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
- 1994-05-18 to 2026-09-03
- 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 | $1.38 | $1.69 | 17,100 | — | — |
| 2017-12-28 | $1.37 | $1.68 | 10,900 | — | — |
| 2017-12-27 | $1.37 | $1.68 | 13,100 | — | — |
| 2017-12-26 | $1.36 | $1.67 | 34,200 | — | — |
| 2017-12-22 | $1.40 | $1.72 | 6,100 | — | — |
| 2017-12-21 | $1.36 | $1.67 | 12,300 | — | — |
| 2017-12-20 | $1.40 | $1.72 | 800 | — | — |
| 2017-12-19 | $1.39 | $1.70 | 10,400 | — | — |
| 2017-12-18 | $1.39 | $1.70 | 42,700 | — | — |
| 2017-12-15 | $1.42 | $1.74 | 62,300 | — | — |
| 2017-12-14 | $1.48 | $1.81 | 24,600 | — | — |
| 2017-12-13 | $1.47 | $1.80 | 27,200 | — | — |
| 2017-12-12 | $1.49 | $1.83 | 21,200 | — | — |
| 2017-12-11 | $1.51 | $1.85 | 16,800 | — | — |
| 2017-12-08 | $1.53 | $1.87 | 39,100 | — | — |
| 2017-12-07 | $1.56 | $1.91 | 44,000 | — | — |
| 2017-12-06 | $1.57 | $1.92 | 19,200 | — | — |
| 2017-12-05 | $1.60 | $1.96 | 248,400 | — | — |
| 2017-12-04 | $1.54 | $1.89 | 65,500 | — | — |
| 2017-12-01 | $1.55 | $1.90 | 63,200 | — | — |
| 2017-11-30 | $1.55 | $1.90 | 245,400 | — | — |
| 2017-11-29 | $1.52 | $1.86 | 52,900 | — | — |
| 2017-11-28 | $1.56 | $1.91 | 69,400 | — | — |
| 2017-11-27 | $1.49 | $1.83 | 25,700 | — | — |
| 2017-11-24 | $1.49 | $1.83 | 38,000 | — | — |
| 2017-11-22 | $1.47 | $1.80 | 78,500 | — | — |
| 2017-11-21 | $1.46 | $1.79 | 14,700 | — | — |
| 2017-11-20 | $1.44 | $1.76 | 105,000 | — | — |
| 2017-11-17 | $1.54 | $1.89 | 111,700 | — | — |
| 2017-11-16 | $1.51 | $1.85 | 94,500 | — | — |
| 2017-11-15 | $1.46 | $1.79 | 24,200 | — | — |
| 2017-11-14 | $1.55 | $1.90 | 42,700 | — | — |
| 2017-11-13 | $1.63 | $2.00 | 14,100 | — | — |
| 2017-11-10 | $1.55 | $1.90 | 65,000 | — | — |
| 2017-11-09 | $1.54 | $1.89 | 68,800 | — | — |
| 2017-11-08 | $1.42 | $1.74 | 2,700 | — | — |
| 2017-11-07 | $1.41 | $1.73 | 23,600 | — | — |
| 2017-11-06 | $1.38 | $1.69 | 4,200 | — | — |
| 2017-11-03 | $1.39 | $1.70 | 2,400 | — | — |
| 2017-11-02 | $1.43 | $1.75 | 9,200 | — | — |
| 2017-11-01 | $1.36 | $1.67 | 66,400 | — | — |
| 2017-10-31 | $1.45 | $1.78 | 22,300 | — | — |
| 2017-10-30 | $1.40 | $1.72 | 13,900 | — | — |
| 2017-10-27 | $1.44 | $1.76 | 63,400 | — | — |
| 2017-10-26 | $1.40 | $1.72 | 42,200 | — | — |
| 2017-10-25 | $1.38 | $1.69 | 2,400 | — | — |
| 2017-10-24 | $1.40 | $1.72 | 17,600 | — | — |
| 2017-10-23 | $1.39 | $1.70 | 5,600 | — | — |
