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
- 2007-03-19 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 | $1.79 | $1.79 | 178,800 | — | — |
| 2017-12-28 | $1.85 | $1.85 | 174,000 | — | — |
| 2017-12-27 | $1.79 | $1.79 | 177,000 | — | — |
| 2017-12-26 | $1.86 | $1.86 | 65,500 | — | — |
| 2017-12-22 | $1.81 | $1.81 | 211,300 | — | — |
| 2017-12-21 | $1.86 | $1.86 | 111,700 | — | — |
| 2017-12-20 | $1.85 | $1.85 | 360,800 | — | — |
| 2017-12-19 | $1.92 | $1.92 | 194,800 | — | — |
| 2017-12-18 | $1.86 | $1.86 | 251,500 | — | — |
| 2017-12-15 | $1.86 | $1.86 | 395,100 | — | — |
| 2017-12-14 | $1.98 | $1.98 | 291,300 | — | — |
| 2017-12-13 | $1.93 | $1.93 | 222,100 | — | — |
| 2017-12-12 | $1.92 | $1.92 | 344,200 | — | — |
| 2017-12-11 | $2.03 | $2.03 | 1,274,400 | — | — |
| 2017-12-08 | $1.90 | $1.90 | 372,100 | — | — |
| 2017-12-07 | $1.83 | $1.83 | 205,600 | — | — |
| 2017-12-06 | $1.80 | $1.80 | 200,100 | — | — |
| 2017-12-05 | $1.89 | $1.89 | 644,600 | — | — |
| 2017-12-04 | $1.90 | $1.90 | 1,062,900 | — | — |
| 2017-12-01 | $1.67 | $1.67 | 287,200 | — | — |
| 2017-11-30 | $1.75 | $1.75 | 122,100 | — | — |
| 2017-11-29 | $1.79 | $1.79 | 529,600 | — | — |
| 2017-11-28 | $1.81 | $1.81 | 288,200 | — | — |
| 2017-11-27 | $1.79 | $1.79 | 322,500 | — | — |
| 2017-11-24 | $1.91 | $1.91 | 252,000 | — | — |
| 2017-11-22 | $2.00 | $2.00 | 706,200 | — | — |
| 2017-11-21 | $1.87 | $1.87 | 511,900 | — | — |
| 2017-11-20 | $1.80 | $1.80 | 483,000 | — | — |
| 2017-11-17 | $1.81 | $1.81 | 508,000 | — | — |
| 2017-11-16 | $1.68 | $1.68 | 303,400 | — | — |
| 2017-11-15 | $1.61 | $1.61 | 164,100 | — | — |
| 2017-11-14 | $1.61 | $1.61 | 222,200 | — | — |
| 2017-11-13 | $1.65 | $1.65 | 433,500 | — | — |
| 2017-11-10 | $1.69 | $1.69 | 565,600 | — | — |
| 2017-11-09 | $1.63 | $1.63 | 1,502,200 | — | — |
| 2017-11-08 | $1.43 | $1.43 | 155,700 | — | — |
| 2017-11-07 | $1.46 | $1.46 | 466,200 | — | — |
| 2017-11-06 | $1.37 | $1.37 | 183,300 | — | — |
| 2017-11-03 | $1.34 | $1.34 | 158,300 | — | — |
| 2017-11-02 | $1.39 | $1.39 | 168,500 | — | — |
| 2017-11-01 | $1.39 | $1.39 | 120,200 | — | — |
| 2017-10-31 | $1.38 | $1.38 | 112,400 | — | — |
| 2017-10-30 | $1.32 | $1.32 | 206,300 | — | — |
| 2017-10-27 | $1.30 | $1.30 | 474,800 | — | — |
| 2017-10-26 | $1.36 | $1.36 | 111,000 | — | — |
| 2017-10-25 | $1.38 | $1.38 | 142,400 | — | — |
| 2017-10-24 | $1.38 | $1.38 | 100,300 | — | — |
| 2017-10-23 | $1.41 | $1.41 | 71,400 | — | — |
| 2017-10-20 | $1.39 | $1.39 | 157,000 | — | — |
| 2017-10-19 | $1.40 | $1.40 | 131,800 | — | — |
| 2017-10-18 | $1.40 | $1.40 | 143,200 | — | — |
| 2017-10-17 | $1.37 | $1.37 | 188,200 | — | — |
| 2017-10-16 | $1.41 | $1.41 | 282,300 | — | — |
| 2017-10-13 | $1.41 | $1.41 | 220,200 | — | — |
| 2017-10-12 | $1.40 | $1.40 | 314,100 | — | — |
| 2017-10-11 | $1.43 | $1.43 | 437,400 | — | — |
| 2017-10-10 | $1.40 | $1.40 | 465,000 | — | — |
| 2017-10-09 | $1.47 | $1.47 | 144,300 | — | — |
