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
- 2002-05-10 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 | $2.09 | $4.11 | 2,287,000 | — | — |
| 2017-12-28 | $2.09 | $4.10 | 2,887,500 | — | — |
| 2017-12-27 | $2.08 | $4.09 | 2,681,500 | — | — |
| 2017-12-26 | $2.08 | $4.08 | 2,148,500 | — | — |
| 2017-12-22 | $2.04 | $4.01 | 2,871,500 | — | — |
| 2017-12-21 | $2.08 | $4.08 | 4,489,000 | — | — |
| 2017-12-20 | $2.06 | $4.04 | 4,752,500 | — | — |
| 2017-12-19 | $2.03 | $3.98 | 4,722,500 | — | — |
| 2017-12-18 | $2.02 | $3.96 | 3,874,000 | — | — |
| 2017-12-15 | $2.01 | $3.94 | 9,371,000 | — | — |
| 2017-12-14 | $1.99 | $3.90 | 4,569,500 | — | — |
| 2017-12-13 | $2.01 | $3.94 | 6,479,500 | — | — |
| 2017-12-12 | $2.04 | $4.00 | 8,272,000 | — | — |
| 2017-12-11 | $2.02 | $3.98 | 5,114,000 | — | — |
| 2017-12-08 | $2.01 | $3.95 | 3,658,500 | — | — |
| 2017-12-07 | $2.01 | $3.95 | 4,397,000 | — | — |
| 2017-12-06 | $2.05 | $4.02 | 4,078,000 | — | — |
| 2017-12-05 | $2.04 | $4.01 | 4,121,000 | — | — |
| 2017-12-04 | $2.05 | $4.03 | 6,770,500 | — | — |
| 2017-12-01 | $2.00 | $3.92 | 5,662,500 | — | — |
| 2017-11-30 | $1.99 | $3.92 | 8,589,500 | — | — |
| 2017-11-29 | $2.05 | $4.03 | 7,169,500 | — | — |
| 2017-11-28 | $2.09 | $4.10 | 5,104,000 | — | — |
| 2017-11-27 | $2.07 | $4.08 | 8,596,000 | — | — |
| 2017-11-24 | $2.07 | $4.07 | 6,576,000 | — | — |
| 2017-11-22 | $2.11 | $4.14 | 31,916,500 | — | — |
| 2017-11-21 | $1.99 | $3.91 | 17,121,500 | — | — |
| 2017-11-20 | $1.95 | $3.82 | 10,319,500 | — | — |
| 2017-11-17 | $1.89 | $3.72 | 5,966,500 | — | — |
| 2017-11-16 | $1.89 | $3.71 | 12,945,500 | — | — |
| 2017-11-15 | $1.88 | $3.70 | 14,196,000 | — | — |
| 2017-11-14 | $1.79 | $3.51 | 14,994,500 | — | — |
| 2017-11-13 | $1.82 | $3.57 | 13,515,000 | — | — |
| 2017-11-10 | $1.78 | $3.50 | 9,985,500 | — | — |
| 2017-11-09 | $1.78 | $3.49 | 9,027,500 | — | — |
| 2017-11-08 | $1.79 | $3.52 | 6,870,000 | — | — |
| 2017-11-07 | $1.75 | $3.43 | 11,109,000 | — | — |
| 2017-11-06 | $1.81 | $3.56 | 10,822,000 | — | — |
| 2017-11-03 | $1.77 | $3.48 | 12,649,500 | — | — |
| 2017-11-02 | $1.84 | $3.61 | 9,765,000 | — | — |
| 2017-11-01 | $1.85 | $3.64 | 10,569,000 | — | — |
| 2017-10-31 | $1.82 | $3.58 | 6,531,500 | — | — |
| 2017-10-30 | $1.83 | $3.59 | 11,824,500 | — | — |
| 2017-10-27 | $1.88 | $3.69 | 5,805,000 | — | — |
| 2017-10-26 | $1.86 | $3.65 | 7,686,500 | — | — |
| 2017-10-25 | $1.87 | $3.68 | 5,124,500 | — | — |
| 2017-10-24 | $1.89 | $3.71 | 10,782,000 | — | — |
| 2017-10-23 | $1.88 | $3.70 | 8,431,000 | — | — |
| 2017-10-20 | $1.93 | $3.78 | 7,931,500 | — | — |