| 2017-10-20 | $1.40 | $1.72 | 6,500 | — | — |
| 2017-10-19 | $1.38 | $1.69 | 5,900 | — | — |
| 2017-10-18 | $1.36 | $1.67 | 15,600 | — | — |
| 2017-10-17 | $1.41 | $1.73 | 5,100 | — | — |
| 2017-10-16 | $1.40 | $1.72 | 7,500 | — | — |
| 2017-10-13 | $1.42 | $1.74 | 6,700 | — | — |
| 2017-10-12 | $1.43 | $1.75 | 5,100 | — | — |
| 2017-10-11 | $1.40 | $1.72 | 21,500 | — | — |
| 2017-10-10 | $1.39 | $1.70 | 8,800 | — | — |
| 2017-10-09 | $1.38 | $1.69 | 5,300 | — | — |
| 2017-10-06 | $1.38 | $1.69 | 21,800 | — | — |
| 2017-10-05 | $1.30 | $1.59 | 36,100 | — | — |
| 2017-10-04 | $1.39 | $1.70 | 48,100 | — | — |
| 2017-10-03 | $1.39 | $1.70 | 33,900 | — | — |
| 2017-10-02 | $1.43 | $1.75 | 14,500 | — | — |
| 2017-09-29 | $1.44 | $1.76 | 4,300 | — | — |
| 2017-09-28 | $1.46 | $1.79 | 3,900 | — | — |
| 2017-09-27 | $1.44 | $1.76 | 21,100 | — | — |
| 2017-09-26 | $1.49 | $1.83 | 19,100 | — | — |
| 2017-09-25 | $1.44 | $1.76 | 14,400 | — | — |
| 2017-09-22 | $1.48 | $1.81 | 11,200 | — | — |
| 2017-09-21 | $1.43 | $1.75 | 7,700 | — | — |
| 2017-09-20 | $1.43 | $1.75 | 54,100 | — | — |
| 2017-09-19 | $1.44 | $1.76 | 23,300 | — | — |
| 2017-09-18 | $1.47 | $1.80 | 23,300 | — | — |
| 2017-09-15 | $1.48 | $1.81 | 52,100 | — | — |
| 2017-09-14 | $1.53 | $1.87 | 28,700 | — | — |
| 2017-09-13 | $1.54 | $1.89 | 4,800 | — | — |
| 2017-09-12 | $1.53 | $1.87 | 18,900 | — | — |
| 2017-09-11 | $1.55 | $1.90 | 25,500 | — | — |
| 2017-09-08 | $1.56 | $1.91 | 4,500 | — | — |
| 2017-09-07 | $1.59 | $1.95 | 21,400 | — | — |
| 2017-09-06 | $1.60 | $1.96 | 4,100 | — | — |
| 2017-09-05 | $1.60 | $1.96 | 11,300 | — | — |
| 2017-09-01 | $1.60 | $1.96 | 41,900 | — | — |
| 2017-08-31 | $1.64 | $2.01 | 4,300 | — | — |
| 2017-08-30 | $1.67 | $2.05 | 3,000 | — | — |
| 2017-08-29 | $1.68 | $2.06 | 25,100 | — | — |
| 2017-08-28 | $1.63 | $2.00 | 40,200 | — | — |
| 2017-08-25 | $1.68 | $2.06 | 23,300 | — | — |
| 2017-08-24 | $1.67 | $2.05 | 13,500 | — | — |
| 2017-08-23 | $1.66 | $2.03 | 31,300 | — | — |
| 2017-08-22 | $1.66 | $2.03 | 53,400 | — | — |
| 2017-08-21 | $1.61 | $1.97 | 17,500 | — | — |
| 2017-08-18 | $1.65 | $2.02 | 34,900 | — | — |
| 2017-08-17 | $1.70 | $2.08 | 23,800 | — | — |
| 2017-08-16 | $1.73 | $2.12 | 94,600 | — | — |
| 2017-08-15 | $1.69 | $2.07 | 188,500 | — | — |
| 2017-08-14 | $1.48 | $1.81 | 54,300 | — | — |
| 2017-08-11 | $1.48 | $1.81 | 86,100 | — | — |
| 2017-08-10 | $1.51 | $1.85 | 64,700 | — | — |
