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
- 2010-10-27 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 | $2.64 | $2.64 | 955,600 | — | — |
| 2017-12-28 | $2.70 | $2.70 | 941,100 | — | — |
| 2017-12-27 | $2.59 | $2.59 | 1,001,400 | — | — |
| 2017-12-26 | $2.61 | $2.61 | 1,129,600 | — | — |
| 2017-12-22 | $2.67 | $2.67 | 1,221,700 | — | — |
| 2017-12-21 | $2.86 | $2.86 | 1,150,200 | — | — |
| 2017-12-20 | $2.90 | $2.90 | 1,175,000 | — | — |
| 2017-12-19 | $2.84 | $2.84 | 1,923,000 | — | — |
| 2017-12-18 | $2.74 | $2.74 | 935,000 | — | — |
| 2017-12-15 | $2.66 | $2.66 | 1,878,500 | — | — |
| 2017-12-14 | $2.74 | $2.74 | 1,122,900 | — | — |
| 2017-12-13 | $2.74 | $2.74 | 595,600 | — | — |
| 2017-12-12 | $2.77 | $2.77 | 416,500 | — | — |
| 2017-12-11 | $2.74 | $2.74 | 559,500 | — | — |
| 2017-12-08 | $2.77 | $2.77 | 509,600 | — | — |
| 2017-12-07 | $2.77 | $2.77 | 780,900 | — | — |
| 2017-12-06 | $2.81 | $2.81 | 532,200 | — | — |
| 2017-12-05 | $2.88 | $2.88 | 793,400 | — | — |
| 2017-12-04 | $2.99 | $2.99 | 760,000 | — | — |
| 2017-12-01 | $3.03 | $3.03 | 792,200 | — | — |
| 2017-11-30 | $3.19 | $3.19 | 986,400 | — | — |
| 2017-11-29 | $3.12 | $3.12 | 1,595,200 | — | — |
| 2017-11-28 | $3.00 | $3.00 | 439,800 | — | — |
| 2017-11-27 | $2.96 | $2.96 | 502,400 | — | — |
| 2017-11-24 | $3.01 | $3.01 | 120,600 | — | — |
| 2017-11-22 | $2.98 | $2.98 | 633,200 | — | — |
| 2017-11-21 | $3.06 | $3.06 | 606,200 | — | — |
| 2017-11-20 | $3.06 | $3.06 | 448,000 | — | — |
| 2017-11-17 | $2.98 | $2.98 | 483,800 | — | — |
| 2017-11-16 | $3.00 | $3.00 | 645,300 | — | — |
| 2017-11-15 | $2.90 | $2.90 | 540,100 | — | — |
| 2017-11-14 | $2.88 | $2.88 | 664,800 | — | — |
| 2017-11-13 | $2.88 | $2.88 | 628,700 | — | — |
| 2017-11-10 | $2.92 | $2.92 | 958,000 | — | — |
| 2017-11-09 | $2.88 | $2.88 | 922,500 | — | — |
| 2017-11-08 | $2.95 | $2.95 | 1,755,100 | — | — |
| 2017-11-07 | $2.75 | $2.75 | 2,142,600 | — | — |
| 2017-11-06 | $2.88 | $2.88 | 2,410,800 | — | — |
| 2017-11-03 | $3.03 | $3.03 | 4,174,500 | — | — |
| 2017-11-02 | $4.03 | $4.03 | 701,800 | — | — |
| 2017-11-01 | $4.16 | $4.16 | 462,800 | — | — |
| 2017-10-31 | $4.23 | $4.23 | 631,800 | — | — |
| 2017-10-30 | $4.21 | $4.21 | 385,600 | — | — |
| 2017-10-27 | $4.25 | $4.25 | 976,300 | — | — |
| 2017-10-26 | $4.15 | $4.15 | 566,600 | — | — |
| 2017-10-25 | $4.20 | $4.20 | 449,500 | — | — |
| 2017-10-24 | $4.28 | $4.28 | 563,400 | — | — |
| 2017-10-23 | $4.29 | $4.29 | 578,000 | — | — |
| 2017-10-20 | $4.40 | $4.40 | 702,300 | — | — |
