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
- 1999-10-29 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 | $2.36 | $2.36 | 3,770,800 | — | — |
| 2017-12-28 | $2.43 | $2.43 | 2,778,300 | — | — |
| 2017-12-27 | $2.41 | $2.41 | 1,800,300 | — | — |
| 2017-12-26 | $2.40 | $2.40 | 2,714,200 | — | — |
| 2017-12-22 | $2.42 | $2.42 | 2,384,200 | — | — |
| 2017-12-21 | $2.46 | $2.46 | 3,146,500 | — | — |
| 2017-12-20 | $2.41 | $2.41 | 3,338,400 | — | — |
| 2017-12-19 | $2.42 | $2.42 | 3,895,700 | — | — |
| 2017-12-18 | $2.38 | $2.38 | 2,812,000 | — | — |
| 2017-12-15 | $2.36 | $2.36 | 3,728,400 | — | — |
| 2017-12-14 | $2.32 | $2.32 | 3,361,900 | — | — |
| 2017-12-13 | $2.39 | $2.39 | 2,050,400 | — | — |
| 2017-12-12 | $2.38 | $2.38 | 4,197,800 | — | — |
| 2017-12-11 | $2.43 | $2.43 | 2,140,500 | — | — |
| 2017-12-08 | $2.41 | $2.41 | 3,769,400 | — | — |
| 2017-12-07 | $2.38 | $2.38 | 3,182,900 | — | — |
| 2017-12-06 | $2.34 | $2.34 | 2,717,900 | — | — |
| 2017-12-05 | $2.33 | $2.33 | 2,949,600 | — | — |
| 2017-12-04 | $2.36 | $2.36 | 4,707,500 | — | — |
| 2017-12-01 | $2.51 | $2.51 | 8,569,100 | — | — |
| 2017-11-30 | $2.37 | $2.37 | 3,301,600 | — | — |
| 2017-11-29 | $2.29 | $2.29 | 2,873,100 | — | — |
| 2017-11-28 | $2.35 | $2.35 | 2,787,300 | — | — |
| 2017-11-27 | $2.33 | $2.33 | 3,325,200 | — | — |
| 2017-11-24 | $2.39 | $2.39 | 1,358,300 | — | — |
| 2017-11-22 | $2.39 | $2.39 | 3,952,600 | — | — |
| 2017-11-21 | $2.47 | $2.47 | 5,670,300 | — | — |
| 2017-11-20 | $2.38 | $2.38 | 2,480,400 | — | — |
| 2017-11-17 | $2.32 | $2.32 | 2,959,300 | — | — |
| 2017-11-16 | $2.31 | $2.31 | 4,516,600 | — | — |
| 2017-11-15 | $2.25 | $2.25 | 3,759,800 | — | — |
| 2017-11-14 | $2.28 | $2.28 | 9,594,400 | — | — |
| 2017-11-13 | $2.42 | $2.42 | 7,565,900 | — | — |
| 2017-11-10 | $2.55 | $2.55 | 4,035,400 | — | — |
| 2017-11-09 | $2.51 | $2.51 | 7,956,300 | — | — |
| 2017-11-08 | $2.58 | $2.58 | 15,844,300 | — | — |
| 2017-11-07 | $3.06 | $3.06 | 8,403,600 | — | — |
| 2017-11-06 | $3.15 | $3.15 | 8,571,200 | — | — |
| 2017-11-03 | $2.87 | $2.87 | 4,193,100 | — | — |
| 2017-11-02 | $2.89 | $2.89 | 5,696,500 | — | — |
| 2017-11-01 | $2.82 | $2.82 | 3,763,100 | — | — |
| 2017-10-31 | $2.85 | $2.85 | 8,156,500 | — | — |
| 2017-10-30 | $2.73 | $2.73 | 3,033,400 | — | — |
| 2017-10-27 | $2.75 | $2.75 | 4,500,000 | — | — |
| 2017-10-26 | $2.69 | $2.69 | 3,088,500 | — | — |
| 2017-10-25 | $2.67 | $2.67 | 3,739,700 | — | — |
| 2017-10-24 | $2.71 | $2.71 | 3,209,900 | — | — |
| 2017-10-23 | $2.66 | $2.66 | 4,284,800 | — | — |
| 2017-10-20 | $2.70 | $2.70 | 4,986,900 | — | — |
