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
- 1992-03-25 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 | $2.33 | $2.33 | 754,600 | — | — |
| 2017-12-28 | $2.37 | $2.37 | 1,224,900 | — | — |
| 2017-12-27 | $2.29 | $2.29 | 1,221,800 | — | — |
| 2017-12-26 | $2.27 | $2.27 | 991,900 | — | — |
| 2017-12-22 | $2.22 | $2.22 | 491,700 | — | — |
| 2017-12-21 | $2.21 | $2.21 | 601,600 | — | — |
| 2017-12-20 | $2.22 | $2.22 | 1,466,500 | — | — |
| 2017-12-19 | $2.12 | $2.12 | 606,000 | — | — |
| 2017-12-18 | $2.13 | $2.13 | 694,300 | — | — |
| 2017-12-15 | $2.09 | $2.09 | 629,000 | — | — |
| 2017-12-14 | $2.00 | $2.00 | 443,800 | — | — |
| 2017-12-13 | $2.06 | $2.06 | 583,600 | — | — |
| 2017-12-12 | $2.01 | $2.01 | 275,600 | — | — |
| 2017-12-11 | $2.00 | $2.00 | 483,300 | — | — |
| 2017-12-08 | $1.97 | $1.97 | 466,600 | — | — |
| 2017-12-07 | $2.04 | $2.04 | 528,600 | — | — |
| 2017-12-06 | $2.02 | $2.02 | 503,600 | — | — |
| 2017-12-05 | $2.00 | $2.00 | 1,479,900 | — | — |
| 2017-12-04 | $2.16 | $2.16 | 912,100 | — | — |
| 2017-12-01 | $2.16 | $2.16 | 810,000 | — | — |
| 2017-11-30 | $2.08 | $2.08 | 1,151,100 | — | — |
| 2017-11-29 | $2.07 | $2.07 | 623,100 | — | — |
| 2017-11-28 | $2.14 | $2.14 | 567,500 | — | — |
| 2017-11-27 | $2.15 | $2.15 | 626,900 | — | — |
| 2017-11-24 | $2.18 | $2.18 | 285,600 | — | — |
| 2017-11-22 | $2.15 | $2.15 | 432,900 | — | — |
| 2017-11-21 | $2.17 | $2.17 | 799,400 | — | — |
| 2017-11-20 | $2.13 | $2.13 | 588,400 | — | — |
| 2017-11-17 | $2.10 | $2.10 | 869,200 | — | — |
| 2017-11-16 | $1.99 | $1.99 | 862,700 | — | — |
| 2017-11-15 | $2.00 | $2.00 | 880,700 | — | — |
| 2017-11-14 | $2.06 | $2.06 | 1,270,100 | — | — |
| 2017-11-13 | $2.22 | $2.22 | 584,200 | — | — |
| 2017-11-10 | $2.20 | $2.20 | 571,900 | — | — |
| 2017-11-09 | $2.21 | $2.21 | 1,128,800 | — | — |
| 2017-11-08 | $2.23 | $2.23 | 1,527,000 | — | — |
| 2017-11-07 | $2.22 | $2.22 | 1,105,500 | — | — |
| 2017-11-06 | $2.20 | $2.20 | 1,190,200 | — | — |
| 2017-11-03 | $2.17 | $2.17 | 658,900 | — | — |
| 2017-11-02 | $2.20 | $2.20 | 1,091,600 | — | — |
| 2017-11-01 | $2.24 | $2.24 | 1,052,200 | — | — |
| 2017-10-31 | $2.22 | $2.22 | 1,880,300 | — | — |
| 2017-10-30 | $2.13 | $2.13 | 1,707,000 | — | — |
| 2017-10-27 | $2.06 | $2.06 | 3,754,000 | — | — |
| 2017-10-26 | $2.21 | $2.21 | 1,050,100 | — | — |
| 2017-10-25 | $2.28 | $2.28 | 1,374,600 | — | — |
| 2017-10-24 | $2.30 | $2.30 | 2,022,600 | — | — |
| 2017-10-23 | $2.21 | $2.21 | 974,200 | — | — |
