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
- 1999-02-22 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 | $2.53 | $2.53 | 177,300 | — | — |
| 2017-12-28 | $2.54 | $2.54 | 160,800 | — | — |
| 2017-12-27 | $2.51 | $2.51 | 134,000 | — | — |
| 2017-12-26 | $2.55 | $2.55 | 308,700 | — | — |
| 2017-12-22 | $2.52 | $2.52 | 842,400 | — | — |
| 2017-12-21 | $2.92 | $2.92 | 1,769,400 | — | — |
| 2017-12-20 | $3.43 | $3.43 | 2,171,300 | — | — |
| 2017-12-19 | $2.76 | $2.76 | 343,000 | — | — |
| 2017-12-18 | $2.85 | $2.85 | 713,800 | — | — |
| 2017-12-15 | $2.88 | $2.88 | 2,277,700 | — | — |
| 2017-12-14 | $2.50 | $2.50 | 133,000 | — | — |
| 2017-12-13 | $2.58 | $2.58 | 418,900 | — | — |
| 2017-12-12 | $2.91 | $2.91 | 2,324,500 | — | — |
| 2017-12-11 | $2.32 | $2.32 | 294,800 | — | — |
| 2017-12-08 | $2.13 | $2.13 | 49,200 | — | — |
| 2017-12-07 | $2.12 | $2.12 | 53,900 | — | — |
| 2017-12-06 | $2.08 | $2.08 | 16,800 | — | — |
| 2017-12-05 | $2.06 | $2.06 | 31,500 | — | — |
| 2017-12-04 | $2.05 | $2.05 | 31,900 | — | — |
| 2017-12-01 | $2.12 | $2.12 | 81,000 | — | — |
| 2017-11-30 | $2.27 | $2.27 | 160,100 | — | — |
| 2017-11-29 | $2.24 | $2.24 | 95,500 | — | — |
| 2017-11-28 | $2.26 | $2.26 | 100,300 | — | — |
| 2017-11-27 | $2.31 | $2.31 | 130,300 | — | — |
| 2017-11-24 | $2.42 | $2.42 | 338,100 | — | — |
| 2017-11-22 | $2.21 | $2.21 | 129,500 | — | — |
| 2017-11-21 | $2.27 | $2.27 | 128,900 | — | — |
| 2017-11-20 | $2.41 | $2.41 | 205,100 | — | — |
| 2017-11-17 | $2.50 | $2.50 | 90,700 | — | — |
| 2017-11-16 | $2.48 | $2.48 | 167,100 | — | — |
| 2017-11-15 | $2.66 | $2.66 | 142,800 | — | — |
| 2017-11-14 | $2.79 | $2.79 | 219,900 | — | — |
| 2017-11-13 | $2.70 | $2.70 | 161,000 | — | — |
| 2017-11-10 | $2.79 | $2.79 | 229,400 | — | — |
| 2017-11-09 | $2.54 | $2.54 | 386,200 | — | — |
| 2017-11-08 | $2.83 | $2.83 | 539,200 | — | — |
| 2017-11-07 | $2.67 | $2.67 | 737,100 | — | — |
| 2017-11-06 | $3.21 | $3.21 | 649,000 | — | — |
| 2017-11-03 | $3.45 | $3.45 | 1,896,700 | — | — |
| 2017-11-02 | $3.38 | $3.38 | 14,187,200 | — | — |
| 2017-11-01 | $2.41 | $2.41 | 1,645,400 | — | — |
| 2017-10-31 | $2.59 | $2.59 | 21,465,800 | — | — |
| 2017-10-30 | $1.44 | $1.44 | 13,800 | — | — |
| 2017-10-27 | $1.44 | $1.44 | 33,700 | — | — |
| 2017-10-26 | $1.43 | $1.43 | 13,300 | — | — |
| 2017-10-25 | $1.42 | $1.42 | 11,100 | — | — |
| 2017-10-24 | $1.40 | $1.40 | 12,200 | — | — |