| 2017-10-19 | $2.53 | $2.53 | 5,000,500 | — | — |
| 2017-10-18 | $2.55 | $2.55 | 5,718,700 | — | — |
| 2017-10-17 | $2.67 | $2.67 | 4,039,400 | — | — |
| 2017-10-16 | $2.77 | $2.77 | 3,310,300 | — | — |
| 2017-10-13 | $2.80 | $2.80 | 4,083,200 | — | — |
| 2017-10-12 | $2.87 | $2.87 | 5,473,500 | — | — |
| 2017-10-11 | $2.79 | $2.79 | 7,703,700 | — | — |
| 2017-10-10 | $2.91 | $2.91 | 6,861,700 | — | — |
| 2017-10-09 | $2.87 | $2.87 | 8,817,000 | — | — |
| 2017-10-06 | $2.97 | $2.97 | 12,695,300 | — | — |
| 2017-10-05 | $2.85 | $2.85 | 5,565,400 | — | — |
| 2017-10-04 | $2.77 | $2.77 | 8,842,200 | — | — |
| 2017-10-03 | $2.79 | $2.79 | 3,855,500 | — | — |
| 2017-10-02 | $2.75 | $2.75 | 10,568,300 | — | — |
| 2017-09-29 | $2.61 | $2.61 | 3,153,600 | — | — |
| 2017-09-28 | $2.62 | $2.62 | 4,146,100 | — | — |
| 2017-09-27 | $2.65 | $2.65 | 3,908,300 | — | — |
| 2017-09-26 | $2.60 | $2.60 | 5,137,200 | — | — |
| 2017-09-25 | $2.60 | $2.60 | 8,682,400 | — | — |
| 2017-09-22 | $2.57 | $2.57 | 5,291,200 | — | — |
| 2017-09-21 | $2.47 | $2.47 | 18,384,600 | — | — |
| 2017-09-20 | $2.74 | $2.74 | 20,697,700 | — | — |
| 2017-09-19 | $2.41 | $2.41 | 9,290,800 | — | — |
| 2017-09-18 | $2.47 | $2.47 | 11,444,000 | — | — |
| 2017-09-15 | $2.25 | $2.25 | 6,257,400 | — | — |
| 2017-09-14 | $2.23 | $2.23 | 5,310,400 | — | — |
| 2017-09-13 | $2.35 | $2.35 | 11,541,900 | — | — |
| 2017-09-12 | $2.17 | $2.17 | 2,020,200 | — | — |
| 2017-09-11 | $2.17 | $2.17 | 1,919,000 | — | — |
| 2017-09-08 | $2.13 | $2.13 | 1,602,000 | — | — |
| 2017-09-07 | $2.17 | $2.17 | 2,885,200 | — | — |
| 2017-09-06 | $2.14 | $2.14 | 1,935,000 | — | — |
| 2017-09-05 | $2.11 | $2.11 | 2,850,000 | — | — |
| 2017-09-01 | $2.19 | $2.19 | 2,007,200 | — | — |
| 2017-08-31 | $2.14 | $2.14 | 1,837,000 | — | — |
| 2017-08-30 | $2.13 | $2.13 | 1,670,800 | — | — |
| 2017-08-29 | $2.16 | $2.16 | 1,891,900 | — | — |
| 2017-08-28 | $2.17 | $2.17 | 1,822,200 | — | — |
| 2017-08-25 | $2.16 | $2.16 | 1,667,200 | — | — |
| 2017-08-24 | $2.17 | $2.17 | 1,533,500 | — | — |
| 2017-08-23 | $2.13 | $2.13 | 1,390,300 | — | — |
| 2017-08-22 | $2.16 | $2.16 | 3,570,500 | — | — |
| 2017-08-21 | $2.11 | $2.11 | 2,137,100 | — | — |
| 2017-08-18 | $2.12 | $2.12 | 2,800,100 | — | — |
| 2017-08-17 | $2.04 | $2.04 | 2,263,800 | — | — |
| 2017-08-16 | $2.08 | $2.08 | 2,121,300 | — | — |
| 2017-08-15 | $2.09 | $2.09 | 2,039,100 | — | — |
| 2017-08-14 | $2.13 | $2.13 | 3,394,100 | — | — |
| 2017-08-11 | $2.06 | $2.06 | 4,507,300 | — | — |
| 2017-08-10 | $2.00 | $2.00 | 6,305,100 | — | — |