| 2017-10-20 | $2.23 | $2.23 | 912,700 | — | — |
| 2017-10-19 | $2.23 | $2.23 | 1,241,500 | — | — |
| 2017-10-18 | $2.22 | $2.22 | 637,500 | — | — |
| 2017-10-17 | $2.23 | $2.23 | 884,500 | — | — |
| 2017-10-16 | $2.27 | $2.27 | 1,121,900 | — | — |
| 2017-10-13 | $2.26 | $2.26 | 1,201,800 | — | — |
| 2017-10-12 | $2.27 | $2.27 | 1,006,700 | — | — |
| 2017-10-11 | $2.30 | $2.30 | 1,011,900 | — | — |
| 2017-10-10 | $2.34 | $2.34 | 1,063,000 | — | — |
| 2017-10-09 | $2.28 | $2.28 | 1,419,200 | — | — |
| 2017-10-06 | $2.28 | $2.28 | 1,591,400 | — | — |
| 2017-10-05 | $2.18 | $2.18 | 1,888,600 | — | — |
| 2017-10-04 | $2.17 | $2.17 | 2,128,200 | — | — |
| 2017-10-03 | $2.10 | $2.10 | 3,133,200 | — | — |
| 2017-10-02 | $1.91 | $1.91 | 924,100 | — | — |
| 2017-09-29 | $1.85 | $1.85 | 743,400 | — | — |
| 2017-09-28 | $1.85 | $1.85 | 942,600 | — | — |
| 2017-09-27 | $1.78 | $1.78 | 966,500 | — | — |
| 2017-09-26 | $1.75 | $1.75 | 704,200 | — | — |
| 2017-09-25 | $1.71 | $1.71 | 1,322,300 | — | — |
| 2017-09-22 | $1.82 | $1.82 | 601,500 | — | — |
| 2017-09-21 | $1.80 | $1.80 | 1,349,300 | — | — |
| 2017-09-20 | $1.90 | $1.90 | 1,798,300 | — | — |
| 2017-09-19 | $1.76 | $1.76 | 1,475,700 | — | — |
| 2017-09-18 | $1.86 | $1.86 | 743,300 | — | — |
| 2017-09-15 | $1.85 | $1.85 | 1,033,500 | — | — |
| 2017-09-14 | $1.89 | $1.89 | 1,747,500 | — | — |
| 2017-09-13 | $1.92 | $1.92 | 2,255,200 | — | — |
| 2017-09-12 | $2.04 | $2.04 | 1,321,500 | — | — |
| 2017-09-11 | $2.03 | $2.03 | 3,049,200 | — | — |
| 2017-09-08 | $1.92 | $1.92 | 1,654,300 | — | — |
| 2017-09-07 | $1.98 | $1.98 | 1,314,800 | — | — |
| 2017-09-06 | $1.99 | $1.99 | 1,536,500 | — | — |
| 2017-09-05 | $1.93 | $1.93 | 3,344,600 | — | — |
| 2017-09-01 | $2.02 | $2.02 | 1,886,300 | — | — |
| 2017-08-31 | $1.92 | $1.92 | 674,300 | — | — |
| 2017-08-30 | $1.90 | $1.90 | 970,300 | — | — |
| 2017-08-29 | $1.92 | $1.92 | 1,593,300 | — | — |
| 2017-08-28 | $1.83 | $1.83 | 1,340,200 | — | — |
| 2017-08-25 | $1.81 | $1.81 | 786,100 | — | — |
| 2017-08-24 | $1.81 | $1.81 | 1,304,900 | — | — |
| 2017-08-23 | $1.85 | $1.85 | 1,395,700 | — | — |
| 2017-08-22 | $1.80 | $1.80 | 1,872,400 | — | — |
| 2017-08-21 | $1.69 | $1.69 | 1,008,800 | — | — |
| 2017-08-18 | $1.60 | $1.60 | 390,100 | — | — |
| 2017-08-17 | $1.62 | $1.62 | 1,232,300 | — | — |
| 2017-08-16 | $1.65 | $1.65 | 2,296,800 | — | — |
| 2017-08-15 | $1.53 | $1.53 | 2,142,400 | — | — |
| 2017-08-14 | $1.62 | $1.62 | 608,200 | — | — |
| 2017-08-11 | $1.60 | $1.60 | 617,600 | — | — |
