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
- 2000-09-19 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 | $3.80 | 456,300 | — | — |
| 2017-12-28 | $2.39 | $3.80 | 1,115,800 | — | — |
| 2017-12-27 | $2.36 | $3.75 | 1,422,400 | — | — |
| 2017-12-26 | $2.38 | $3.78 | 948,900 | — | — |
| 2017-12-22 | $2.45 | $3.89 | 518,500 | — | — |
| 2017-12-21 | $2.42 | $3.85 | 701,500 | — | — |
| 2017-12-20 | $2.47 | $3.93 | 1,388,600 | — | — |
| 2017-12-19 | $2.46 | $3.91 | 2,229,500 | — | — |
| 2017-12-18 | $2.44 | $3.88 | 1,185,500 | — | — |
| 2017-12-15 | $2.47 | $3.93 | 2,367,500 | — | — |
| 2017-12-14 | $2.50 | $3.97 | 1,007,300 | — | — |
| 2017-12-13 | $2.50 | $3.97 | 1,198,800 | — | — |
| 2017-12-12 | $2.49 | $3.96 | 1,070,000 | — | — |
| 2017-12-11 | $2.53 | $4.02 | 1,154,200 | — | — |
| 2017-12-08 | $2.47 | $3.93 | 1,603,900 | — | — |
| 2017-12-07 | $2.46 | $3.91 | 1,034,700 | — | — |
| 2017-12-06 | $2.49 | $3.96 | 1,205,800 | — | — |
| 2017-12-05 | $2.56 | $4.07 | 1,625,400 | — | — |
| 2017-12-04 | $2.62 | $4.16 | 1,601,800 | — | — |
| 2017-12-01 | $2.58 | $4.10 | 1,126,000 | — | — |
| 2017-11-30 | $2.55 | $4.05 | 1,097,700 | — | — |
| 2017-11-29 | $2.57 | $4.08 | 1,152,800 | — | — |
| 2017-11-28 | $2.65 | $4.21 | 705,200 | — | — |
| 2017-11-27 | $2.62 | $4.16 | 365,700 | — | — |
| 2017-11-24 | $2.65 | $4.21 | 164,100 | — | — |
| 2017-11-22 | $2.67 | $4.24 | 370,600 | — | — |
| 2017-11-21 | $2.69 | $4.28 | 648,100 | — | — |
| 2017-11-20 | $2.61 | $4.15 | 838,500 | — | — |
| 2017-11-17 | $2.59 | $4.12 | 972,800 | — | — |
| 2017-11-16 | $2.61 | $4.15 | 1,189,900 | — | — |
| 2017-11-15 | $2.55 | $4.05 | 1,395,500 | — | — |
| 2017-11-14 | $2.56 | $4.07 | 1,641,200 | — | — |
| 2017-11-13 | $2.57 | $4.08 | 1,021,600 | — | — |
| 2017-11-10 | $2.59 | $4.12 | 2,065,600 | — | — |
| 2017-11-09 | $2.58 | $4.10 | 1,372,800 | — | — |
| 2017-11-08 | $2.55 | $4.05 | 208,400 | — | — |
| 2017-11-07 | $2.53 | $4.02 | 379,800 | — | — |
| 2017-11-06 | $2.55 | $4.05 | 247,500 | — | — |
| 2017-11-03 | $2.54 | $4.04 | 279,200 | — | — |
| 2017-11-02 | $2.56 | $4.07 | 402,100 | — | — |
| 2017-11-01 | $2.58 | $4.10 | 300,000 | — | — |
| 2017-10-31 | $2.60 | $4.13 | 2,438,500 | — | — |
| 2017-10-30 | $2.59 | $4.12 | 1,453,800 | — | — |
| 2017-10-27 | $2.54 | $4.04 | 748,400 | — | — |
| 2017-10-26 | $2.55 | $4.05 | 1,225,200 | — | — |
| 2017-10-25 | $2.54 | $4.04 | 3,124,800 | — | — |
| 2017-10-24 | $2.59 | $4.12 | 353,600 | — | — |
| 2017-10-23 | $2.57 | $4.08 | 281,200 | — | — |
| 2017-10-20 | $2.58 | $4.10 | 716,500 | — | — |