| 2017-08-09 | $2.14 | $2.14 | 3,036,600 | — | — |
| 2017-08-08 | $2.17 | $2.17 | 10,957,100 | — | — |
| 2017-08-07 | $2.38 | $2.38 | 7,078,700 | — | — |
| 2017-08-04 | $2.25 | $2.25 | 1,984,500 | — | — |
| 2017-08-03 | $2.25 | $2.25 | 3,020,400 | — | — |
| 2017-08-02 | $2.24 | $2.24 | 3,452,300 | — | — |
| 2017-08-01 | $2.31 | $2.31 | 3,417,700 | — | — |
| 2017-07-31 | $2.26 | $2.26 | 2,887,900 | — | — |
| 2017-07-28 | $2.30 | $2.30 | 4,483,500 | — | — |
| 2017-07-27 | $2.25 | $2.25 | 5,195,300 | — | — |
| 2017-07-26 | $2.33 | $2.33 | 3,980,400 | — | — |
| 2017-07-25 | $2.32 | $2.32 | 5,830,600 | — | — |
| 2017-07-24 | $2.37 | $2.37 | 8,763,000 | — | — |
| 2017-07-21 | $2.44 | $2.44 | 31,866,300 | — | — |
| 2017-07-20 | $2.12 | $2.12 | 1,703,500 | — | — |
| 2017-07-19 | $2.13 | $2.13 | 2,767,200 | — | — |
| 2017-07-18 | $2.07 | $2.07 | 1,537,000 | — | — |
| 2017-07-17 | $2.08 | $2.08 | 1,471,800 | — | — |
| 2017-07-14 | $2.08 | $2.08 | 2,096,200 | — | — |
| 2017-07-13 | $2.09 | $2.09 | 2,713,800 | — | — |
| 2017-07-12 | $2.06 | $2.06 | 2,166,700 | — | — |
| 2017-07-11 | $2.03 | $2.03 | 1,726,500 | — | — |
| 2017-07-10 | $2.03 | $2.03 | 1,946,800 | — | — |
| 2017-07-07 | $2.03 | $2.03 | 2,605,900 | — | — |
| 2017-07-06 | $2.07 | $2.07 | 4,146,900 | — | — |
| 2017-07-05 | $2.01 | $2.01 | 2,713,400 | — | — |
| 2017-07-03 | $2.05 | $2.05 | 1,282,500 | — | — |
| 2017-06-30 | $2.04 | $2.04 | 2,628,800 | — | — |
| 2017-06-29 | $2.06 | $2.06 | 7,325,500 | — | — |
| 2017-06-28 | $2.13 | $2.13 | 4,674,900 | — | — |
| 2017-06-27 | $2.15 | $2.15 | 3,922,500 | — | — |
| 2017-06-26 | $2.18 | $2.18 | 4,036,500 | — | — |
| 2017-06-23 | $2.25 | $2.25 | 7,967,800 | — | — |
| 2017-06-22 | $2.21 | $2.21 | 3,856,100 | — | — |
| 2017-06-21 | $2.15 | $2.15 | 3,392,800 | — | — |
| 2017-06-20 | $2.19 | $2.19 | 3,825,600 | — | — |
| 2017-06-19 | $2.25 | $2.25 | 12,286,100 | — | — |
| 2017-06-16 | $2.23 | $2.23 | 14,419,600 | — | — |
| 2017-06-15 | $2.05 | $2.05 | 6,216,600 | — | — |
| 2017-06-14 | $2.08 | $2.08 | 5,012,000 | — | — |
| 2017-06-13 | $2.11 | $2.11 | 5,736,800 | — | — |
| 2017-06-12 | $2.14 | $2.14 | 7,114,000 | — | — |
| 2017-06-09 | $2.04 | $2.04 | 8,024,400 | — | — |
| 2017-06-08 | $2.14 | $2.14 | 9,643,000 | — | — |
| 2017-06-07 | $2.07 | $2.07 | 13,965,600 | — | — |
| 2017-06-06 | $1.86 | $1.86 | 5,056,100 | — | — |
| 2017-06-05 | $1.85 | $1.85 | 4,617,700 | — | — |
| 2017-06-02 | $1.93 | $1.93 | 4,754,900 | — | — |
| 2017-06-01 | $1.86 | $1.86 | 2,808,900 | — | — |
| 2017-05-31 | $1.86 | $1.86 | 3,402,400 | — | — |
| 2017-05-30 | $1.85 | $1.85 | 3,617,500 | — | — |