| 2017-10-23 | $1.48 | $1.48 | 35,200 | — | — |
| 2017-10-20 | $1.49 | $1.49 | 47,300 | — | — |
| 2017-10-19 | $1.50 | $1.50 | 55,100 | — | — |
| 2017-10-18 | $1.49 | $1.49 | 45,700 | — | — |
| 2017-10-17 | $1.44 | $1.44 | 36,000 | — | — |
| 2017-10-16 | $1.55 | $1.55 | 44,800 | — | — |
| 2017-10-13 | $1.65 | $1.65 | 190,400 | — | — |
| 2017-10-12 | $1.66 | $1.66 | 3,400 | — | — |
| 2017-10-11 | $1.68 | $1.68 | 6,900 | — | — |
| 2017-10-10 | $1.63 | $1.63 | 29,100 | — | — |
| 2017-10-09 | $1.70 | $1.70 | 48,100 | — | — |
| 2017-10-06 | $1.64 | $1.64 | 5,200 | — | — |
| 2017-10-05 | $1.67 | $1.67 | 33,000 | — | — |
| 2017-10-04 | $1.70 | $1.70 | 52,800 | — | — |
| 2017-10-03 | $1.66 | $1.66 | 11,700 | — | — |
| 2017-10-02 | $1.62 | $1.62 | 18,900 | — | — |
| 2017-09-29 | $1.61 | $1.61 | 8,000 | — | — |
| 2017-09-28 | $1.63 | $1.63 | 36,800 | — | — |
| 2017-09-27 | $1.64 | $1.64 | 14,400 | — | — |
| 2017-09-26 | $1.62 | $1.62 | 30,700 | — | — |
| 2017-09-25 | $1.69 | $1.69 | 51,400 | — | — |
| 2017-09-22 | $1.70 | $1.70 | 50,100 | — | — |
| 2017-09-21 | $1.71 | $1.71 | 35,100 | — | — |
| 2017-09-20 | $1.73 | $1.73 | 30,200 | — | — |
| 2017-09-19 | $1.80 | $1.80 | 28,300 | — | — |
| 2017-09-18 | $1.77 | $1.77 | 16,500 | — | — |
| 2017-09-15 | $1.80 | $1.80 | 32,300 | — | — |
| 2017-09-14 | $1.79 | $1.79 | 53,800 | — | — |
| 2017-09-13 | $1.75 | $1.75 | 23,100 | — | — |
| 2017-09-12 | $1.71 | $1.71 | 27,600 | — | — |
| 2017-09-11 | $1.69 | $1.69 | 59,200 | — | — |
| 2017-09-08 | $1.80 | $1.80 | 50,200 | — | — |
| 2017-09-07 | $1.73 | $1.73 | 111,900 | — | — |
| 2017-09-06 | $1.85 | $1.85 | 218,000 | — | — |
| 2017-09-05 | $2.10 | $2.10 | 239,500 | — | — |
| 2017-09-01 | $2.10 | $2.10 | 1,563,900 | — | — |
| 2017-08-31 | $2.36 | $2.36 | 4,594,400 | — | — |
| 2017-08-30 | $1.63 | $1.63 | 280,900 | — | — |
| 2017-08-29 | $1.44 | $1.44 | 13,400 | — | — |
| 2017-08-28 | $1.42 | $1.42 | 13,500 | — | — |
| 2017-08-25 | $1.46 | $1.46 | 4,800 | — | — |
| 2017-08-24 | $1.44 | $1.44 | 15,000 | — | — |
| 2017-08-23 | $1.46 | $1.46 | 16,100 | — | — |
| 2017-08-22 | $1.48 | $1.48 | 5,100 | — | — |
| 2017-08-21 | $1.50 | $1.50 | 12,200 | — | — |
| 2017-08-18 | $1.51 | $1.51 | 18,200 | — | — |
| 2017-08-17 | $1.52 | $1.52 | 17,200 | — | — |
| 2017-08-16 | $1.52 | $1.52 | 16,000 | — | — |
| 2017-08-15 | $1.56 | $1.56 | 203,100 | — | — |
| 2017-08-14 | $1.53 | $1.53 | 333,800 | — | — |
| 2017-08-11 | $1.31 | $1.31 | 9,300 | — | — |