| 2017-10-19 | $2.58 | $4.10 | 744,400 | — | — |
| 2017-10-18 | $2.64 | $4.20 | 916,100 | — | — |
| 2017-10-17 | $2.63 | $4.18 | 844,700 | — | — |
| 2017-10-16 | $2.65 | $4.21 | 652,900 | — | — |
| 2017-10-13 | $2.65 | $4.21 | 1,121,000 | — | — |
| 2017-10-12 | $2.60 | $4.13 | 1,767,400 | — | — |
| 2017-10-11 | $2.58 | $4.10 | 2,633,800 | — | — |
| 2017-10-10 | $2.58 | $4.10 | 1,693,300 | — | — |
| 2017-10-09 | $2.57 | $4.08 | 702,600 | — | — |
| 2017-10-06 | $2.57 | $4.08 | 1,227,900 | — | — |
| 2017-10-05 | $2.58 | $4.10 | 1,136,900 | — | — |
| 2017-10-04 | $2.58 | $4.10 | 1,691,400 | — | — |
| 2017-10-03 | $2.58 | $4.10 | 1,301,100 | — | — |
| 2017-10-02 | $2.51 | $3.99 | 1,836,400 | — | — |
| 2017-09-29 | $2.50 | $3.97 | 3,944,200 | — | — |
| 2017-09-28 | $2.51 | $3.99 | 2,004,900 | — | — |
| 2017-09-27 | $2.52 | $4.01 | 621,700 | — | — |
| 2017-09-26 | $2.50 | $3.97 | 1,462,500 | — | — |
| 2017-09-25 | $2.49 | $3.96 | 1,768,400 | — | — |
| 2017-09-22 | $2.59 | $4.12 | 760,200 | — | — |
| 2017-09-21 | $2.60 | $4.13 | 1,042,400 | — | — |
| 2017-09-20 | $2.61 | $4.15 | 1,852,700 | — | — |
| 2017-09-19 | $2.66 | $4.23 | 738,000 | — | — |
| 2017-09-18 | $2.66 | $4.23 | 1,547,800 | — | — |
| 2017-09-15 | $2.61 | $4.15 | 1,697,600 | — | — |
| 2017-09-14 | $2.63 | $4.18 | 896,800 | — | — |
| 2017-09-13 | $2.61 | $4.15 | 1,380,400 | — | — |
| 2017-09-12 | $2.63 | $4.18 | 1,151,800 | — | — |
| 2017-09-11 | $2.67 | $4.24 | 1,789,300 | — | — |
| 2017-09-08 | $2.65 | $4.21 | 5,896,100 | — | — |
| 2017-09-07 | $2.71 | $4.31 | 605,700 | — | — |
| 2017-09-06 | $2.68 | $4.26 | 959,300 | — | — |
| 2017-09-05 | $2.70 | $4.29 | 4,469,400 | — | — |
| 2017-09-01 | $2.66 | $4.23 | 2,076,700 | — | — |
| 2017-08-31 | $2.50 | $3.97 | 961,900 | — | — |
| 2017-08-30 | $2.48 | $3.94 | 435,600 | — | — |
| 2017-08-29 | $2.47 | $3.93 | 903,100 | — | — |
| 2017-08-28 | $2.47 | $3.93 | 475,900 | — | — |
| 2017-08-25 | $2.47 | $3.93 | 969,100 | — | — |
| 2017-08-24 | $2.44 | $3.88 | 1,564,300 | — | — |
| 2017-08-23 | $2.40 | $3.81 | 3,954,500 | — | — |
| 2017-08-22 | $2.40 | $3.81 | 3,316,600 | — | — |
| 2017-08-21 | $2.34 | $3.72 | 682,100 | — | — |
| 2017-08-18 | $2.29 | $3.64 | 410,100 | — | — |
| 2017-08-17 | $2.29 | $3.64 | 620,800 | — | — |
| 2017-08-16 | $2.32 | $3.69 | 956,100 | — | — |
| 2017-08-15 | $2.32 | $3.69 | 997,600 | — | — |
| 2017-08-14 | $2.32 | $3.69 | 1,760,400 | — | — |
| 2017-08-11 | $2.31 | $3.67 | 1,428,000 | — | — |
| 2017-08-10 | $2.25 | $3.58 | 1,731,000 | — | — |
| 2017-08-09 | $2.28 | $3.62 | 805,800 | — | — |