| 2017-10-19 | $4.33 | $4.33 | 570,400 | — | — |
| 2017-10-18 | $4.52 | $4.52 | 736,000 | — | — |
| 2017-10-17 | $4.50 | $4.50 | 730,100 | — | — |
| 2017-10-16 | $4.58 | $4.58 | 515,300 | — | — |
| 2017-10-13 | $4.47 | $4.47 | 422,900 | — | — |
| 2017-10-12 | $4.45 | $4.45 | 842,600 | — | — |
| 2017-10-11 | $4.50 | $4.50 | 610,500 | — | — |
| 2017-10-10 | $4.64 | $4.64 | 643,900 | — | — |
| 2017-10-09 | $4.79 | $4.79 | 721,600 | — | — |
| 2017-10-06 | $4.88 | $4.88 | 973,700 | — | — |
| 2017-10-05 | $4.88 | $4.88 | 1,570,500 | — | — |
| 2017-10-04 | $5.17 | $5.17 | 1,303,400 | — | — |
| 2017-10-03 | $5.44 | $5.44 | 661,200 | — | — |
| 2017-10-02 | $5.36 | $5.36 | 623,400 | — | — |
| 2017-09-29 | $5.25 | $5.25 | 634,500 | — | — |
| 2017-09-28 | $5.01 | $5.01 | 949,400 | — | — |
| 2017-09-27 | $5.25 | $5.25 | 516,900 | — | — |
| 2017-09-26 | $5.18 | $5.18 | 363,700 | — | — |
| 2017-09-25 | $5.11 | $5.11 | 615,200 | — | — |
| 2017-09-22 | $5.12 | $5.12 | 777,000 | — | — |
| 2017-09-21 | $5.27 | $5.27 | 539,600 | — | — |
| 2017-09-20 | $5.39 | $5.39 | 663,400 | — | — |
| 2017-09-19 | $5.44 | $5.44 | 493,500 | — | — |
| 2017-09-18 | $5.36 | $5.36 | 624,500 | — | — |
| 2017-09-15 | $5.37 | $5.37 | 3,197,300 | — | — |
| 2017-09-14 | $5.37 | $5.37 | 585,600 | — | — |
| 2017-09-13 | $5.39 | $5.39 | 704,100 | — | — |
| 2017-09-12 | $5.44 | $5.44 | 1,174,000 | — | — |
| 2017-09-11 | $5.57 | $5.57 | 1,291,700 | — | — |
| 2017-09-08 | $5.39 | $5.39 | 717,700 | — | — |
| 2017-09-07 | $5.36 | $5.36 | 1,028,100 | — | — |
| 2017-09-06 | $5.22 | $5.22 | 1,384,900 | — | — |
| 2017-09-05 | $5.11 | $5.11 | 963,400 | — | — |
| 2017-09-01 | $5.06 | $5.06 | 858,300 | — | — |
| 2017-08-31 | $4.95 | $4.95 | 910,700 | — | — |
| 2017-08-30 | $4.81 | $4.81 | 594,800 | — | — |
| 2017-08-29 | $4.87 | $4.87 | 782,700 | — | — |
| 2017-08-28 | $4.89 | $4.89 | 1,834,100 | — | — |
| 2017-08-25 | $4.53 | $4.53 | 1,081,300 | — | — |
| 2017-08-24 | $4.49 | $4.49 | 1,095,400 | — | — |
| 2017-08-23 | $4.29 | $4.29 | 568,700 | — | — |
| 2017-08-22 | $4.18 | $4.18 | 795,700 | — | — |
| 2017-08-21 | $4.11 | $4.11 | 381,200 | — | — |
| 2017-08-18 | $4.13 | $4.13 | 1,029,500 | — | — |
| 2017-08-17 | $4.15 | $4.15 | 597,100 | — | — |
| 2017-08-16 | $4.23 | $4.23 | 968,100 | — | — |
| 2017-08-15 | $4.25 | $4.25 | 518,300 | — | — |
| 2017-08-14 | $4.34 | $4.34 | 610,600 | — | — |
| 2017-08-11 | $4.30 | $4.30 | 1,442,700 | — | — |
| 2017-08-10 | $4.10 | $4.10 | 1,108,400 | — | — |