| 2017-08-10 | $1.31 | $1.31 | 2,900 | — | — |
| 2017-08-09 | $1.31 | $1.31 | 25,000 | — | — |
| 2017-08-08 | $1.35 | $1.35 | 1,800 | — | — |
| 2017-08-07 | $1.35 | $1.35 | 69,900 | — | — |
| 2017-08-04 | $1.30 | $1.30 | 2,200 | — | — |
| 2017-08-03 | $1.31 | $1.31 | 6,800 | — | — |
| 2017-08-02 | $1.30 | $1.30 | 5,200 | — | — |
| 2017-08-01 | $1.34 | $1.34 | 0 | — | — |
| 2017-07-31 | $1.34 | $1.34 | 3,600 | — | — |
| 2017-07-28 | $1.33 | $1.33 | 32,200 | — | — |
| 2017-07-27 | $1.32 | $1.32 | 11,100 | — | — |
| 2017-07-26 | $1.38 | $1.38 | 31,000 | — | — |
| 2017-07-25 | $1.38 | $1.38 | 7,700 | — | — |
| 2017-07-24 | $1.42 | $1.42 | 17,800 | — | — |
| 2017-07-21 | $1.43 | $1.43 | 97,600 | — | — |
| 2017-07-20 | $1.39 | $1.39 | 111,400 | — | — |
| 2017-07-19 | $1.32 | $1.32 | 5,100 | — | — |
| 2017-07-18 | $1.40 | $1.40 | 14,800 | — | — |
| 2017-07-17 | $1.37 | $1.37 | 12,200 | — | — |
| 2017-07-14 | $1.36 | $1.36 | 80,400 | — | — |
| 2017-07-13 | $1.31 | $1.31 | 2,400 | — | — |
| 2017-07-12 | $1.28 | $1.28 | 96,700 | — | — |
| 2017-07-11 | $1.25 | $1.25 | 4,700 | — | — |
| 2017-07-10 | $1.27 | $1.27 | 101,300 | — | — |
| 2017-07-07 | $1.34 | $1.34 | 19,800 | — | — |
| 2017-07-06 | $1.21 | $1.21 | 9,100 | — | — |
| 2017-07-05 | $1.20 | $1.20 | 34,000 | — | — |
| 2017-07-03 | $1.26 | $1.26 | 8,700 | — | — |
| 2017-06-30 | $1.21 | $1.21 | 94,400 | — | — |
| 2017-06-29 | $1.19 | $1.19 | 28,200 | — | — |
| 2017-06-28 | $1.20 | $1.20 | 13,300 | — | — |
| 2017-06-27 | $1.22 | $1.22 | 1,500 | — | — |
| 2017-06-26 | $1.22 | $1.22 | 6,100 | — | — |
| 2017-06-23 | $1.21 | $1.21 | 2,800 | — | — |
| 2017-06-22 | $1.21 | $1.21 | 14,000 | — | — |
| 2017-06-21 | $1.19 | $1.19 | 48,000 | — | — |
| 2017-06-20 | $1.22 | $1.22 | 12,900 | — | — |
| 2017-06-19 | $1.25 | $1.25 | 12,700 | — | — |
| 2017-06-16 | $1.30 | $1.30 | 38,600 | — | — |
| 2017-06-15 | $1.27 | $1.27 | 48,800 | — | — |
| 2017-06-14 | $1.37 | $1.37 | 94,800 | — | — |
| 2017-06-13 | $1.29 | $1.29 | 48,100 | — | — |
| 2017-06-12 | $1.35 | $1.35 | 84,700 | — | — |
| 2017-06-09 | $1.28 | $1.28 | 20,700 | — | — |
| 2017-06-08 | $1.29 | $1.29 | 35,400 | — | — |
| 2017-06-07 | $1.37 | $1.37 | 40,500 | — | — |
| 2017-06-06 | $1.43 | $1.43 | 85,900 | — | — |
| 2017-06-05 | $1.37 | $1.37 | 82,400 | — | — |
| 2017-06-02 | $1.40 | $1.40 | 112,700 | — | — |
| 2017-06-01 | $1.32 | $1.32 | 17,800 | — | — |
| 2017-05-31 | $1.38 | $1.38 | 112,400 | — | — |