| 2017-10-06 | $1.50 | $1.50 | 158,800 | — | — |
| 2017-10-05 | $1.51 | $1.51 | 102,900 | — | — |
| 2017-10-04 | $1.51 | $1.51 | 142,900 | — | — |
| 2017-10-03 | $1.52 | $1.52 | 168,300 | — | — |
| 2017-10-02 | $1.55 | $1.55 | 306,600 | — | — |
| 2017-09-29 | $1.60 | $1.60 | 75,300 | — | — |
| 2017-09-28 | $1.61 | $1.61 | 112,300 | — | — |
| 2017-09-27 | $1.61 | $1.61 | 74,500 | — | — |
| 2017-09-26 | $1.61 | $1.61 | 57,600 | — | — |
| 2017-09-25 | $1.64 | $1.64 | 183,100 | — | — |
| 2017-09-22 | $1.64 | $1.64 | 150,900 | — | — |
| 2017-09-21 | $1.65 | $1.65 | 180,000 | — | — |
| 2017-09-20 | $1.68 | $1.68 | 85,100 | — | — |
| 2017-09-19 | $1.70 | $1.70 | 225,700 | — | — |
| 2017-09-18 | $1.70 | $1.70 | 104,200 | — | — |
| 2017-09-15 | $1.74 | $1.74 | 42,900 | — | — |
| 2017-09-14 | $1.78 | $1.78 | 94,800 | — | — |
| 2017-09-13 | $1.71 | $1.71 | 155,100 | — | — |
| 2017-09-12 | $1.79 | $1.79 | 67,300 | — | — |
| 2017-09-11 | $1.78 | $1.78 | 124,000 | — | — |
| 2017-09-08 | $1.73 | $1.73 | 152,600 | — | — |
| 2017-09-07 | $1.79 | $1.79 | 103,500 | — | — |
| 2017-09-06 | $1.75 | $1.75 | 148,100 | — | — |
| 2017-09-05 | $1.77 | $1.77 | 167,300 | — | — |
| 2017-09-01 | $1.82 | $1.82 | 220,400 | — | — |
| 2017-08-31 | $1.85 | $1.85 | 181,300 | — | — |
| 2017-08-30 | $1.80 | $1.80 | 105,700 | — | — |
| 2017-08-29 | $1.83 | $1.83 | 418,700 | — | — |
| 2017-08-28 | $1.69 | $1.69 | 97,500 | — | — |
| 2017-08-25 | $1.67 | $1.67 | 65,500 | — | — |
| 2017-08-24 | $1.66 | $1.66 | 228,200 | — | — |
| 2017-08-23 | $1.64 | $1.64 | 126,300 | — | — |
| 2017-08-22 | $1.65 | $1.65 | 91,500 | — | — |
| 2017-08-21 | $1.71 | $1.71 | 72,000 | — | — |
| 2017-08-18 | $1.76 | $1.76 | 62,900 | — | — |
| 2017-08-17 | $1.70 | $1.70 | 140,900 | — | — |
| 2017-08-16 | $1.70 | $1.70 | 77,900 | — | — |
| 2017-08-15 | $1.65 | $1.65 | 69,300 | — | — |
| 2017-08-14 | $1.67 | $1.67 | 59,100 | — | — |
| 2017-08-11 | $1.70 | $1.70 | 103,400 | — | — |
| 2017-08-10 | $1.68 | $1.68 | 173,100 | — | — |
| 2017-08-09 | $1.68 | $1.68 | 104,300 | — | — |
| 2017-08-08 | $1.70 | $1.70 | 101,000 | — | — |
| 2017-08-07 | $1.62 | $1.62 | 186,300 | — | — |
| 2017-08-04 | $1.74 | $1.74 | 108,900 | — | — |
| 2017-08-03 | $1.77 | $1.77 | 136,900 | — | — |
| 2017-08-02 | $1.77 | $1.77 | 186,000 | — | — |
| 2017-08-01 | $1.78 | $1.78 | 184,400 | — | — |
| 2017-07-31 | $1.78 | $1.78 | 186,600 | — | — |
| 2017-07-28 | $1.75 | $1.75 | 207,100 | — | — |
| 2017-07-27 | $1.72 | $1.72 | 215,600 | — | — |
| 2017-07-26 | $1.75 | $1.75 | 174,800 | — | — |
| 2017-07-25 | $1.73 | $1.73 | 185,500 | — | — |
| 2017-07-24 | $1.69 | $1.69 | 180,600 | — | — |
| 2017-07-21 | $1.69 | $1.69 | 184,900 | — | — |
| 2017-07-20 | $1.74 | $1.74 | 340,800 | — | — |
| 2017-07-19 | $1.82 | $1.82 | 762,900 | — | — |
| 2017-07-18 | $1.72 | $1.72 | 275,500 | — | — |
| 2017-07-17 | $1.79 | $1.79 | 761,100 | — | — |
| 2017-07-14 | $1.65 | $1.65 | 91,300 | — | — |