| 2017-08-09 | $1.63 | $2.00 | 31,500 | — | — |
| 2017-08-08 | $1.66 | $2.03 | 14,000 | — | — |
| 2017-08-07 | $1.68 | $2.06 | 142,000 | — | — |
| 2017-08-04 | $1.68 | $2.06 | 10,900 | — | — |
| 2017-08-03 | $1.65 | $2.02 | 3,200 | — | — |
| 2017-08-02 | $1.63 | $2.00 | 5,800 | — | — |
| 2017-08-01 | $1.69 | $2.07 | 24,000 | — | — |
| 2017-07-31 | $1.63 | $2.00 | 21,900 | — | — |
| 2017-07-28 | $1.62 | $1.99 | 34,700 | — | — |
| 2017-07-27 | $1.68 | $2.06 | 50,400 | — | — |
| 2017-07-26 | $1.70 | $2.08 | 1,900 | — | — |
| 2017-07-25 | $1.68 | $2.06 | 31,300 | — | — |
| 2017-07-24 | $1.68 | $2.06 | 73,300 | — | — |
| 2017-07-21 | $1.67 | $2.05 | 6,100 | — | — |
| 2017-07-20 | $1.68 | $2.06 | 5,600 | — | — |
| 2017-07-19 | $1.68 | $2.06 | 14,600 | — | — |
| 2017-07-18 | $1.67 | $2.05 | 27,500 | — | — |
| 2017-07-17 | $1.67 | $2.05 | 7,200 | — | — |
| 2017-07-14 | $1.68 | $2.06 | 33,400 | — | — |
| 2017-07-13 | $1.70 | $2.08 | 6,300 | — | — |
| 2017-07-12 | $1.66 | $2.03 | 51,400 | — | — |
| 2017-07-11 | $1.69 | $2.07 | 62,100 | — | — |
| 2017-07-10 | $1.73 | $2.12 | 57,900 | — | — |
| 2017-07-07 | $1.73 | $2.12 | 37,600 | — | — |
| 2017-07-06 | $1.68 | $2.06 | 35,000 | — | — |
| 2017-07-05 | $1.68 | $2.06 | 48,300 | — | — |
| 2017-07-03 | $1.64 | $2.01 | 56,700 | — | — |
| 2017-06-30 | $1.65 | $2.02 | 11,500 | — | — |
| 2017-06-29 | $1.69 | $2.07 | 98,000 | — | — |
| 2017-06-28 | $1.68 | $2.06 | 14,700 | — | — |
| 2017-06-27 | $1.67 | $2.05 | 63,700 | — | — |
| 2017-06-26 | $1.69 | $2.07 | 22,900 | — | — |
| 2017-06-23 | $1.70 | $2.08 | 15,600 | — | — |
| 2017-06-22 | $1.64 | $2.01 | 22,400 | — | — |
| 2017-06-21 | $1.68 | $2.06 | 18,200 | — | — |
| 2017-06-20 | $1.66 | $2.03 | 13,100 | — | — |
| 2017-06-19 | $1.60 | $1.96 | 24,000 | — | — |
| 2017-06-16 | $1.66 | $2.03 | 32,400 | — | — |
| 2017-06-15 | $1.66 | $2.03 | 81,100 | — | — |
| 2017-06-14 | $1.68 | $2.06 | 101,900 | — | — |
| 2017-06-13 | $1.72 | $2.11 | 52,300 | — | — |
| 2017-06-12 | $1.66 | $2.03 | 34,100 | — | — |
| 2017-06-09 | $1.70 | $2.08 | 27,600 | — | — |
| 2017-06-08 | $1.71 | $2.10 | 9,100 | — | — |
| 2017-06-07 | $1.71 | $2.10 | 89,200 | — | — |
| 2017-06-06 | $1.73 | $2.12 | 70,600 | — | — |
| 2017-06-05 | $1.71 | $2.10 | 51,700 | — | — |
| 2017-06-02 | $1.64 | $2.01 | 146,400 | — | — |
| 2017-06-01 | $1.56 | $1.91 | 151,900 | — | — |
| 2017-05-31 | $1.47 | $1.80 | 51,200 | — | — |