| 2017-10-19 | $1.92 | $3.77 | 14,298,500 | — | — |
| 2017-10-18 | $1.96 | $3.86 | 6,980,500 | — | — |
| 2017-10-17 | $1.98 | $3.88 | 11,759,000 | — | — |
| 2017-10-16 | $2.00 | $3.93 | 11,204,000 | — | — |
| 2017-10-13 | $2.05 | $4.03 | 10,786,000 | — | — |
| 2017-10-12 | $2.10 | $4.13 | 6,353,000 | — | — |
| 2017-10-11 | $2.11 | $4.15 | 11,053,500 | — | — |
| 2017-10-10 | $2.12 | $4.17 | 8,850,000 | — | — |
| 2017-10-09 | $2.16 | $4.25 | 12,009,000 | — | — |
| 2017-10-06 | $2.12 | $4.17 | 3,903,000 | — | — |
| 2017-10-05 | $2.15 | $4.22 | 4,845,500 | — | — |
| 2017-10-04 | $2.15 | $4.22 | 6,596,500 | — | — |
| 2017-10-03 | $2.14 | $4.21 | 10,324,000 | — | — |
| 2017-10-02 | $2.13 | $4.19 | 6,490,500 | — | — |
| 2017-09-29 | $2.09 | $4.11 | 6,550,000 | — | — |
| 2017-09-28 | $2.05 | $4.03 | 6,434,000 | — | — |
| 2017-09-27 | $2.06 | $4.04 | 9,889,000 | — | — |
| 2017-09-26 | $2.11 | $4.15 | 7,108,000 | — | — |
| 2017-09-25 | $2.15 | $4.22 | 10,110,500 | — | — |
| 2017-09-22 | $2.19 | $4.30 | 10,786,500 | — | — |
| 2017-09-21 | $2.13 | $4.19 | 12,729,000 | — | — |
| 2017-09-20 | $2.14 | $4.21 | 7,359,000 | — | — |
| 2017-09-19 | $2.07 | $4.07 | 12,607,500 | — | — |
| 2017-09-18 | $2.12 | $4.16 | 8,346,500 | — | — |
| 2017-09-15 | $2.15 | $4.23 | 11,383,500 | — | — |
| 2017-09-14 | $2.11 | $4.15 | 14,928,000 | — | — |
| 2017-09-13 | $2.13 | $4.18 | 11,592,000 | — | — |
| 2017-09-12 | $2.17 | $4.27 | 14,573,000 | — | — |
| 2017-09-11 | $2.17 | $4.26 | 8,226,500 | — | — |
| 2017-09-08 | $2.15 | $4.23 | 9,556,000 | — | — |
| 2017-09-07 | $2.16 | $4.24 | 7,868,000 | — | — |
| 2017-09-06 | $2.13 | $4.19 | 10,545,000 | — | — |
| 2017-09-05 | $2.07 | $4.08 | 12,299,000 | — | — |
| 2017-09-01 | $2.09 | $4.11 | 8,487,500 | — | — |
| 2017-08-31 | $2.04 | $4.00 | 10,160,000 | — | — |
| 2017-08-30 | $2.01 | $3.96 | 7,472,500 | — | — |
| 2017-08-29 | $1.99 | $3.91 | 9,630,500 | — | — |
| 2017-08-28 | $1.96 | $3.85 | 3,956,500 | — | — |
| 2017-08-25 | $1.97 | $3.86 | 8,195,500 | — | — |
| 2017-08-24 | $1.97 | $3.87 | 7,587,500 | — | — |
| 2017-08-23 | $1.96 | $3.86 | 8,055,000 | — | — |
| 2017-08-22 | $1.96 | $3.86 | 17,509,000 | — | — |
| 2017-08-21 | $1.95 | $3.83 | 5,803,500 | — | — |
| 2017-08-18 | $1.94 | $3.82 | 7,520,500 | — | — |
| 2017-08-17 | $1.89 | $3.72 | 11,013,000 | — | — |
| 2017-08-16 | $1.94 | $3.81 | 9,974,500 | — | — |
| 2017-08-15 | $1.90 | $3.74 | 13,179,500 | — | — |
| 2017-08-14 | $2.01 | $3.95 | 12,870,500 | — | — |
| 2017-08-11 | $2.08 | $4.09 | 4,217,000 | — | — |
| 2017-08-10 | $2.06 | $4.05 | 4,920,500 | — | — |