| 2017-05-26 | $1.90 | $1.90 | 5,703,900 | — | — |
| 2017-05-25 | $1.88 | $1.88 | 5,465,900 | — | — |
| 2017-05-24 | $1.87 | $1.87 | 4,039,900 | — | — |
| 2017-05-23 | $1.91 | $1.91 | 3,511,500 | — | — |
| 2017-05-22 | $1.94 | $1.94 | 3,758,700 | — | — |
| 2017-05-19 | $1.90 | $1.90 | 4,748,100 | — | — |
| 2017-05-18 | $1.94 | $1.94 | 7,618,800 | — | — |
| 2017-05-17 | $1.76 | $1.76 | 17,266,200 | — | — |
| 2017-05-16 | $2.04 | $2.04 | 4,303,500 | — | — |
| 2017-05-15 | $2.07 | $2.07 | 4,800,600 | — | — |
| 2017-05-12 | $2.07 | $2.07 | 6,238,200 | — | — |
| 2017-05-11 | $2.06 | $2.06 | 8,809,300 | — | — |
| 2017-05-10 | $2.15 | $2.15 | 7,740,700 | — | — |
| 2017-05-09 | $2.09 | $2.09 | 14,269,400 | — | — |
| 2017-05-08 | $2.26 | $2.26 | 11,494,000 | — | — |
| 2017-05-05 | $2.29 | $2.29 | 11,425,400 | — | — |
| 2017-05-04 | $2.14 | $2.14 | 10,122,500 | — | — |
| 2017-05-03 | $2.21 | $2.21 | 10,769,300 | — | — |
| 2017-05-02 | $2.27 | $2.27 | 10,354,000 | — | — |
| 2017-05-01 | $2.30 | $2.30 | 6,536,500 | — | — |
| 2017-04-28 | $2.24 | $2.24 | 11,325,300 | — | — |
| 2017-04-27 | $2.33 | $2.33 | 7,456,900 | — | — |
| 2017-04-26 | $2.34 | $2.34 | 12,686,900 | — | — |
| 2017-04-25 | $2.31 | $2.31 | 15,306,700 | — | — |
| 2017-04-24 | $2.17 | $2.17 | 8,613,900 | — | — |
| 2017-04-21 | $2.12 | $2.12 | 9,721,900 | — | — |
| 2017-04-20 | $2.22 | $2.22 | 8,757,500 | — | — |
| 2017-04-19 | $2.22 | $2.22 | 6,301,900 | — | — |
| 2017-04-18 | $2.25 | $2.25 | 7,283,800 | — | — |
| 2017-04-17 | $2.29 | $2.29 | 12,477,000 | — | — |
| 2017-04-13 | $2.24 | $2.24 | 13,177,500 | — | — |
| 2017-04-12 | $2.32 | $2.32 | 23,472,700 | — | — |
| 2017-04-11 | $2.64 | $2.64 | 46,783,800 | — | — |
| 2017-04-10 | $2.45 | $2.45 | 45,650,700 | — | — |
| 2017-04-07 | $2.03 | $2.03 | 13,970,200 | — | — |
| 2017-04-06 | $2.14 | $2.14 | 40,948,100 | — | — |
| 2017-04-05 | $2.25 | $2.25 | 137,143,200 | — | — |
| 2017-04-04 | $1.30 | $1.30 | 2,369,000 | — | — |
| 2017-04-03 | $1.32 | $1.32 | 2,948,900 | — | — |
| 2017-03-31 | $1.38 | $1.38 | 4,749,400 | — | — |
| 2017-03-30 | $1.46 | $1.46 | 2,930,700 | — | — |
| 2017-03-29 | $1.48 | $1.48 | 5,266,200 | — | — |
| 2017-03-28 | $1.50 | $1.50 | 5,899,800 | — | — |
| 2017-03-27 | $1.40 | $1.40 | 5,596,700 | — | — |
| 2017-03-24 | $1.36 | $1.36 | 6,103,900 | — | — |
| 2017-03-23 | $1.28 | $1.28 | 16,509,800 | — | — |
| 2017-03-22 | $1.20 | $1.20 | 3,284,500 | — | — |
| 2017-03-21 | $1.19 | $1.19 | 4,232,100 | — | — |
| 2017-03-20 | $1.22 | $1.22 | 4,535,900 | — | — |
| 2017-03-17 | $1.20 | $1.20 | 8,019,400 | — | — |