| 2017-08-08 | $2.30 | $3.66 | 590,000 | — | — |
| 2017-08-07 | $2.31 | $3.67 | 1,318,100 | — | — |
| 2017-08-04 | $2.24 | $3.56 | 1,623,200 | — | — |
| 2017-08-03 | $2.21 | $3.51 | 1,337,100 | — | — |
| 2017-08-02 | $2.23 | $3.54 | 2,403,100 | — | — |
| 2017-08-01 | $2.23 | $3.54 | 2,459,900 | — | — |
| 2017-07-31 | $2.26 | $3.59 | 2,700,500 | — | — |
| 2017-07-28 | $2.29 | $3.64 | 3,046,200 | — | — |
| 2017-07-27 | $2.29 | $3.64 | 4,564,400 | — | — |
| 2017-07-26 | $2.43 | $3.86 | 4,758,200 | — | — |
| 2017-07-25 | $2.56 | $4.07 | 10,538,900 | — | — |
| 2017-07-24 | $2.50 | $3.97 | 4,216,100 | — | — |
| 2017-07-21 | $2.50 | $3.97 | 2,644,500 | — | — |
| 2017-07-20 | $2.51 | $3.99 | 1,374,500 | — | — |
| 2017-07-19 | $2.50 | $3.97 | 2,225,600 | — | — |
| 2017-07-18 | $2.43 | $3.86 | 2,446,000 | — | — |
| 2017-07-17 | $2.42 | $3.85 | 1,366,700 | — | — |
| 2017-07-14 | $2.43 | $3.86 | 942,300 | — | — |
| 2017-07-13 | $2.44 | $3.88 | 4,133,700 | — | — |
| 2017-07-12 | $2.35 | $3.74 | 1,342,500 | — | — |
| 2017-07-11 | $2.29 | $3.64 | 1,320,700 | — | — |
| 2017-07-10 | $2.36 | $3.62 | 1,376,300 | — | — |
| 2017-07-07 | $2.36 | $3.62 | 1,710,500 | — | — |
| 2017-07-06 | $2.38 | $3.65 | 2,204,200 | — | — |
| 2017-07-05 | $2.40 | $3.68 | 2,874,600 | — | — |
| 2017-07-03 | $2.41 | $3.70 | 2,672,300 | — | — |
| 2017-06-30 | $2.44 | $3.74 | 5,295,500 | — | — |
| 2017-06-29 | $2.40 | $3.68 | 9,190,600 | — | — |
| 2017-06-28 | $2.33 | $3.57 | 6,383,200 | — | — |
| 2017-06-27 | $2.11 | $3.24 | 1,597,200 | — | — |
| 2017-06-26 | $2.11 | $3.24 | 2,933,600 | — | — |
| 2017-06-23 | $2.04 | $3.13 | 2,852,900 | — | — |
| 2017-06-22 | $1.98 | $3.04 | 810,400 | — | — |
| 2017-06-21 | $1.99 | $3.05 | 1,059,200 | — | — |
| 2017-06-20 | $1.97 | $3.02 | 538,900 | — | — |
| 2017-06-19 | $1.98 | $3.04 | 1,704,400 | — | — |
| 2017-06-16 | $1.96 | $3.01 | 616,400 | — | — |
| 2017-06-15 | $1.96 | $3.01 | 1,098,400 | — | — |
| 2017-06-14 | $1.98 | $3.04 | 739,900 | — | — |
| 2017-06-13 | $2.00 | $3.07 | 630,900 | — | — |
| 2017-06-12 | $1.98 | $3.04 | 537,200 | — | — |
| 2017-06-09 | $2.00 | $3.07 | 833,400 | — | — |
| 2017-06-08 | $2.04 | $3.13 | 591,000 | — | — |
| 2017-06-07 | $2.03 | $3.11 | 5,998,600 | — | — |
| 2017-06-06 | $2.07 | $3.17 | 884,100 | — | — |
| 2017-06-05 | $2.07 | $3.17 | 1,193,600 | — | — |
| 2017-06-02 | $2.07 | $3.17 | 604,300 | — | — |
| 2017-06-01 | $2.07 | $3.17 | 1,408,300 | — | — |
| 2017-05-31 | $2.06 | $3.16 | 1,723,100 | — | — |
| 2017-05-30 | $2.06 | $3.16 | 1,463,600 | — | — |
