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
- 2014-06-27 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 | $2.39 | $2.39 | 134,100 | — | — |
| 2017-12-28 | $2.37 | $2.37 | 675,500 | — | — |
| 2017-12-27 | $2.22 | $2.22 | 551,800 | — | — |
| 2017-12-26 | $2.24 | $2.24 | 6,800 | — | — |
| 2017-12-22 | $2.21 | $2.21 | 54,200 | — | — |
| 2017-12-21 | $2.24 | $2.24 | 28,000 | — | — |
| 2017-12-20 | $2.33 | $2.33 | 9,300 | — | — |
| 2017-12-19 | $2.32 | $2.32 | 11,500 | — | — |
| 2017-12-18 | $2.27 | $2.27 | 15,000 | — | — |
| 2017-12-15 | $2.23 | $2.23 | 39,600 | — | — |
| 2017-12-14 | $2.09 | $2.09 | 8,700 | — | — |
| 2017-12-13 | $2.10 | $2.10 | 8,200 | — | — |
| 2017-12-12 | $2.16 | $2.16 | 68,900 | — | — |
| 2017-12-11 | $2.44 | $2.44 | 18,900 | — | — |
| 2017-12-08 | $2.41 | $2.41 | 9,700 | — | — |
| 2017-12-07 | $2.40 | $2.40 | 8,600 | — | — |
| 2017-12-06 | $2.25 | $2.25 | 10,700 | — | — |
| 2017-12-05 | $2.33 | $2.33 | 32,200 | — | — |
| 2017-12-04 | $2.47 | $2.47 | 26,500 | — | — |
| 2017-12-01 | $2.30 | $2.30 | 13,900 | — | — |
| 2017-11-30 | $2.27 | $2.27 | 268,400 | — | — |
| 2017-11-29 | $2.12 | $2.12 | 68,200 | — | — |
| 2017-11-28 | $2.12 | $2.12 | 112,000 | — | — |
| 2017-11-27 | $2.07 | $2.07 | 6,700 | — | — |
| 2017-11-24 | $2.03 | $2.03 | 19,000 | — | — |
| 2017-11-22 | $2.03 | $2.03 | 37,500 | — | — |
| 2017-11-21 | $2.03 | $2.03 | 159,100 | — | — |
| 2017-11-20 | $1.92 | $1.92 | 41,100 | — | — |
| 2017-11-17 | $1.87 | $1.87 | 1,125,600 | — | — |
| 2017-11-16 | $1.54 | $1.54 | 1,164,800 | — | — |
| 2017-11-15 | $1.67 | $1.67 | 71,000 | — | — |
| 2017-11-14 | $1.56 | $1.56 | 47,100 | — | — |
| 2017-11-13 | $1.70 | $1.70 | 103,500 | — | — |
| 2017-11-10 | $1.50 | $1.50 | 57,200 | — | — |
| 2017-11-09 | $1.56 | $1.56 | 32,800 | — | — |
| 2017-11-08 | $1.58 | $1.58 | 33,000 | — | — |
| 2017-11-07 | $1.59 | $1.59 | 37,700 | — | — |
| 2017-11-06 | $1.47 | $1.47 | 17,600 | — | — |
| 2017-11-03 | $1.52 | $1.52 | 23,600 | — | — |
| 2017-11-02 | $1.50 | $1.50 | 135,500 | — | — |
| 2017-11-01 | $1.41 | $1.41 | 103,000 | — | — |
| 2017-10-31 | $1.40 | $1.40 | 72,800 | — | — |
| 2017-10-30 | $1.42 | $1.42 | 40,200 | — | — |
| 2017-10-27 | $1.50 | $1.50 | 21,600 | — | — |
| 2017-10-26 | $1.40 | $1.40 | 9,800 | — | — |
| 2017-10-25 | $1.37 | $1.37 | 7,000 | — | — |
| 2017-10-24 | $1.40 | $1.40 | 16,400 | — | — |
| 2017-10-23 | $1.45 | $1.45 | 1,200 | — | — |