| 2017-03-16 | $1.12 | $1.12 | 6,778,400 | — | — |
| 2017-03-15 | $1.03 | $1.03 | 4,747,700 | — | — |
| 2017-03-14 | $1.03 | $1.03 | 2,660,000 | — | — |
| 2017-03-13 | $1.00 | $1.00 | 1,308,800 | — | — |
| 2017-03-10 | $1.01 | $1.01 | 2,090,400 | — | — |
| 2017-03-09 | $0.95 | $0.95 | 4,006,200 | — | — |
| 2017-03-08 | $1.06 | $1.06 | 4,102,200 | — | — |
| 2017-03-07 | $1.07 | $1.07 | 3,455,900 | — | — |
| 2017-03-06 | $1.05 | $1.05 | 2,847,000 | — | — |
| 2017-03-03 | $1.07 | $1.07 | 2,112,000 | — | — |
| 2017-03-02 | $1.07 | $1.07 | 4,941,800 | — | — |
| 2017-03-01 | $1.07 | $1.07 | 7,412,600 | — | — |
| 2017-02-28 | $1.08 | $1.08 | 7,328,400 | — | — |
| 2017-02-27 | $1.10 | $1.10 | 12,965,400 | — | — |
| 2017-02-24 | $1.13 | $1.13 | 14,348,300 | — | — |
| 2017-02-23 | $1.20 | $1.20 | 18,246,800 | — | — |
| 2017-02-22 | $1.17 | $1.17 | 12,626,700 | — | — |
| 2017-02-21 | $1.16 | $1.16 | 16,962,100 | — | — |
| 2017-02-17 | $1.11 | $1.11 | 20,562,600 | — | — |
| 2017-02-16 | $1.14 | $1.14 | 14,991,300 | — | — |
| 2017-02-15 | $1.08 | $1.08 | 14,201,800 | — | — |
| 2017-02-14 | $1.11 | $1.11 | 13,293,200 | — | — |
| 2017-02-13 | $1.10 | $1.10 | 24,623,800 | — | — |
| 2017-02-10 | $1.18 | $1.18 | 24,708,600 | — | — |
| 2017-02-09 | $0.85 | $0.85 | 3,934,500 | — | — |
| 2017-02-08 | $0.88 | $0.88 | 3,716,500 | — | — |
| 2017-02-07 | $0.90 | $0.90 | 2,213,000 | — | — |
| 2017-02-06 | $0.93 | $0.93 | 2,331,100 | — | — |
| 2017-02-03 | $0.94 | $0.94 | 2,321,900 | — | — |
| 2017-02-02 | $0.92 | $0.92 | 5,960,000 | — | — |
| 2017-02-01 | $1.02 | $1.02 | 11,647,300 | — | — |
| 2017-01-31 | $1.06 | $1.06 | 8,780,300 | — | — |
| 2017-01-30 | $1.06 | $1.06 | 5,323,900 | — | — |
| 2017-01-27 | $1.12 | $1.12 | 2,417,200 | — | — |
| 2017-01-26 | $1.13 | $1.13 | 3,225,500 | — | — |
| 2017-01-25 | $1.13 | $1.13 | 4,805,500 | — | — |
| 2017-01-24 | $1.16 | $1.16 | 7,151,600 | — | — |
| 2017-01-23 | $1.14 | $1.14 | 3,360,900 | — | — |
| 2017-01-20 | $1.18 | $1.18 | 1,242,200 | — | — |
| 2017-01-19 | $1.18 | $1.18 | 3,567,100 | — | — |
| 2017-01-18 | $1.23 | $1.23 | 2,268,800 | — | — |
| 2017-01-17 | $1.25 | $1.25 | 2,523,800 | — | — |
| 2017-01-13 | $1.25 | $1.25 | 997,000 | — | — |
| 2017-01-12 | $1.23 | $1.23 | 2,321,900 | — | — |
| 2017-01-11 | $1.26 | $1.26 | 2,079,400 | — | — |
| 2017-01-10 | $1.24 | $1.24 | 2,251,800 | — | — |
| 2017-01-09 | $1.25 | $1.25 | 1,386,100 | — | — |
| 2017-01-06 | $1.25 | $1.25 | 1,861,100 | — | — |
| 2017-01-05 | $1.26 | $1.26 | 3,506,400 | — | — |
| 2017-01-04 | $1.30 | $1.30 | 2,930,500 | — | — |
| 2017-01-03 | $1.21 | $1.21 | 2,075,600 | — | — |