| 2017-08-09 | $2.11 | $4.15 | 5,759,500 | — | — |
| 2017-08-08 | $2.11 | $4.15 | 6,380,500 | — | — |
| 2017-08-07 | $2.17 | $4.26 | 5,606,000 | — | — |
| 2017-08-04 | $2.17 | $4.26 | 3,985,500 | — | — |
| 2017-08-03 | $2.17 | $4.27 | 6,701,500 | — | — |
| 2017-08-02 | $2.19 | $4.30 | 8,115,500 | — | — |
| 2017-08-01 | $2.16 | $4.24 | 9,716,000 | — | — |
| 2017-07-31 | $2.15 | $4.23 | 6,447,500 | — | — |
| 2017-07-28 | $2.17 | $4.27 | 12,473,500 | — | — |
| 2017-07-27 | $2.23 | $4.38 | 6,498,500 | — | — |
| 2017-07-26 | $2.19 | $4.30 | 8,958,500 | — | — |
| 2017-07-25 | $2.15 | $4.22 | 7,256,000 | — | — |
| 2017-07-24 | $2.20 | $4.32 | 11,366,000 | — | — |
| 2017-07-21 | $2.24 | $4.39 | 11,780,000 | — | — |
| 2017-07-20 | $2.24 | $4.40 | 10,189,000 | — | — |
| 2017-07-19 | $2.24 | $4.40 | 8,571,000 | — | — |
| 2017-07-18 | $2.24 | $4.40 | 14,466,000 | — | — |
| 2017-07-17 | $2.18 | $4.29 | 12,832,500 | — | — |
| 2017-07-14 | $2.13 | $4.19 | 10,743,000 | — | — |
| 2017-07-13 | $2.08 | $4.08 | 8,561,000 | — | — |
| 2017-07-12 | $2.04 | $4.00 | 8,712,000 | — | — |
| 2017-07-11 | $1.98 | $3.90 | 4,785,000 | — | — |
| 2017-07-10 | $1.97 | $3.86 | 7,253,000 | — | — |
| 2017-07-07 | $1.92 | $3.77 | 7,737,000 | — | — |
| 2017-07-06 | $1.92 | $3.77 | 7,254,500 | — | — |
| 2017-07-05 | $1.93 | $3.80 | 7,025,500 | — | — |
| 2017-07-03 | $1.91 | $3.76 | 5,125,500 | — | — |
| 2017-06-30 | $1.90 | $3.74 | 8,523,500 | — | — |
| 2017-06-29 | $1.87 | $3.67 | 5,944,500 | — | — |
| 2017-06-28 | $1.86 | $3.65 | 7,109,000 | — | — |
| 2017-06-27 | $1.84 | $3.62 | 8,884,000 | — | — |
| 2017-06-26 | $1.89 | $3.72 | 14,105,500 | — | — |
| 2017-06-23 | $1.85 | $3.64 | 9,607,000 | — | — |
| 2017-06-22 | $1.87 | $3.67 | 15,375,000 | — | — |
| 2017-06-21 | $1.87 | $3.67 | 9,288,500 | — | — |
| 2017-06-20 | $1.85 | $3.64 | 8,369,000 | — | — |
| 2017-06-19 | $1.89 | $3.72 | 9,404,000 | — | — |
| 2017-06-16 | $1.92 | $3.77 | 24,041,000 | — | — |
| 2017-06-15 | $1.84 | $3.62 | 6,418,000 | — | — |
| 2017-06-14 | $1.87 | $3.67 | 8,635,500 | — | — |
| 2017-06-13 | $1.85 | $3.64 | 9,556,000 | — | — |
| 2017-06-12 | $1.82 | $3.57 | 9,283,500 | — | — |
| 2017-06-09 | $1.84 | $3.61 | 7,036,000 | — | — |
| 2017-06-08 | $1.82 | $3.58 | 6,116,500 | — | — |
| 2017-06-07 | $1.82 | $3.58 | 5,826,000 | — | — |
| 2017-06-06 | $1.82 | $3.57 | 9,519,000 | — | — |
| 2017-06-05 | $1.79 | $3.51 | 9,670,500 | — | — |
| 2017-06-02 | $1.79 | $3.53 | 8,585,500 | — | — |
| 2017-06-01 | $1.81 | $3.56 | 17,152,500 | — | — |
| 2017-05-31 | $1.79 | $3.51 | 12,684,500 | — | — |
| 2017-05-30 | $1.78 | $3.51 | 6,367,000 | — | — |