| 2017-10-20 | $1.49 | $1.49 | 4,800 | — | — |
| 2017-10-19 | $1.50 | $1.50 | 3,400 | — | — |
| 2017-10-18 | $1.56 | $1.56 | 13,400 | — | — |
| 2017-10-17 | $1.48 | $1.48 | 48,900 | — | — |
| 2017-10-16 | $1.36 | $1.36 | 28,000 | — | — |
| 2017-10-13 | $1.46 | $1.46 | 47,400 | — | — |
| 2017-10-12 | $1.56 | $1.56 | 4,200 | — | — |
| 2017-10-11 | $1.57 | $1.57 | 50,600 | — | — |
| 2017-10-10 | $1.54 | $1.54 | 10,300 | — | — |
| 2017-10-09 | $1.62 | $1.62 | 16,000 | — | — |
| 2017-10-06 | $1.70 | $1.70 | 49,000 | — | — |
| 2017-10-05 | $1.51 | $1.51 | 48,400 | — | — |
| 2017-10-04 | $1.59 | $1.59 | 29,200 | — | — |
| 2017-10-03 | $1.55 | $1.55 | 7,200 | — | — |
| 2017-10-02 | $1.62 | $1.62 | 5,600 | — | — |
| 2017-09-29 | $1.68 | $1.68 | 110,600 | — | — |
| 2017-09-28 | $1.52 | $1.52 | 55,000 | — | — |
| 2017-09-27 | $1.50 | $1.50 | 49,600 | — | — |
| 2017-09-26 | $1.48 | $1.48 | 12,300 | — | — |
| 2017-09-25 | $1.43 | $1.43 | 18,800 | — | — |
| 2017-09-22 | $1.47 | $1.47 | 5,900 | — | — |
| 2017-09-21 | $1.47 | $1.47 | 1,100 | — | — |
| 2017-09-20 | $1.51 | $1.51 | 800 | — | — |
| 2017-09-19 | $1.47 | $1.47 | 600 | — | — |
| 2017-09-18 | $1.49 | $1.49 | 3,200 | — | — |
| 2017-09-15 | $1.48 | $1.48 | 9,500 | — | — |
| 2017-09-14 | $1.48 | $1.48 | 6,700 | — | — |
| 2017-09-13 | $1.51 | $1.51 | 26,000 | — | — |
| 2017-09-12 | $1.59 | $1.59 | 39,500 | — | — |
| 2017-09-11 | $1.55 | $1.55 | 42,900 | — | — |
| 2017-09-08 | $1.41 | $1.41 | 12,600 | — | — |
| 2017-09-07 | $1.40 | $1.40 | 53,700 | — | — |
| 2017-09-06 | $1.57 | $1.57 | 11,600 | — | — |
| 2017-09-05 | $1.60 | $1.60 | 5,000 | — | — |
| 2017-09-01 | $1.63 | $1.63 | 20,800 | — | — |
| 2017-08-31 | $1.59 | $1.59 | 55,400 | — | — |
| 2017-08-30 | $1.64 | $1.64 | 156,700 | — | — |
| 2017-08-29 | $1.57 | $1.57 | 138,400 | — | — |
| 2017-08-28 | $1.78 | $1.78 | 41,800 | — | — |
| 2017-08-25 | $1.76 | $1.76 | 6,000 | — | — |
| 2017-08-24 | $1.77 | $1.77 | 0 | — | — |
| 2017-08-23 | $1.77 | $1.77 | 6,400 | — | — |
| 2017-08-22 | $1.79 | $1.79 | 6,300 | — | — |
| 2017-08-21 | $1.77 | $1.77 | 12,800 | — | — |
| 2017-08-18 | $1.75 | $1.75 | 15,500 | — | — |
| 2017-08-17 | $1.77 | $1.77 | 8,000 | — | — |
| 2017-08-16 | $1.78 | $1.78 | 3,400 | — | — |
| 2017-08-15 | $1.78 | $1.78 | 5,300 | — | — |
| 2017-08-14 | $1.86 | $1.86 | 4,800 | — | — |
| 2017-08-11 | $1.76 | $1.76 | 38,300 | — | — |
| 2017-08-10 | $1.80 | $1.80 | 7,700 | — | — |