| 2017-08-10 | $1.60 | $1.60 | 873,600 | — | — |
| 2017-08-09 | $1.60 | $1.60 | 542,500 | — | — |
| 2017-08-08 | $1.62 | $1.62 | 861,100 | — | — |
| 2017-08-07 | $1.64 | $1.64 | 1,230,100 | — | — |
| 2017-08-04 | $1.56 | $1.56 | 825,000 | — | — |
| 2017-08-03 | $1.54 | $1.54 | 1,618,400 | — | — |
| 2017-08-02 | $1.55 | $1.55 | 515,100 | — | — |
| 2017-08-01 | $1.49 | $1.49 | 448,100 | — | — |
| 2017-07-31 | $1.52 | $1.52 | 394,300 | — | — |
| 2017-07-28 | $1.49 | $1.49 | 430,900 | — | — |
| 2017-07-27 | $1.47 | $1.47 | 515,100 | — | — |
| 2017-07-26 | $1.50 | $1.50 | 743,300 | — | — |
| 2017-07-25 | $1.51 | $1.51 | 1,474,900 | — | — |
| 2017-07-24 | $1.40 | $1.40 | 267,100 | — | — |
| 2017-07-21 | $1.40 | $1.40 | 261,400 | — | — |
| 2017-07-20 | $1.39 | $1.39 | 382,400 | — | — |
| 2017-07-19 | $1.39 | $1.39 | 791,700 | — | — |
| 2017-07-18 | $1.36 | $1.36 | 1,722,400 | — | — |
| 2017-07-17 | $1.34 | $1.34 | 906,700 | — | — |
| 2017-07-14 | $1.27 | $1.27 | 171,700 | — | — |
| 2017-07-13 | $1.29 | $1.29 | 162,600 | — | — |
| 2017-07-12 | $1.28 | $1.28 | 493,600 | — | — |
| 2017-07-11 | $1.23 | $1.23 | 534,800 | — | — |
| 2017-07-10 | $1.20 | $1.20 | 304,600 | — | — |
| 2017-07-07 | $1.26 | $1.26 | 547,500 | — | — |
| 2017-07-06 | $1.18 | $1.18 | 250,300 | — | — |
| 2017-07-05 | $1.21 | $1.21 | 197,300 | — | — |
| 2017-07-03 | $1.25 | $1.25 | 236,300 | — | — |
| 2017-06-30 | $1.27 | $1.27 | 353,000 | — | — |
| 2017-06-29 | $1.25 | $1.25 | 308,400 | — | — |
| 2017-06-28 | $1.27 | $1.27 | 468,000 | — | — |
| 2017-06-27 | $1.21 | $1.21 | 604,000 | — | — |
| 2017-06-26 | $1.23 | $1.23 | 448,400 | — | — |
| 2017-06-23 | $1.18 | $1.18 | 577,800 | — | — |
| 2017-06-22 | $1.12 | $1.12 | 444,700 | — | — |
| 2017-06-21 | $1.14 | $1.14 | 314,800 | — | — |
| 2017-06-20 | $1.13 | $1.13 | 328,400 | — | — |
| 2017-06-19 | $1.18 | $1.18 | 490,700 | — | — |
| 2017-06-16 | $1.15 | $1.15 | 683,500 | — | — |
| 2017-06-15 | $1.15 | $1.15 | 499,700 | — | — |
| 2017-06-14 | $1.25 | $1.25 | 626,200 | — | — |
| 2017-06-13 | $1.26 | $1.26 | 323,400 | — | — |
| 2017-06-12 | $1.23 | $1.23 | 300,300 | — | — |
| 2017-06-09 | $1.22 | $1.22 | 688,300 | — | — |
| 2017-06-08 | $1.28 | $1.28 | 691,900 | — | — |
| 2017-06-07 | $1.21 | $1.21 | 558,400 | — | — |
| 2017-06-06 | $1.22 | $1.22 | 398,800 | — | — |
| 2017-06-05 | $1.25 | $1.25 | 754,000 | — | — |
| 2017-06-02 | $1.25 | $1.25 | 767,900 | — | — |
| 2017-06-01 | $1.27 | $1.27 | 316,400 | — | — |
| 2017-05-31 | $1.31 | $1.31 | 506,000 | — | — |
| 2017-05-30 | $1.30 | $1.30 | 470,000 | — | — |