| 2017-05-26 | $2.06 | $3.16 | 1,596,100 | — | — |
| 2017-05-25 | $2.03 | $3.11 | 1,022,200 | — | — |
| 2017-05-24 | $2.06 | $3.16 | 2,779,300 | — | — |
| 2017-05-23 | $2.05 | $3.14 | 1,653,500 | — | — |
| 2017-05-22 | $2.04 | $3.13 | 1,705,400 | — | — |
| 2017-05-19 | $2.02 | $3.10 | 1,639,800 | — | — |
| 2017-05-18 | $2.00 | $3.07 | 1,368,400 | — | — |
| 2017-05-17 | $1.98 | $3.04 | 1,345,500 | — | — |
| 2017-05-16 | $2.01 | $3.08 | 2,279,500 | — | — |
| 2017-05-15 | $2.02 | $3.10 | 1,871,200 | — | — |
| 2017-05-12 | $2.03 | $3.11 | 1,314,100 | — | — |
| 2017-05-11 | $2.03 | $3.11 | 2,305,200 | — | — |
| 2017-05-10 | $2.05 | $3.14 | 2,046,500 | — | — |
| 2017-05-09 | $2.02 | $3.10 | 2,175,000 | — | — |
| 2017-05-08 | $2.02 | $3.10 | 1,122,200 | — | — |
| 2017-05-05 | $2.00 | $3.07 | 1,522,900 | — | — |
| 2017-05-04 | $2.01 | $3.08 | 3,122,600 | — | — |
| 2017-05-03 | $1.98 | $3.04 | 3,186,000 | — | — |
| 2017-05-02 | $1.95 | $2.99 | 9,088,700 | — | — |
| 2017-05-01 | $1.93 | $2.96 | 2,559,900 | — | — |
| 2017-04-28 | $1.94 | $2.98 | 4,658,700 | — | — |
| 2017-04-27 | $1.93 | $2.96 | 6,664,500 | — | — |
| 2017-04-26 | $1.93 | $2.96 | 6,721,600 | — | — |
| 2017-04-25 | $1.92 | $2.94 | 3,342,400 | — | — |
| 2017-04-24 | $1.90 | $2.91 | 1,257,500 | — | — |
| 2017-04-21 | $1.90 | $2.91 | 1,408,700 | — | — |
| 2017-04-20 | $1.90 | $2.91 | 894,200 | — | — |
| 2017-04-19 | $1.89 | $2.90 | 1,790,700 | — | — |
| 2017-04-18 | $1.93 | $2.96 | 607,900 | — | — |
| 2017-04-17 | $1.94 | $2.98 | 1,180,900 | — | — |
| 2017-04-13 | $1.95 | $2.99 | 343,100 | — | — |
| 2017-04-12 | $1.95 | $2.99 | 1,598,600 | — | — |
| 2017-04-11 | $1.94 | $2.98 | 812,100 | — | — |
| 2017-04-10 | $1.93 | $2.96 | 1,864,500 | — | — |
| 2017-04-07 | $1.94 | $2.98 | 571,200 | — | — |
| 2017-04-06 | $1.94 | $2.98 | 1,281,300 | — | — |
| 2017-04-05 | $1.96 | $3.01 | 2,489,800 | — | — |
| 2017-04-04 | $1.96 | $3.01 | 1,146,100 | — | — |
| 2017-04-03 | $1.93 | $2.96 | 816,400 | — | — |
| 2017-03-31 | $1.93 | $2.96 | 2,079,400 | — | — |
| 2017-03-30 | $1.94 | $2.98 | 13,970,000 | — | — |
| 2017-03-29 | $1.97 | $3.02 | 656,700 | — | — |
| 2017-03-28 | $1.98 | $3.04 | 1,320,200 | — | — |
| 2017-03-27 | $1.97 | $3.02 | 4,402,100 | — | — |
| 2017-03-24 | $1.98 | $3.04 | 480,400 | — | — |
| 2017-03-23 | $1.98 | $3.04 | 483,100 | — | — |
| 2017-03-22 | $1.95 | $2.99 | 2,367,100 | — | — |
| 2017-03-21 | $1.96 | $3.01 | 1,794,200 | — | — |
| 2017-03-20 | $1.99 | $3.05 | 1,777,400 | — | — |
| 2017-03-17 | $1.97 | $3.02 | 1,682,800 | — | — |