| 2017-08-09 | $1.89 | $1.89 | 21,800 | — | — |
| 2017-08-08 | $1.88 | $1.88 | 38,100 | — | — |
| 2017-08-07 | $1.94 | $1.94 | 4,000 | — | — |
| 2017-08-04 | $1.95 | $1.95 | 57,600 | — | — |
| 2017-08-03 | $1.85 | $1.85 | 9,900 | — | — |
| 2017-08-02 | $1.84 | $1.84 | 1,700 | — | — |
| 2017-08-01 | $1.84 | $1.84 | 8,400 | — | — |
| 2017-07-31 | $1.84 | $1.84 | 16,600 | — | — |
| 2017-07-28 | $1.83 | $1.83 | 13,000 | — | — |
| 2017-07-27 | $1.80 | $1.80 | 16,900 | — | — |
| 2017-07-26 | $1.86 | $1.86 | 7,500 | — | — |
| 2017-07-25 | $1.94 | $1.94 | 36,200 | — | — |
| 2017-07-24 | $2.02 | $2.02 | 7,300 | — | — |
| 2017-07-21 | $2.02 | $2.02 | 37,500 | — | — |
| 2017-07-20 | $2.07 | $2.07 | 10,600 | — | — |
| 2017-07-19 | $1.96 | $1.96 | 11,200 | — | — |
| 2017-07-18 | $2.00 | $2.00 | 56,300 | — | — |
| 2017-07-17 | $2.02 | $2.02 | 700 | — | — |
| 2017-07-14 | $2.01 | $2.01 | 4,500 | — | — |
| 2017-07-13 | $2.11 | $2.11 | 31,600 | — | — |
| 2017-07-12 | $2.09 | $2.09 | 24,600 | — | — |
| 2017-07-11 | $1.97 | $1.97 | 7,800 | — | — |
| 2017-07-10 | $2.01 | $2.01 | 41,500 | — | — |
| 2017-07-07 | $2.07 | $2.07 | 24,700 | — | — |
| 2017-07-06 | $1.99 | $1.99 | 20,700 | — | — |
| 2017-07-05 | $1.99 | $1.99 | 71,300 | — | — |
| 2017-07-03 | $2.17 | $2.17 | 7,800 | — | — |
| 2017-06-30 | $2.17 | $2.17 | 23,500 | — | — |
| 2017-06-29 | $1.94 | $1.94 | 600 | — | — |
| 2017-06-28 | $1.95 | $1.95 | 4,300 | — | — |
| 2017-06-27 | $1.96 | $1.96 | 16,600 | — | — |
| 2017-06-26 | $1.91 | $1.91 | 2,700 | — | — |
| 2017-06-23 | $1.91 | $1.91 | 22,700 | — | — |
| 2017-06-22 | $1.93 | $1.93 | 12,800 | — | — |
| 2017-06-21 | $1.92 | $1.92 | 1,800 | — | — |
| 2017-06-20 | $2.00 | $2.00 | 200 | — | — |
| 2017-06-19 | $1.93 | $1.93 | 17,500 | — | — |
| 2017-06-16 | $1.93 | $1.93 | 39,700 | — | — |
| 2017-06-15 | $2.01 | $2.01 | 4,300 | — | — |
| 2017-06-14 | $1.98 | $1.98 | 9,900 | — | — |
| 2017-06-13 | $2.07 | $2.07 | 14,600 | — | — |
| 2017-06-12 | $2.01 | $2.01 | 20,800 | — | — |
| 2017-06-09 | $2.11 | $2.11 | 6,000 | — | — |
| 2017-06-08 | $2.12 | $2.12 | 15,800 | — | — |
| 2017-06-07 | $2.04 | $2.04 | 2,800 | — | — |
| 2017-06-06 | $2.10 | $2.10 | 2,100 | — | — |
| 2017-06-05 | $2.10 | $2.10 | 19,600 | — | — |
| 2017-06-02 | $2.08 | $2.08 | 57,000 | — | — |
| 2017-06-01 | $2.08 | $2.08 | 8,000 | — | — |
| 2017-05-31 | $2.19 | $2.19 | 38,200 | — | — |
| 2017-05-30 | $2.12 | $2.12 | 13,700 | — | — |