| 2017-05-26 | $1.31 | $1.31 | 348,500 | — | — |
| 2017-05-25 | $1.31 | $1.31 | 271,600 | — | — |
| 2017-05-24 | $1.29 | $1.29 | 322,100 | — | — |
| 2017-05-23 | $1.32 | $1.32 | 467,700 | — | — |
| 2017-05-22 | $1.29 | $1.29 | 281,700 | — | — |
| 2017-05-19 | $1.31 | $1.31 | 617,200 | — | — |
| 2017-05-18 | $1.27 | $1.27 | 453,900 | — | — |
| 2017-05-17 | $1.25 | $1.25 | 1,151,700 | — | — |
| 2017-05-16 | $1.32 | $1.32 | 946,900 | — | — |
| 2017-05-15 | $1.32 | $1.32 | 3,298,400 | — | — |
| 2017-05-12 | $1.15 | $1.15 | 353,600 | — | — |
| 2017-05-11 | $1.16 | $1.16 | 242,200 | — | — |
| 2017-05-10 | $1.12 | $1.12 | 165,500 | — | — |
| 2017-05-09 | $1.11 | $1.11 | 442,400 | — | — |
| 2017-05-08 | $1.08 | $1.08 | 367,400 | — | — |
| 2017-05-05 | $1.09 | $1.09 | 676,600 | — | — |
| 2017-05-04 | $1.06 | $1.06 | 754,000 | — | — |
| 2017-05-03 | $1.12 | $1.12 | 379,700 | — | — |
| 2017-05-02 | $1.16 | $1.16 | 230,500 | — | — |
| 2017-05-01 | $1.15 | $1.15 | 689,800 | — | — |
| 2017-04-28 | $1.14 | $1.14 | 256,300 | — | — |
| 2017-04-27 | $1.13 | $1.13 | 327,700 | — | — |
| 2017-04-26 | $1.15 | $1.15 | 359,900 | — | — |
| 2017-04-25 | $1.16 | $1.16 | 523,400 | — | — |
| 2017-04-24 | $1.12 | $1.12 | 421,100 | — | — |
| 2017-04-21 | $1.08 | $1.08 | 341,400 | — | — |
| 2017-04-20 | $1.09 | $1.09 | 501,500 | — | — |
| 2017-04-19 | $1.00 | $1.00 | 1,157,000 | — | — |
| 2017-04-18 | $1.08 | $1.08 | 680,000 | — | — |
| 2017-04-17 | $1.18 | $1.18 | 630,800 | — | — |
| 2017-04-13 | $1.15 | $1.15 | 1,257,400 | — | — |
| 2017-04-12 | $1.22 | $1.22 | 924,300 | — | — |
| 2017-04-11 | $1.30 | $1.30 | 468,200 | — | — |
| 2017-04-10 | $1.31 | $1.31 | 487,300 | — | — |
| 2017-04-07 | $1.34 | $1.34 | 333,700 | — | — |
| 2017-04-06 | $1.34 | $1.34 | 521,300 | — | — |
| 2017-04-05 | $1.35 | $1.35 | 680,400 | — | — |
| 2017-04-04 | $1.28 | $1.28 | 112,700 | — | — |
| 2017-04-03 | $1.30 | $1.30 | 588,900 | — | — |
| 2017-03-31 | $1.32 | $1.32 | 516,800 | — | — |
| 2017-03-30 | $1.34 | $1.34 | 699,100 | — | — |
| 2017-03-29 | $1.34 | $1.34 | 586,300 | — | — |
| 2017-03-28 | $1.30 | $1.30 | 489,200 | — | — |
| 2017-03-27 | $1.24 | $1.24 | 771,400 | — | — |
| 2017-03-24 | $1.24 | $1.24 | 398,200 | — | — |
| 2017-03-23 | $1.28 | $1.28 | 190,700 | — | — |
| 2017-03-22 | $1.27 | $1.27 | 588,500 | — | — |
| 2017-03-21 | $1.26 | $1.26 | 787,800 | — | — |
| 2017-03-20 | $1.33 | $1.33 | 445,200 | — | — |
| 2017-03-17 | $1.37 | $1.37 | 441,100 | — | — |
| 2017-03-16 | $1.36 | $1.36 | 778,800 | — | — |