| 2017-05-26 | $1.78 | $3.50 | 4,539,500 | — | — |
| 2017-05-25 | $1.76 | $3.46 | 10,215,000 | — | — |
| 2017-05-24 | $1.79 | $3.51 | 10,868,500 | — | — |
| 2017-05-23 | $1.74 | $3.43 | 16,097,000 | — | — |
| 2017-05-22 | $1.68 | $3.30 | 13,968,500 | — | — |
| 2017-05-19 | $1.77 | $3.48 | 17,778,000 | — | — |
| 2017-05-18 | $1.69 | $3.32 | 31,958,500 | — | — |
| 2017-05-17 | $2.01 | $3.95 | 12,406,000 | — | — |
| 2017-05-16 | $2.09 | $4.11 | 21,389,500 | — | — |
| 2017-05-15 | $1.95 | $3.83 | 13,013,500 | — | — |
| 2017-05-12 | $1.98 | $3.90 | 12,398,000 | — | — |
| 2017-05-11 | $1.90 | $3.73 | 10,279,000 | — | — |
| 2017-05-10 | $1.92 | $3.77 | 13,660,500 | — | — |
| 2017-05-09 | $1.92 | $3.77 | 15,799,000 | — | — |
| 2017-05-08 | $1.85 | $3.64 | 6,489,500 | — | — |
| 2017-05-05 | $1.88 | $3.70 | 4,491,500 | — | — |
| 2017-05-04 | $1.87 | $3.67 | 7,729,500 | — | — |
| 2017-05-03 | $1.93 | $3.79 | 7,585,000 | — | — |
| 2017-05-02 | $1.89 | $3.71 | 9,559,500 | — | — |
| 2017-05-01 | $1.85 | $3.63 | 4,517,500 | — | — |
| 2017-04-28 | $1.84 | $3.62 | 12,991,000 | — | — |
| 2017-04-27 | $1.83 | $3.60 | 11,299,500 | — | — |
| 2017-04-26 | $1.88 | $3.70 | 13,250,000 | — | — |
| 2017-04-25 | $1.88 | $3.69 | 12,376,500 | — | — |
| 2017-04-24 | $1.94 | $3.80 | 8,045,500 | — | — |
| 2017-04-21 | $1.94 | $3.80 | 6,533,500 | — | — |
| 2017-04-20 | $1.94 | $3.82 | 14,838,000 | — | — |
| 2017-04-19 | $2.06 | $4.04 | 5,618,000 | — | — |
| 2017-04-18 | $2.08 | $4.09 | 8,392,500 | — | — |
| 2017-04-17 | $2.07 | $4.07 | 4,686,500 | — | — |
| 2017-04-13 | $2.02 | $3.98 | 4,324,000 | — | — |
| 2017-04-12 | $2.07 | $4.06 | 7,289,500 | — | — |
| 2017-04-11 | $2.05 | $4.03 | 10,310,500 | — | — |
| 2017-04-10 | $2.08 | $3.93 | 13,985,500 | — | — |
| 2017-04-07 | $2.13 | $4.04 | 8,600,000 | — | — |
| 2017-04-06 | $2.10 | $3.97 | 12,934,000 | — | — |
| 2017-04-05 | $2.18 | $4.13 | 9,444,500 | — | — |
| 2017-04-04 | $2.18 | $4.12 | 6,053,000 | — | — |
| 2017-04-03 | $2.14 | $4.06 | 11,333,500 | — | — |
| 2017-03-31 | $2.08 | $3.94 | 12,134,000 | — | — |
| 2017-03-30 | $2.05 | $3.89 | 4,631,500 | — | — |
| 2017-03-29 | $2.08 | $3.93 | 6,149,500 | — | — |
| 2017-03-28 | $2.03 | $3.85 | 7,143,500 | — | — |
| 2017-03-27 | $2.01 | $3.81 | 5,989,000 | — | — |
| 2017-03-24 | $2.02 | $3.82 | 4,894,000 | — | — |
| 2017-03-23 | $1.97 | $3.74 | 7,044,000 | — | — |
| 2017-03-22 | $2.00 | $3.78 | 5,351,000 | — | — |
| 2017-03-21 | $1.95 | $3.69 | 6,700,000 | — | — |
| 2017-03-20 | $2.01 | $3.80 | 12,459,500 | — | — |
| 2017-03-17 | $2.04 | $3.86 | 13,148,000 | — | — |