| 2017-05-26 | $2.12 | $2.12 | 4,400 | — | — |
| 2017-05-25 | $2.09 | $2.09 | 600 | — | — |
| 2017-05-24 | $2.04 | $2.04 | 1,000 | — | — |
| 2017-05-23 | $2.20 | $2.20 | 5,100 | — | — |
| 2017-05-22 | $2.20 | $2.20 | 5,700 | — | — |
| 2017-05-19 | $2.10 | $2.10 | 3,000 | — | — |
| 2017-05-18 | $2.01 | $2.01 | 10,000 | — | — |
| 2017-05-17 | $2.09 | $2.09 | 5,000 | — | — |
| 2017-05-16 | $2.13 | $2.13 | 12,900 | — | — |
| 2017-05-15 | $2.13 | $2.13 | 32,000 | — | — |
| 2017-05-12 | $2.08 | $2.08 | 3,600 | — | — |
| 2017-05-11 | $2.05 | $2.05 | 1,500 | — | — |
| 2017-05-10 | $2.07 | $2.07 | 3,700 | — | — |
| 2017-05-09 | $2.03 | $2.03 | 6,800 | — | — |
| 2017-05-08 | $2.03 | $2.03 | 22,500 | — | — |
| 2017-05-05 | $2.07 | $2.07 | 16,900 | — | — |
| 2017-05-04 | $2.06 | $2.06 | 66,100 | — | — |
| 2017-05-03 | $2.13 | $2.13 | 17,800 | — | — |
| 2017-05-02 | $2.15 | $2.15 | 52,500 | — | — |
| 2017-05-01 | $2.25 | $2.25 | 563,900 | — | — |
| 2017-04-28 | $2.22 | $2.22 | 33,500 | — | — |
| 2017-04-27 | $2.21 | $2.21 | 10,300 | — | — |
| 2017-04-26 | $2.25 | $2.25 | 48,900 | — | — |
| 2017-04-25 | $2.30 | $2.30 | 6,100 | — | — |
| 2017-04-24 | $2.26 | $2.26 | 4,900 | — | — |
| 2017-04-21 | $2.29 | $2.29 | 2,800 | — | — |
| 2017-04-20 | $2.31 | $2.31 | 67,600 | — | — |
| 2017-04-19 | $2.24 | $2.24 | 93,200 | — | — |
| 2017-04-18 | $2.10 | $2.10 | 61,700 | — | — |
| 2017-04-17 | $2.14 | $2.14 | 37,600 | — | — |
| 2017-04-13 | $2.15 | $2.15 | 33,900 | — | — |
| 2017-04-12 | $2.29 | $2.29 | 1,462,600 | — | — |
| 2017-04-11 | $2.08 | $2.08 | 49,300 | — | — |
| 2017-04-10 | $2.03 | $2.03 | 29,900 | — | — |
| 2017-04-07 | $2.01 | $2.01 | 270,000 | — | — |
| 2017-04-06 | $2.03 | $2.03 | 81,100 | — | — |
| 2017-04-05 | $2.01 | $2.01 | 47,900 | — | — |
| 2017-04-04 | $1.94 | $1.94 | 78,200 | — | — |
| 2017-04-03 | $2.02 | $2.02 | 136,400 | — | — |
| 2017-03-31 | $1.90 | $1.90 | 899,900 | — | — |
| 2017-03-30 | $1.67 | $1.67 | 33,900 | — | — |
| 2017-03-29 | $1.74 | $1.74 | 10,100 | — | — |
| 2017-03-28 | $1.69 | $1.69 | 18,900 | — | — |
| 2017-03-27 | $1.73 | $1.73 | 20,700 | — | — |
| 2017-03-24 | $1.73 | $1.73 | 4,400 | — | — |
| 2017-03-23 | $1.75 | $1.75 | 9,200 | — | — |
| 2017-03-22 | $1.72 | $1.72 | 2,100 | — | — |
| 2017-03-21 | $1.75 | $1.75 | 3,000 | — | — |
| 2017-03-20 | $1.80 | $1.80 | 6,600 | — | — |
| 2017-03-17 | $1.79 | $1.79 | 6,800 | — | — |