| 2017-05-30 | $1.31 | $1.31 | 133,000 | — | — |
| 2017-05-26 | $1.36 | $1.36 | 45,000 | — | — |
| 2017-05-25 | $1.34 | $1.34 | 62,900 | — | — |
| 2017-05-24 | $1.30 | $1.30 | 79,400 | — | — |
| 2017-05-23 | $1.31 | $1.31 | 45,900 | — | — |
| 2017-05-22 | $1.43 | $1.43 | 19,800 | — | — |
| 2017-05-19 | $1.43 | $1.43 | 8,800 | — | — |
| 2017-05-18 | $1.38 | $1.38 | 4,300 | — | — |
| 2017-05-17 | $1.40 | $1.40 | 15,400 | — | — |
| 2017-05-16 | $1.40 | $1.40 | 42,100 | — | — |
| 2017-05-15 | $1.54 | $1.54 | 16,900 | — | — |
| 2017-05-12 | $1.52 | $1.52 | 10,800 | — | — |
| 2017-05-11 | $1.53 | $1.53 | 12,000 | — | — |
| 2017-05-10 | $1.51 | $1.51 | 83,500 | — | — |
| 2017-05-09 | $1.55 | $1.55 | 38,000 | — | — |
| 2017-05-08 | $1.53 | $1.53 | 34,300 | — | — |
| 2017-05-05 | $1.56 | $1.56 | 95,700 | — | — |
| 2017-05-04 | $1.60 | $1.60 | 63,700 | — | — |
| 2017-05-03 | $1.53 | $1.53 | 12,600 | — | — |
| 2017-05-02 | $1.56 | $1.56 | 33,300 | — | — |
| 2017-05-01 | $1.57 | $1.57 | 124,700 | — | — |
| 2017-04-28 | $1.46 | $1.46 | 11,000 | — | — |
| 2017-04-27 | $1.51 | $1.51 | 53,600 | — | — |
| 2017-04-26 | $1.48 | $1.48 | 9,300 | — | — |
| 2017-04-25 | $1.51 | $1.51 | 59,400 | — | — |
| 2017-04-24 | $1.51 | $1.51 | 17,500 | — | — |
| 2017-04-21 | $1.50 | $1.50 | 15,600 | — | — |
| 2017-04-20 | $1.52 | $1.52 | 49,500 | — | — |
| 2017-04-19 | $1.53 | $1.53 | 32,000 | — | — |
| 2017-04-18 | $1.46 | $1.46 | 70,700 | — | — |
| 2017-04-17 | $1.57 | $1.57 | 73,700 | — | — |
| 2017-04-13 | $1.67 | $1.67 | 82,700 | — | — |
| 2017-04-12 | $1.66 | $1.66 | 282,400 | — | — |
| 2017-04-11 | $1.85 | $1.85 | 4,450,900 | — | — |
| 2017-04-10 | $1.27 | $1.27 | 23,900 | — | — |
| 2017-04-07 | $1.25 | $1.25 | 4,100 | — | — |
| 2017-04-06 | $1.28 | $1.28 | 23,300 | — | — |
| 2017-04-05 | $1.32 | $1.32 | 33,400 | — | — |
| 2017-04-04 | $1.26 | $1.26 | 6,900 | — | — |
| 2017-04-03 | $1.31 | $1.31 | 10,400 | — | — |
| 2017-03-31 | $1.34 | $1.34 | 11,700 | — | — |
| 2017-03-30 | $1.32 | $1.32 | 36,800 | — | — |
| 2017-03-29 | $1.37 | $1.37 | 48,900 | — | — |
| 2017-03-28 | $1.22 | $1.22 | 21,600 | — | — |
| 2017-03-27 | $1.28 | $1.28 | 2,700 | — | — |
| 2017-03-24 | $1.30 | $1.30 | 5,700 | — | — |
| 2017-03-23 | $1.33 | $1.33 | 22,500 | — | — |
| 2017-03-22 | $1.30 | $1.30 | 10,000 | — | — |
| 2017-03-21 | $1.30 | $1.30 | 14,000 | — | — |
| 2017-03-20 | $1.31 | $1.31 | 14,600 | — | — |
| 2017-03-17 | $1.30 | $1.30 | 11,900 | — | — |