| 2017-05-30 | $1.50 | $1.84 | 67,000 | — | — |
| 2017-05-26 | $1.50 | $1.84 | 37,400 | — | — |
| 2017-05-25 | $1.48 | $1.81 | 65,800 | — | — |
| 2017-05-24 | $1.43 | $1.75 | 65,200 | — | — |
| 2017-05-23 | $1.47 | $1.80 | 176,800 | — | — |
| 2017-05-22 | $1.53 | $1.87 | 60,100 | — | — |
| 2017-05-19 | $1.48 | $1.81 | 166,300 | — | — |
| 2017-05-18 | $1.43 | $1.75 | 149,600 | — | — |
| 2017-05-17 | $1.37 | $1.68 | 175,600 | — | — |
| 2017-05-16 | $1.39 | $1.70 | 382,800 | — | — |
| 2017-05-15 | $1.16 | $1.42 | 37,900 | — | — |
| 2017-05-12 | $1.15 | $1.41 | 84,600 | — | — |
| 2017-05-11 | $1.12 | $1.37 | 193,200 | — | — |
| 2017-05-10 | $1.09 | $1.34 | 500 | — | — |
| 2017-05-09 | $1.07 | $1.31 | 7,800 | — | — |
| 2017-05-08 | $1.05 | $1.29 | 14,700 | — | — |
| 2017-05-05 | $1.08 | $1.32 | 13,100 | — | — |
| 2017-05-04 | $1.04 | $1.27 | 9,700 | — | — |
| 2017-05-03 | $1.04 | $1.27 | 11,500 | — | — |
| 2017-05-02 | $1.05 | $1.29 | 46,200 | — | — |
| 2017-05-01 | $1.04 | $1.27 | 5,400 | — | — |
| 2017-04-28 | $1.03 | $1.26 | 27,500 | — | — |
| 2017-04-27 | $1.04 | $1.27 | 1,900 | — | — |
| 2017-04-26 | $1.08 | $1.32 | 20,600 | — | — |
| 2017-04-25 | $1.05 | $1.29 | 9,900 | — | — |
| 2017-04-24 | $1.07 | $1.31 | 6,000 | — | — |
| 2017-04-21 | $1.05 | $1.29 | 22,600 | — | — |
| 2017-04-20 | $1.09 | $1.34 | 22,500 | — | — |
| 2017-04-19 | $1.04 | $1.27 | 2,600 | — | — |
| 2017-04-18 | $1.04 | $1.27 | 18,800 | — | — |
| 2017-04-17 | $1.03 | $1.26 | 79,100 | — | — |
| 2017-04-13 | $1.04 | $1.27 | 600 | — | — |
| 2017-04-12 | $1.05 | $1.29 | 4,200 | — | — |
| 2017-04-11 | $1.06 | $1.30 | 10,900 | — | — |
| 2017-04-10 | $1.03 | $1.26 | 19,600 | — | — |
| 2017-04-07 | $1.08 | $1.32 | 13,100 | — | — |
| 2017-04-06 | $1.10 | $1.35 | 14,500 | — | — |
| 2017-04-05 | $1.05 | $1.29 | 13,900 | — | — |
| 2017-04-04 | $1.06 | $1.30 | 25,900 | — | — |
| 2017-04-03 | $1.05 | $1.29 | 44,000 | — | — |
| 2017-03-31 | $1.06 | $1.30 | 25,200 | — | — |
| 2017-03-30 | $1.07 | $1.31 | 31,200 | — | — |
| 2017-03-29 | $1.07 | $1.31 | 141,400 | — | — |
| 2017-03-28 | $1.03 | $1.26 | 474,600 | — | — |
| 2017-03-27 | $0.90 | $1.10 | 56,500 | — | — |
| 2017-03-24 | $0.88 | $1.08 | 600 | — | — |
| 2017-03-23 | $0.88 | $1.08 | 5,700 | — | — |
| 2017-03-22 | $0.88 | $1.08 | 5,600 | — | — |
| 2017-03-21 | $0.89 | $1.09 | 4,300 | — | — |
| 2017-03-20 | $0.84 | $1.03 | 14,000 | — | — |
| 2017-03-17 | $0.88 | $1.08 | 23,400 | — | — |