| 2017-08-09 | $3.97 | $3.97 | 1,107,500 | — | — |
| 2017-08-08 | $4.14 | $4.14 | 2,331,200 | — | — |
| 2017-08-07 | $4.47 | $4.47 | 3,399,400 | — | — |
| 2017-08-04 | $4.01 | $4.01 | 1,681,000 | — | — |
| 2017-08-03 | $3.66 | $3.66 | 3,475,100 | — | — |
| 2017-08-02 | $3.20 | $3.20 | 573,000 | — | — |
| 2017-08-01 | $3.22 | $3.22 | 385,900 | — | — |
| 2017-07-31 | $3.26 | $3.26 | 678,600 | — | — |
| 2017-07-28 | $3.23 | $3.23 | 631,100 | — | — |
| 2017-07-27 | $3.25 | $3.25 | 928,400 | — | — |
| 2017-07-26 | $3.33 | $3.33 | 718,000 | — | — |
| 2017-07-25 | $3.23 | $3.23 | 660,700 | — | — |
| 2017-07-24 | $3.24 | $3.24 | 800,300 | — | — |
| 2017-07-21 | $3.18 | $3.18 | 1,578,500 | — | — |
| 2017-07-20 | $3.20 | $3.20 | 1,615,700 | — | — |
| 2017-07-19 | $3.34 | $3.34 | 1,464,000 | — | — |
| 2017-07-18 | $3.59 | $3.59 | 417,000 | — | — |
| 2017-07-17 | $3.47 | $3.47 | 536,900 | — | — |
| 2017-07-14 | $3.44 | $3.44 | 521,000 | — | — |
| 2017-07-13 | $3.52 | $3.52 | 717,000 | — | — |
| 2017-07-12 | $3.50 | $3.50 | 823,900 | — | — |
| 2017-07-11 | $3.46 | $3.46 | 1,215,000 | — | — |
| 2017-07-10 | $3.42 | $3.42 | 846,300 | — | — |
| 2017-07-07 | $3.44 | $3.44 | 796,200 | — | — |
| 2017-07-06 | $3.48 | $3.48 | 459,700 | — | — |
| 2017-07-05 | $3.58 | $3.58 | 566,700 | — | — |
| 2017-07-03 | $3.67 | $3.67 | 210,700 | — | — |
| 2017-06-30 | $3.56 | $3.56 | 608,100 | — | — |
| 2017-06-29 | $3.72 | $3.72 | 733,200 | — | — |
| 2017-06-28 | $3.65 | $3.65 | 690,200 | — | — |
| 2017-06-27 | $3.58 | $3.58 | 802,200 | — | — |
| 2017-06-26 | $3.62 | $3.62 | 1,062,400 | — | — |
| 2017-06-23 | $3.71 | $3.71 | 1,654,400 | — | — |
| 2017-06-22 | $3.47 | $3.47 | 1,274,100 | — | — |
| 2017-06-21 | $3.45 | $3.45 | 1,791,200 | — | — |
| 2017-06-20 | $3.31 | $3.31 | 1,045,500 | — | — |
| 2017-06-19 | $3.23 | $3.23 | 1,667,200 | — | — |
| 2017-06-16 | $3.38 | $3.38 | 1,885,400 | — | — |
| 2017-06-15 | $3.30 | $3.30 | 3,333,600 | — | — |
| 2017-06-14 | $3.34 | $3.34 | 451,000 | — | — |
| 2017-06-13 | $3.45 | $3.45 | 691,100 | — | — |
| 2017-06-12 | $3.26 | $3.26 | 935,100 | — | — |
| 2017-06-09 | $3.35 | $3.35 | 637,700 | — | — |
| 2017-06-08 | $3.43 | $3.43 | 530,800 | — | — |
| 2017-06-07 | $3.37 | $3.37 | 759,700 | — | — |
| 2017-06-06 | $3.43 | $3.43 | 624,400 | — | — |
| 2017-06-05 | $3.48 | $3.48 | 693,600 | — | — |
| 2017-06-02 | $3.55 | $3.55 | 822,600 | — | — |
| 2017-06-01 | $3.50 | $3.50 | 1,097,000 | — | — |
| 2017-05-31 | $3.30 | $3.30 | 1,417,400 | — | — |
| 2017-05-30 | $3.46 | $3.46 | 1,098,100 | — | — |