| 2017-03-16 | $1.75 | $1.75 | 14,700 | — | — |
| 2017-03-15 | $1.75 | $1.75 | 3,500 | — | — |
| 2017-03-14 | $1.79 | $1.79 | 3,400 | — | — |
| 2017-03-13 | $1.75 | $1.75 | 7,900 | — | — |
| 2017-03-10 | $1.74 | $1.74 | 2,200 | — | — |
| 2017-03-09 | $1.79 | $1.79 | 3,000 | — | — |
| 2017-03-08 | $1.80 | $1.80 | 1,600 | — | — |
| 2017-03-07 | $1.77 | $1.77 | 12,500 | — | — |
| 2017-03-06 | $1.78 | $1.78 | 9,200 | — | — |
| 2017-03-03 | $1.73 | $1.73 | 5,400 | — | — |
| 2017-03-02 | $1.77 | $1.77 | 7,800 | — | — |
| 2017-03-01 | $1.73 | $1.73 | 16,100 | — | — |
| 2017-02-28 | $1.82 | $1.82 | 55,300 | — | — |
| 2017-02-27 | $1.84 | $1.84 | 77,400 | — | — |
| 2017-02-24 | $1.88 | $1.88 | 18,100 | — | — |
| 2017-02-23 | $1.90 | $1.90 | 207,200 | — | — |
| 2017-02-22 | $1.85 | $1.85 | 81,600 | — | — |
| 2017-02-21 | $1.84 | $1.84 | 39,800 | — | — |
| 2017-02-17 | $1.78 | $1.78 | 4,600 | — | — |
| 2017-02-16 | $1.80 | $1.80 | 95,300 | — | — |
| 2017-02-15 | $1.82 | $1.82 | 109,200 | — | — |
| 2017-02-14 | $1.72 | $1.72 | 42,400 | — | — |
| 2017-02-13 | $1.74 | $1.74 | 40,200 | — | — |
| 2017-02-10 | $1.73 | $1.73 | 64,900 | — | — |
| 2017-02-09 | $1.66 | $1.66 | 15,700 | — | — |
| 2017-02-08 | $1.65 | $1.65 | 14,300 | — | — |
| 2017-02-07 | $1.66 | $1.66 | 16,200 | — | — |
| 2017-02-06 | $1.66 | $1.66 | 8,000 | — | — |
| 2017-02-03 | $1.65 | $1.65 | 10,300 | — | — |
| 2017-02-02 | $1.68 | $1.68 | 10,100 | — | — |
| 2017-02-01 | $1.69 | $1.69 | 47,000 | — | — |
| 2017-01-31 | $1.70 | $1.70 | 34,400 | — | — |
| 2017-01-30 | $1.58 | $1.58 | 92,500 | — | — |
| 2017-01-27 | $1.65 | $1.65 | 25,200 | — | — |
| 2017-01-26 | $1.68 | $1.68 | 52,600 | — | — |
| 2017-01-25 | $1.66 | $1.66 | 71,200 | — | — |
| 2017-01-24 | $1.80 | $1.80 | 27,700 | — | — |
| 2017-01-23 | $1.82 | $1.82 | 32,900 | — | — |
| 2017-01-20 | $1.85 | $1.85 | 26,600 | — | — |
| 2017-01-19 | $1.85 | $1.85 | 25,900 | — | — |
| 2017-01-18 | $1.86 | $1.86 | 23,900 | — | — |
| 2017-01-17 | $1.83 | $1.83 | 87,500 | — | — |
| 2017-01-13 | $1.70 | $1.70 | 47,200 | — | — |
| 2017-01-12 | $1.75 | $1.75 | 96,100 | — | — |
| 2017-01-11 | $1.89 | $1.89 | 22,500 | — | — |
| 2017-01-10 | $1.85 | $1.85 | 560,900 | — | — |
| 2017-01-09 | $2.03 | $2.03 | 142,700 | — | — |
| 2017-01-06 | $2.12 | $2.12 | 13,100 | — | — |
| 2017-01-05 | $2.16 | $2.16 | 47,000 | — | — |
| 2017-01-04 | $2.03 | $2.03 | 121,400 | — | — |
| 2017-01-03 | $2.19 | $2.19 | 62,600 | — | — |