08 | $1.83 | $1.83 | 15,270,100 | — | — |
| 2017-05-05 | $1.60 | $1.60 | 12,231,800 | — | — |
| 2017-05-04 | $1.47 | $1.47 | 3,846,600 | — | — |
| 2017-05-03 | $1.51 | $1.51 | 4,470,300 | — | — |
| 2017-05-02 | $1.61 | $1.61 | 2,784,600 | — | — |
| 2017-05-01 | $1.57 | $1.57 | 1,825,100 | — | — |
| 2017-04-28 | $1.60 | $1.60 | 1,767,800 | — | — |
| 2017-04-27 | $1.53 | $1.53 | 4,842,600 | — | — |
| 2017-04-26 | $1.65 | $1.65 | 6,997,200 | — | — |
| 2017-04-25 | $1.50 | $1.50 | 2,098,700 | — | — |
| 2017-04-24 | $1.49 | $1.49 | 1,999,800 | — | — |
| 2017-04-21 | $1.51 | $1.51 | 1,304,500 | — | — |
| 2017-04-20 | $1.49 | $1.49 | 2,656,900 | — | — |
| 2017-04-19 | $1.44 | $1.44 | 3,276,800 | — | — |
| 2017-04-18 | $1.52 | $1.52 | 3,309,200 | — | — |
| 2017-04-17 | $1.54 | $1.54 | 4,750,900 | — | — |
| 2017-04-13 | $1.64 | $1.64 | 9,108,700 | — | — |
| 2017-04-12 | $1.82 | $1.82 | 23,967,300 | — | — |
| 2017-04-11 | $1.38 | $1.38 | 2,943,400 | — | — |
| 2017-04-10 | $1.39 | $1.39 | 3,068,700 | — | — |
| 2017-04-07 | $1.27 | $1.27 | 1,516,300 | — | — |
| 2017-04-06 | $1.24 | $1.24 | 1,284,600 | — | — |
| 2017-04-05 | $1.23 | $1.23 | 5,150,300 | — | — |
| 2017-04-04 | $1.34 | $1.34 | 3,179,500 | — | — |
| 2017-04-03 | $1.41 | $1.41 | 2,107,900 | — | — |
| 2017-03-31 | $1.43 | $1.43 | 3,316,400 | — | — |
| 2017-03-30 | $1.42 | $1.42 | 2,649,300 | — | — |
| 2017-03-29 | $1.44 | $1.44 | 2,118,500 | — | — |
| 2017-03-28 | $1.38 | $1.38 | 2,439,700 | — | — |
| 2017-03-27 | $1.43 | $1.43 | 3,287,900 | — | — |
| 2017-03-24 | $1.34 | $1.34 | 2,261,800 | — | — |
| 2017-03-23 | $1.35 | $1.35 | 1,987,700 | — | — |
| 2017-03-22 | $1.40 | $1.40 | 3,584,900 | — | — |
| 2017-03-21 | $1.42 | $1.42 | 6,872,400 | — | — |
| 2017-03-20 | $1.57 | $1.57 | 8,785,100 | — | — |
| 2017-03-17 | $1.35 | $1.35 | 4,027,300 | — | — |
| 2017-03-16 | $1.23 | $1.23 | 4,855,400 | — | — |
| 2017-03-15 | $1.26 | $1.26 | 6,603,500 | — | — |
| 2017-03-14 | $1.08 | $1.08 | 6,270,800 | — | — |
| 2017-03-13 | $1.20 | $1.20 | 4,184,900 | — | — |
| 2017-03-10 | $1.19 | $1.19 | 4,334,800 | — | — |
| 2017-03-09 | $1.23 | $1.23 | 4,754,500 | — | — |
| 2017-03-08 | $1.32 | $1.32 | 11,235,500 | — | — |
| 2017-03-07 | $1.19 | $1.19 | 13,523,300 | — | — |
| 2017-03-06 | $1.40 | $1.40 | 3,222,200 | — | — |
| 2017-03-03 | $1.44 | $1.44 | 8,218,900 | — | — |
| 2017-03-02 | $1.48 | $1.48 | 6,749,700 | — | — |
| 2017-03-01 | $1.60 | $1.60 | 11,830,700 | — | — |
| 2017-02-28 | $1.54 | $1.54 | 10,905,800 | — | — |
| 2017-02-27 | $1.58 | $1.58 | 10,744,600 | — | — |
| 2017-02-24 | $1.55 | $1.55 | 17,212,200 | — | — |
| 2017-02-23 | $1.65 | $1.65 | 30,089,100 | — | — |
| 2017-02-22 | $1.39 | $1.39 | 27,581,900 | — | — |
| 2017-02-21 | $1.66 | $1.66 | 33,628,200 | — | — |
| 2017-02-17 | $2.26 | $2.26 | 13,197,100 | — | — |
| 2017-02-16 | $2.26 | $2.26 | 14,445,700 | — | — |
| 2017-02-15 | $2.54 | $2.54 | 19,038,000 | — | — |
| 2017-02-14 | $2.50 | $2.50 | 65,228,300 | — | — |
| 2017-02-13 | $3.18 | $3.18 | 8,753,000 | — | — |
| 2017-02-10 | $3.36 | $3.36 | 12,718,700 | — | — |
| 2017-02-09 | $3.04 | $3.04 | 7,468,900 | — | — |
| 2017-02-08 | $3.05 | $3.05 | 8,239,600 | — | — |
| 2017-02-07 | $2.96 | $2.96 | 4,995,300 | — | — |
| 2017-02-06 | $3.01 | $3.01 | 5,061,200 | — | — |
| 2017-02-03 | $2.93 | $2.93 | 4,127,600 | — | — |
| 2017-02-02 | $2.97 | $2.97 | 5,479,600 | — | — |
| 2017-02-01 | $3.04 | $3.04 | 7,818,500 | — | — |
| 2017-01-31 | $2.90 | $2.90 | 7,207,100 | — | — |
| 2017-01-30 | $2.99 | $2.99 | 10,771,400 | — | — |
| 2017-01-27 | $3.00 | $3.00 | 6,132,400 | — | — |
| 2017-01-26 | $2.95 | $2.95 | 11,337,300 | — | — |
| 2017-01-25 | $3.11 | $3.11 | 15,085,000 | — | — |
| 2017-01-24 | $3.32 | $3.32 | 30,999,400 | — | — |
| 2017-01-23 | $2.96 | $2.96 | 14,975,000 | — | — |
| 2017-01-20 | $2.63 | $2.63 | 9,078,700 | — | — |
| 2017-01-19 | $2.46 | $2.46 | 7,500,800 | — | — |
| 2017-01-18 | $2.53 | $2.53 | 7,656,800 | — | — |
| 2017-01-17 | $2.50 | $2.50 | 10,750,000 | — | — |
| 2017-01-13 | $2.28 | $2.28 | 6,311,500 | — | — |
| 2017-01-12 | $2.09 | $2.09 | 5,778,500 | — | — |
| 2017-01-11 | $2.11 | $2.11 | 3,024,800 | — | — |
| 2017-01-10 | $2.08 | $2.08 | 4,210,500 | — | — |
| 2017-01-09 | $2.04 | $2.04 | 5,635,500 | — | — |
| 2017-01-06 | $1.92 | $1.92 | 2,576,700 | — | — |
| 2017-01-05 | $2.05 | $2.05 | 4,207,500 | — | — |
| 2017-01-04 | $1.88 | $1.88 | 5,446,000 | — | — |
| 2017-01-03 | $1.94 | $1.94 | 5,362,000 | — | — |