| 2017-05-26 | $3.66 | $3.66 | 1,260,300 | — | — |
| 2017-05-25 | $3.75 | $3.75 | 1,216,600 | — | — |
| 2017-05-24 | $3.81 | $3.81 | 1,624,800 | — | — |
| 2017-05-23 | $3.83 | $3.83 | 466,000 | — | — |
| 2017-05-22 | $3.83 | $3.83 | 590,800 | — | — |
| 2017-05-19 | $3.90 | $3.90 | 461,100 | — | — |
| 2017-05-18 | $3.97 | $3.97 | 647,000 | — | — |
| 2017-05-17 | $3.92 | $3.92 | 636,200 | — | — |
| 2017-05-16 | $4.13 | $4.13 | 863,900 | — | — |
| 2017-05-15 | $4.11 | $4.11 | 1,817,300 | — | — |
| 2017-05-12 | $3.92 | $3.92 | 548,900 | — | — |
| 2017-05-11 | $3.97 | $3.97 | 708,200 | — | — |
| 2017-05-10 | $3.97 | $3.97 | 780,100 | — | — |
| 2017-05-09 | $3.97 | $3.97 | 776,700 | — | — |
| 2017-05-08 | $3.93 | $3.93 | 615,100 | — | — |
| 2017-05-05 | $3.94 | $3.94 | 554,000 | — | — |
| 2017-05-04 | $3.89 | $3.89 | 1,263,600 | — | — |
| 2017-05-03 | $4.02 | $4.02 | 624,100 | — | — |
| 2017-05-02 | $3.99 | $3.99 | 930,800 | — | — |
| 2017-05-01 | $4.01 | $4.01 | 1,299,300 | — | — |
| 2017-04-28 | $3.94 | $3.94 | 2,494,800 | — | — |
| 2017-04-27 | $4.06 | $4.06 | 4,652,600 | — | — |
| 2017-04-26 | $5.18 | $5.18 | 1,185,200 | — | — |
| 2017-04-25 | $5.03 | $5.03 | 655,200 | — | — |
| 2017-04-24 | $5.04 | $5.04 | 1,716,200 | — | — |
| 2017-04-21 | $5.05 | $5.05 | 1,988,100 | — | — |
| 2017-04-20 | $4.72 | $4.72 | 722,900 | — | — |
| 2017-04-19 | $4.75 | $4.75 | 738,800 | — | — |
| 2017-04-18 | $4.88 | $4.88 | 682,400 | — | — |
| 2017-04-17 | $4.80 | $4.80 | 608,700 | — | — |
| 2017-04-13 | $4.85 | $4.85 | 598,200 | — | — |
| 2017-04-12 | $4.89 | $4.89 | 676,800 | — | — |
| 2017-04-11 | $5.07 | $5.07 | 789,000 | — | — |
| 2017-04-10 | $5.02 | $5.02 | 1,063,100 | — | — |
| 2017-04-07 | $5.10 | $5.10 | 815,000 | — | — |
| 2017-04-06 | $4.97 | $4.97 | 978,300 | — | — |
| 2017-04-05 | $4.91 | $4.91 | 1,436,200 | — | — |
| 2017-04-04 | $5.18 | $5.18 | 618,000 | — | — |
| 2017-04-03 | $5.17 | $5.17 | 795,100 | — | — |
| 2017-03-31 | $5.17 | $5.17 | 763,800 | — | — |
| 2017-03-30 | $5.17 | $5.17 | 1,378,400 | — | — |
| 2017-03-29 | $5.38 | $5.38 | 3,826,300 | — | — |
| 2017-03-28 | $4.85 | $4.85 | 685,700 | — | — |
| 2017-03-27 | $5.03 | $5.03 | 534,600 | — | — |
| 2017-03-24 | $5.05 | $5.05 | 523,800 | — | — |
| 2017-03-23 | $5.00 | $5.00 | 1,348,600 | — | — |
| 2017-03-22 | $4.73 | $4.73 | 576,900 | — | — |
| 2017-03-21 | $4.66 | $4.66 | 520,400 | — | — |
| 2017-03-20 | $4.71 | $4.71 | 646,900 | — | — |
| 2017-03-17 | $4.59 | $4.59 | 883,900 | — | — |
| 2017-03-16 | $4.69 | $4.69 | 451,700 | — | — |