| 2017-03-16 | $1.30 | $1.30 | 18,300 | — | — |
| 2017-03-15 | $1.37 | $1.37 | 17,900 | — | — |
| 2017-03-14 | $1.37 | $1.37 | 3,100 | — | — |
| 2017-03-13 | $1.31 | $1.31 | 51,900 | — | — |
| 2017-03-10 | $1.45 | $1.45 | 40,800 | — | — |
| 2017-03-09 | $1.59 | $1.59 | 27,500 | — | — |
| 2017-03-08 | $1.59 | $1.59 | 13,100 | — | — |
| 2017-03-07 | $1.60 | $1.60 | 95,000 | — | — |
| 2017-03-06 | $1.60 | $1.60 | 87,700 | — | — |
| 2017-03-03 | $1.61 | $1.61 | 7,800 | — | — |
| 2017-03-02 | $1.65 | $1.65 | 42,500 | — | — |
| 2017-03-01 | $1.62 | $1.62 | 14,400 | — | — |
| 2017-02-28 | $1.62 | $1.62 | 24,600 | — | — |
| 2017-02-27 | $1.66 | $1.66 | 30,300 | — | — |
| 2017-02-24 | $1.67 | $1.67 | 19,500 | — | — |
| 2017-02-23 | $1.59 | $1.59 | 18,900 | — | — |
| 2017-02-22 | $1.59 | $1.59 | 9,800 | — | — |
| 2017-02-21 | $1.64 | $1.64 | 15,800 | — | — |
| 2017-02-17 | $1.71 | $1.71 | 106,700 | — | — |
| 2017-02-16 | $1.75 | $1.75 | 190,500 | — | — |
| 2017-02-15 | $1.75 | $1.75 | 29,200 | — | — |
| 2017-02-14 | $1.71 | $1.71 | 51,900 | — | — |
| 2017-02-13 | $1.62 | $1.62 | 13,700 | — | — |
| 2017-02-10 | $1.58 | $1.58 | 26,300 | — | — |
| 2017-02-09 | $1.57 | $1.57 | 28,800 | — | — |
| 2017-02-08 | $1.51 | $1.51 | 7,800 | — | — |
| 2017-02-07 | $1.53 | $1.53 | 6,100 | — | — |
| 2017-02-06 | $1.55 | $1.55 | 26,900 | — | — |
| 2017-02-03 | $1.62 | $1.62 | 108,800 | — | — |
| 2017-02-02 | $1.57 | $1.57 | 19,700 | — | — |
| 2017-02-01 | $1.53 | $1.53 | 39,200 | — | — |
| 2017-01-31 | $1.45 | $1.45 | 19,400 | — | — |
| 2017-01-30 | $1.62 | $1.62 | 51,200 | — | — |
| 2017-01-27 | $1.64 | $1.64 | 45,900 | — | — |
| 2017-01-26 | $1.61 | $1.61 | 7,800 | — | — |
| 2017-01-25 | $1.63 | $1.63 | 39,000 | — | — |
| 2017-01-24 | $1.67 | $1.67 | 62,000 | — | — |
| 2017-01-23 | $1.70 | $1.70 | 16,600 | — | — |
| 2017-01-20 | $1.73 | $1.73 | 4,300 | — | — |
| 2017-01-19 | $1.74 | $1.74 | 21,700 | — | — |
| 2017-01-18 | $1.69 | $1.69 | 93,400 | — | — |
| 2017-01-17 | $1.61 | $1.61 | 41,400 | — | — |
| 2017-01-13 | $1.76 | $1.76 | 304,300 | — | — |
| 2017-01-12 | $2.00 | $2.00 | 498,300 | — | — |
| 2017-01-11 | $1.69 | $1.69 | 128,100 | — | — |
| 2017-01-10 | $1.82 | $1.82 | 7,200 | — | — |
| 2017-01-09 | $1.75 | $1.75 | 31,300 | — | — |
| 2017-01-06 | $1.79 | $1.79 | 44,400 | — | — |
| 2017-01-05 | $1.72 | $1.72 | 44,900 | — | — |
| 2017-01-04 | $1.80 | $1.80 | 55,600 | — | — |
| 2017-01-03 | $1.84 | $1.84 | 9,800 | — | — |