| 2017-03-15 | $1.39 | $1.39 | 894,900 | — | — |
| 2017-03-14 | $1.32 | $1.32 | 810,200 | — | — |
| 2017-03-13 | $1.31 | $1.31 | 775,700 | — | — |
| 2017-03-10 | $1.18 | $1.18 | 2,170,300 | — | — |
| 2017-03-09 | $1.16 | $1.16 | 1,335,900 | — | — |
| 2017-03-08 | $1.24 | $1.24 | 605,400 | — | — |
| 2017-03-07 | $1.26 | $1.26 | 1,250,400 | — | — |
| 2017-03-06 | $1.31 | $1.31 | 1,114,100 | — | — |
| 2017-03-03 | $1.38 | $1.38 | 848,600 | — | — |
| 2017-03-02 | $1.33 | $1.33 | 1,198,700 | — | — |
| 2017-03-01 | $1.46 | $1.46 | 2,111,600 | — | — |
| 2017-02-28 | $1.32 | $1.32 | 922,800 | — | — |
| 2017-02-27 | $1.36 | $1.36 | 1,302,600 | — | — |
| 2017-02-24 | $1.39 | $1.39 | 1,264,400 | — | — |
| 2017-02-23 | $1.38 | $1.38 | 2,401,000 | — | — |
| 2017-02-22 | $1.40 | $1.40 | 1,239,000 | — | — |
| 2017-02-21 | $1.42 | $1.42 | 1,268,700 | — | — |
| 2017-02-17 | $1.35 | $1.35 | 2,537,600 | — | — |
| 2017-02-16 | $1.49 | $1.49 | 756,900 | — | — |
| 2017-02-15 | $1.56 | $1.56 | 992,500 | — | — |
| 2017-02-14 | $1.59 | $1.59 | 907,900 | — | — |
| 2017-02-13 | $1.59 | $1.59 | 2,107,300 | — | — |
| 2017-02-10 | $1.49 | $1.49 | 2,531,600 | — | — |
| 2017-02-09 | $1.38 | $1.38 | 1,188,000 | — | — |
| 2017-02-08 | $1.40 | $1.40 | 717,700 | — | — |
| 2017-02-07 | $1.42 | $1.42 | 464,100 | — | — |
| 2017-02-06 | $1.44 | $1.44 | 908,600 | — | — |
| 2017-02-03 | $1.44 | $1.44 | 564,500 | — | — |
| 2017-02-02 | $1.45 | $1.45 | 1,194,400 | — | — |
| 2017-02-01 | $1.42 | $1.42 | 1,337,700 | — | — |
| 2017-01-31 | $1.47 | $1.47 | 1,295,300 | — | — |
| 2017-01-30 | $1.37 | $1.37 | 1,114,400 | — | — |
| 2017-01-27 | $1.45 | $1.45 | 745,400 | — | — |
| 2017-01-26 | $1.43 | $1.43 | 1,448,600 | — | — |
| 2017-01-25 | $1.47 | $1.47 | 1,466,600 | — | — |
| 2017-01-24 | $1.40 | $1.40 | 2,015,100 | — | — |
| 2017-01-23 | $1.27 | $1.27 | 723,500 | — | — |
| 2017-01-20 | $1.26 | $1.26 | 671,800 | — | — |
| 2017-01-19 | $1.25 | $1.25 | 1,072,800 | — | — |
| 2017-01-18 | $1.25 | $1.25 | 1,496,000 | — | — |
| 2017-01-17 | $1.24 | $1.24 | 1,358,800 | — | — |
| 2017-01-13 | $1.17 | $1.17 | 899,000 | — | — |
| 2017-01-12 | $1.16 | $1.16 | 1,092,800 | — | — |
| 2017-01-11 | $1.11 | $1.11 | 1,297,300 | — | — |
| 2017-01-10 | $1.03 | $1.03 | 1,002,800 | — | — |
| 2017-01-09 | $0.94 | $0.94 | 635,500 | — | — |
| 2017-01-06 | $0.99 | $0.99 | 297,300 | — | — |
| 2017-01-05 | $0.99 | $0.99 | 908,700 | — | — |
| 2017-01-04 | $1.01 | $1.01 | 1,037,100 | — | — |
| 2017-01-03 | $0.92 | $0.92 | 238,600 | — | — |