| 2017-03-16 | $0.90 | $1.10 | 8,400 | — | — |
| 2017-03-15 | $0.88 | $1.08 | 2,400 | — | — |
| 2017-03-14 | $0.89 | $1.09 | 4,500 | — | — |
| 2017-03-13 | $0.90 | $1.10 | 1,200 | — | — |
| 2017-03-10 | $0.87 | $1.07 | 3,600 | — | — |
| 2017-03-09 | $0.87 | $1.07 | 11,600 | — | — |
| 2017-03-08 | $0.89 | $1.09 | 34,000 | — | — |
| 2017-03-07 | $0.88 | $1.08 | 25,000 | — | — |
| 2017-03-06 | $0.89 | $1.09 | 8,300 | — | — |
| 2017-03-03 | $0.89 | $1.09 | 3,100 | — | — |
| 2017-03-02 | $0.88 | $1.08 | 8,200 | — | — |
| 2017-03-01 | $0.89 | $1.09 | 38,500 | — | — |
| 2017-02-28 | $0.89 | $1.09 | 16,700 | — | — |
| 2017-02-27 | $0.89 | $1.09 | 33,800 | — | — |
| 2017-02-24 | $0.86 | $1.05 | 700 | — | — |
| 2017-02-23 | $0.90 | $1.10 | 15,600 | — | — |
| 2017-02-22 | $0.88 | $1.08 | 12,300 | — | — |
| 2017-02-21 | $0.89 | $1.09 | 26,300 | — | — |
| 2017-02-17 | $0.87 | $1.07 | 32,300 | — | — |
| 2017-02-16 | $0.88 | $1.08 | 1,300 | — | — |
| 2017-02-15 | $0.87 | $1.07 | 23,500 | — | — |
| 2017-02-14 | $0.89 | $1.09 | 1,300 | — | — |
| 2017-02-13 | $0.89 | $1.09 | 19,400 | — | — |
| 2017-02-10 | $0.90 | $1.10 | 14,700 | — | — |
| 2017-02-09 | $0.89 | $1.09 | 168,100 | — | — |
| 2017-02-08 | $0.91 | $1.12 | 5,400 | — | — |
| 2017-02-07 | $0.91 | $1.12 | 57,200 | — | — |
| 2017-02-06 | $0.91 | $1.12 | 14,600 | — | — |
| 2017-02-03 | $0.91 | $1.12 | 73,100 | — | — |
| 2017-02-02 | $0.95 | $1.16 | 14,500 | — | — |
| 2017-02-01 | $0.92 | $1.13 | 23,100 | — | — |
| 2017-01-31 | $0.91 | $1.12 | 56,500 | — | — |
| 2017-01-30 | $0.94 | $1.15 | 60,900 | — | — |
| 2017-01-27 | $0.90 | $1.10 | 108,300 | — | — |
| 2017-01-26 | $0.94 | $1.15 | 10,300 | — | — |
| 2017-01-25 | $0.94 | $1.15 | 16,500 | — | — |
| 2017-01-24 | $0.96 | $1.18 | 43,400 | — | — |
| 2017-01-23 | $0.97 | $1.19 | 3,500 | — | — |
| 2017-01-20 | $0.96 | $1.18 | 3,200 | — | — |
| 2017-01-19 | $0.96 | $1.18 | 7,800 | — | — |
| 2017-01-18 | $0.97 | $1.19 | 6,900 | — | — |
| 2017-01-17 | $0.98 | $1.20 | 5,600 | — | — |
| 2017-01-13 | $0.94 | $1.15 | 2,800 | — | — |
| 2017-01-12 | $0.94 | $1.15 | 75,200 | — | — |
| 2017-01-11 | $0.99 | $1.21 | 17,500 | — | — |
| 2017-01-10 | $0.97 | $1.19 | 70,400 | — | — |
| 2017-01-09 | $0.89 | $1.09 | 6,700 | — | — |
| 2017-01-06 | $0.97 | $1.19 | 21,500 | — | — |
| 2017-01-05 | $0.97 | $1.19 | 84,300 | — | — |
| 2017-01-04 | $0.92 | $1.13 | 6,300 | — | — |
| 2017-01-03 | $0.90 | $1.10 | 1,100 | — | — |