| 2017-03-16 | $2.07 | $3.92 | 5,799,500 | — | — |
| 2017-03-15 | $2.06 | $3.91 | 7,937,500 | — | — |
| 2017-03-14 | $1.99 | $3.76 | 7,582,500 | — | — |
| 2017-03-13 | $2.06 | $3.89 | 6,944,500 | — | — |
| 2017-03-10 | $2.02 | $3.82 | 9,234,500 | — | — |
| 2017-03-09 | $1.96 | $3.70 | 13,840,500 | — | — |
| 2017-03-08 | $2.07 | $3.91 | 7,884,000 | — | — |
| 2017-03-07 | $2.13 | $4.03 | 5,480,500 | — | — |
| 2017-03-06 | $2.13 | $4.03 | 9,198,500 | — | — |
| 2017-03-03 | $2.15 | $4.06 | 7,006,000 | — | — |
| 2017-03-02 | $2.09 | $3.96 | 7,904,500 | — | — |
| 2017-03-01 | $2.15 | $4.06 | 8,788,500 | — | — |
| 2017-02-28 | $2.12 | $4.01 | 6,759,000 | — | — |
| 2017-02-27 | $2.13 | $4.04 | 5,460,000 | — | — |
| 2017-02-24 | $2.11 | $4.00 | 8,938,500 | — | — |
| 2017-02-23 | $2.16 | $4.10 | 9,865,500 | — | — |
| 2017-02-22 | $2.18 | $4.13 | 8,120,500 | — | — |
| 2017-02-21 | $2.19 | $4.14 | 7,515,000 | — | — |
| 2017-02-17 | $2.18 | $4.12 | 6,174,500 | — | — |
| 2017-02-16 | $2.18 | $4.13 | 8,668,000 | — | — |
| 2017-02-15 | $2.23 | $4.21 | 13,135,000 | — | — |
| 2017-02-14 | $2.15 | $4.08 | 9,614,000 | — | — |
| 2017-02-13 | $2.16 | $4.08 | 8,913,500 | — | — |
| 2017-02-10 | $2.10 | $3.98 | 5,274,000 | — | — |
| 2017-02-09 | $2.06 | $3.90 | 10,955,000 | — | — |
| 2017-02-08 | $2.08 | $3.93 | 8,601,000 | — | — |
| 2017-02-07 | $2.07 | $3.92 | 8,217,500 | — | — |
| 2017-02-06 | $2.06 | $3.90 | 6,815,000 | — | — |
| 2017-02-03 | $2.06 | $3.91 | 5,075,000 | — | — |
| 2017-02-02 | $2.04 | $3.86 | 5,557,500 | — | — |
| 2017-02-01 | $2.00 | $3.79 | 7,809,500 | — | — |
| 2017-01-31 | $1.99 | $3.77 | 7,090,500 | — | — |
| 2017-01-30 | $1.99 | $3.77 | 4,581,000 | — | — |
| 2017-01-27 | $2.03 | $3.84 | 5,091,500 | — | — |
| 2017-01-26 | $2.05 | $3.88 | 4,233,500 | — | — |
| 2017-01-25 | $2.08 | $3.93 | 5,202,000 | — | — |
| 2017-01-24 | $2.04 | $3.86 | 5,896,000 | — | — |
| 2017-01-23 | $2.03 | $3.84 | 6,174,000 | — | — |
| 2017-01-20 | $2.00 | $3.78 | 10,511,000 | — | — |
| 2017-01-19 | $1.97 | $3.74 | 7,787,000 | — | — |
| 2017-01-18 | $1.93 | $3.65 | 4,677,000 | — | — |
| 2017-01-17 | $1.96 | $3.72 | 6,689,000 | — | — |
| 2017-01-13 | $1.91 | $3.61 | 6,456,500 | — | — |
| 2017-01-12 | $1.95 | $3.69 | 7,125,000 | — | — |
| 2017-01-11 | $1.87 | $3.55 | 9,172,500 | — | — |
| 2017-01-10 | $1.82 | $3.45 | 8,481,000 | — | — |
| 2017-01-09 | $1.82 | $3.44 | 5,428,000 | — | — |
| 2017-01-06 | $1.80 | $3.41 | 5,300,000 | — | — |
| 2017-01-05 | $1.84 | $3.49 | 8,296,500 | — | — |
| 2017-01-04 | $1.85 | $3.49 | 8,852,500 | — | — |
| 2017-01-03 | $1.76 | $3.33 | 9,981,000 | — | — |