| 2017-03-16 | $2.00 | $3.07 | 897,300 | — | — |
| 2017-03-15 | $1.97 | $3.02 | 855,200 | — | — |
| 2017-03-14 | $1.95 | $2.99 | 280,100 | — | — |
| 2017-03-13 | $1.97 | $3.02 | 407,000 | — | — |
| 2017-03-10 | $1.97 | $3.02 | 339,100 | — | — |
| 2017-03-09 | $1.94 | $2.98 | 526,300 | — | — |
| 2017-03-08 | $1.98 | $3.04 | 856,800 | — | — |
| 2017-03-07 | $2.01 | $3.08 | 2,226,700 | — | — |
| 2017-03-06 | $1.94 | $2.98 | 546,000 | — | — |
| 2017-03-03 | $1.96 | $3.01 | 430,800 | — | — |
| 2017-03-02 | $1.97 | $3.02 | 703,300 | — | — |
| 2017-03-01 | $2.01 | $3.08 | 927,500 | — | — |
| 2017-02-28 | $2.04 | $3.13 | 1,071,400 | — | — |
| 2017-02-27 | $2.04 | $3.13 | 760,200 | — | — |
| 2017-02-24 | $2.04 | $3.13 | 3,392,200 | — | — |
| 2017-02-23 | $1.93 | $2.96 | 2,674,300 | — | — |
| 2017-02-22 | $1.92 | $2.94 | 1,516,600 | — | — |
| 2017-02-21 | $1.92 | $2.94 | 971,100 | — | — |
| 2017-02-17 | $1.92 | $2.94 | 696,300 | — | — |
| 2017-02-16 | $1.89 | $2.90 | 588,100 | — | — |
| 2017-02-15 | $1.88 | $2.88 | 408,300 | — | — |
| 2017-02-14 | $1.88 | $2.88 | 1,073,900 | — | — |
| 2017-02-13 | $1.89 | $2.90 | 1,434,500 | — | — |
| 2017-02-10 | $1.83 | $2.81 | 1,141,200 | — | — |
| 2017-02-09 | $1.83 | $2.81 | 874,700 | — | — |
| 2017-02-08 | $1.83 | $2.81 | 1,785,000 | — | — |
| 2017-02-07 | $1.82 | $2.79 | 665,900 | — | — |
| 2017-02-06 | $1.84 | $2.82 | 2,040,300 | — | — |
| 2017-02-03 | $1.82 | $2.79 | 3,136,000 | — | — |
| 2017-02-02 | $1.84 | $2.82 | 1,677,600 | — | — |
| 2017-02-01 | $1.88 | $2.88 | 2,981,400 | — | — |
| 2017-01-31 | $1.81 | $2.78 | 1,879,500 | — | — |
| 2017-01-30 | $1.83 | $2.81 | 1,405,300 | — | — |
| 2017-01-27 | $1.85 | $2.84 | 1,512,300 | — | — |
| 2017-01-26 | $1.83 | $2.81 | 2,456,900 | — | — |
| 2017-01-25 | $1.78 | $2.73 | 1,201,800 | — | — |
| 2017-01-24 | $1.79 | $2.75 | 3,464,900 | — | — |
| 2017-01-23 | $1.80 | $2.76 | 3,934,600 | — | — |
| 2017-01-20 | $1.85 | $2.84 | 1,695,800 | — | — |
| 2017-01-19 | $1.83 | $2.81 | 937,700 | — | — |
| 2017-01-18 | $1.86 | $2.85 | 518,300 | — | — |
| 2017-01-17 | $1.85 | $2.84 | 1,041,800 | — | — |
| 2017-01-13 | $1.88 | $2.88 | 1,208,200 | — | — |
| 2017-01-12 | $1.87 | $2.87 | 3,913,800 | — | — |
| 2017-01-11 | $1.87 | $2.87 | 1,350,800 | — | — |
| 2017-01-10 | $1.85 | $2.84 | 870,600 | — | — |
| 2017-01-09 | $1.83 | $2.81 | 1,678,000 | — | — |
| 2017-01-06 | $1.80 | $2.76 | 1,099,300 | — | — |
| 2017-01-05 | $1.78 | $2.73 | 1,406,500 | — | — |
| 2017-01-04 | $1.76 | $2.70 | 1,362,500 | — | — |
| 2017-01-03 | $1.78 | $2.73 | 948,800 | — | — |