| 2017-03-15 | $4.79 | $4.79 | 584,800 | — | — |
| 2017-03-14 | $4.64 | $4.64 | 453,900 | — | — |
| 2017-03-13 | $4.68 | $4.68 | 1,131,000 | — | — |
| 2017-03-10 | $4.80 | $4.80 | 508,500 | — | — |
| 2017-03-09 | $4.71 | $4.71 | 1,104,600 | — | — |
| 2017-03-08 | $4.81 | $4.81 | 710,600 | — | — |
| 2017-03-07 | $4.83 | $4.83 | 755,800 | — | — |
| 2017-03-06 | $5.02 | $5.02 | 582,800 | — | — |
| 2017-03-03 | $5.14 | $5.14 | 802,600 | — | — |
| 2017-03-02 | $5.20 | $5.20 | 817,300 | — | — |
| 2017-03-01 | $5.29 | $5.29 | 1,071,500 | — | — |
| 2017-02-28 | $5.05 | $5.05 | 597,400 | — | — |
| 2017-02-27 | $5.16 | $5.16 | 1,033,900 | — | — |
| 2017-02-24 | $5.12 | $5.12 | 822,300 | — | — |
| 2017-02-23 | $5.08 | $5.08 | 768,300 | — | — |
| 2017-02-22 | $5.09 | $5.09 | 1,295,600 | — | — |
| 2017-02-21 | $5.17 | $5.17 | 1,808,700 | — | — |
| 2017-02-17 | $5.33 | $5.33 | 1,606,000 | — | — |
| 2017-02-16 | $5.56 | $5.56 | 2,063,600 | — | — |
| 2017-02-15 | $5.27 | $5.27 | 940,200 | — | — |
| 2017-02-14 | $5.21 | $5.21 | 1,218,500 | — | — |
| 2017-02-13 | $5.08 | $5.08 | 1,465,100 | — | — |
| 2017-02-10 | $5.01 | $5.01 | 1,451,600 | — | — |
| 2017-02-09 | $4.86 | $4.86 | 1,077,700 | — | — |
| 2017-02-08 | $4.84 | $4.84 | 922,000 | — | — |
| 2017-02-07 | $4.76 | $4.76 | 1,176,200 | — | — |
| 2017-02-06 | $4.62 | $4.62 | 1,680,000 | — | — |
| 2017-02-03 | $4.78 | $4.78 | 3,192,800 | — | — |
| 2017-02-02 | $4.87 | $4.87 | 1,072,700 | — | — |
| 2017-02-01 | $4.84 | $4.84 | 1,237,200 | — | — |
| 2017-01-31 | $4.82 | $4.82 | 983,700 | — | — |
| 2017-01-30 | $4.78 | $4.78 | 879,400 | — | — |
| 2017-01-27 | $4.91 | $4.91 | 1,151,500 | — | — |
| 2017-01-26 | $4.78 | $4.78 | 1,469,500 | — | — |
| 2017-01-25 | $4.93 | $4.93 | 5,690,900 | — | — |
| 2017-01-24 | $4.53 | $4.53 | 5,938,700 | — | — |
| 2017-01-23 | $4.75 | $4.75 | 4,055,500 | — | — |
| 2017-01-20 | $4.56 | $4.56 | 920,700 | — | — |
| 2017-01-19 | $4.55 | $4.55 | 885,000 | — | — |
| 2017-01-18 | $4.81 | $4.81 | 935,200 | — | — |
| 2017-01-17 | $4.78 | $4.78 | 869,400 | — | — |
| 2017-01-13 | $4.80 | $4.80 | 554,300 | — | — |
| 2017-01-12 | $4.69 | $4.69 | 836,300 | — | — |
| 2017-01-11 | $4.69 | $4.69 | 1,585,400 | — | — |
| 2017-01-10 | $5.01 | $5.01 | 1,046,200 | — | — |
| 2017-01-09 | $4.84 | $4.84 | 1,137,600 | — | — |
| 2017-01-06 | $4.85 | $4.85 | 1,018,800 | — | — |
| 2017-01-05 | $4.81 | $4.81 | 2,304,700 | — | — |
| 2017-01-04 | $4.59 | $4.59 | 5,331,200 | — | — |
| 2017-01-03 | $4.36 | $4.36 | 5,409,800 | — | — |