| 2017-07-13 | $1.64 | $1.64 | 115,700 | — | — |
| 2017-07-12 | $1.63 | $1.63 | 99,800 | — | — |
| 2017-07-11 | $1.64 | $1.64 | 182,100 | — | — |
| 2017-07-10 | $1.66 | $1.66 | 877,600 | — | — |
| 2017-07-07 | $1.58 | $1.58 | 77,200 | — | — |
| 2017-07-06 | $1.63 | $1.63 | 120,400 | — | — |
| 2017-07-05 | $1.63 | $1.63 | 114,000 | — | — |
| 2017-07-03 | $1.60 | $1.60 | 66,300 | — | — |
| 2017-06-30 | $1.59 | $1.59 | 174,500 | — | — |
| 2017-06-29 | $1.60 | $1.60 | 323,800 | — | — |
| 2017-06-28 | $1.56 | $1.56 | 137,700 | — | — |
| 2017-06-27 | $1.62 | $1.62 | 179,200 | — | — |
| 2017-06-26 | $1.68 | $1.68 | 112,100 | — | — |
| 2017-06-23 | $1.58 | $1.58 | 91,400 | — | — |
| 2017-06-22 | $1.52 | $1.52 | 46,100 | — | — |
| 2017-06-21 | $1.48 | $1.48 | 94,500 | — | — |
| 2017-06-20 | $1.49 | $1.49 | 247,100 | — | — |
| 2017-06-19 | $1.55 | $1.55 | 66,800 | — | — |
| 2017-06-16 | $1.56 | $1.56 | 109,800 | — | — |
| 2017-06-15 | $1.55 | $1.55 | 53,800 | — | — |
| 2017-06-14 | $1.58 | $1.58 | 42,800 | — | — |
| 2017-06-13 | $1.60 | $1.60 | 63,000 | — | — |
| 2017-06-12 | $1.53 | $1.53 | 133,600 | — | — |
| 2017-06-09 | $1.61 | $1.61 | 136,500 | — | — |
| 2017-06-08 | $1.61 | $1.61 | 152,100 | — | — |
| 2017-06-07 | $1.54 | $1.54 | 117,500 | — | — |
| 2017-06-06 | $1.51 | $1.51 | 110,800 | — | — |
| 2017-06-05 | $1.55 | $1.55 | 57,200 | — | — |
| 2017-06-02 | $1.54 | $1.54 | 154,200 | — | — |
| 2017-06-01 | $1.51 | $1.51 | 281,800 | — | — |
| 2017-05-31 | $1.56 | $1.56 | 141,900 | — | — |
| 2017-05-30 | $1.60 | $1.60 | 124,100 | — | — |
| 2017-05-26 | $1.60 | $1.60 | 195,500 | — | — |
| 2017-05-25 | $1.55 | $1.55 | 485,800 | — | — |
| 2017-05-24 | $1.61 | $1.61 | 223,200 | — | — |
| 2017-05-23 | $1.67 | $1.67 | 77,300 | — | — |
| 2017-05-22 | $1.67 | $1.67 | 67,900 | — | — |
| 2017-05-19 | $1.68 | $1.68 | 142,200 | — | — |
| 2017-05-18 | $1.63 | $1.63 | 131,700 | — | — |
| 2017-05-17 | $1.62 | $1.62 | 225,100 | — | — |
| 2017-05-16 | $1.68 | $1.68 | 175,400 | — | — |
| 2017-05-15 | $1.68 | $1.68 | 237,400 | — | — |
| 2017-05-12 | $1.72 | $1.72 | 162,600 | — | — |
| 2017-05-11 | $1.67 | $1.67 | 376,000 | — | — |
| 2017-05-10 | $1.67 | $1.67 | 270,400 | — | — |
| 2017-05-09 | $1.69 | $1.69 | 230,900 | — | — |
| 2017-05-08 | $1.73 | $1.73 | 232,600 | — | — |
| 2017-05-05 | $1.60 | $1.60 | 342,000 | — | — |
| 2017-05-04 | $1.54 | $1.54 | 555,500 | — | — |
| 2017-05-03 | $1.67 | $1.67 | 369,800 | — | — |
| 2017-05-02 | $1.73 | $1.73 | 328,400 | — | — |
| 2017-05-01 | $1.79 | $1.79 | 312,500 | — | — |
| 2017-04-28 | $1.75 | $1.75 | 641,900 | — | — |
| 2017-04-27 | $1.87 | $1.87 | 318,100 | — | — |
| 2017-04-26 | $1.95 | $1.95 | 235,000 | — | — |
| 2017-04-25 | $1.97 | $1.97 | 156,500 | — | — |
| 2017-04-24 | $1.98 | $1.98 | 225,000 | — | — |
| 2017-04-21 | $2.00 | $2.00 | 149,200 | — | — |
| 2017-04-20 | $2.00 | $2.00 | 198,200 | — | — |
| 2017-04-19 | $1.98 | $1.98 | 468,500 | — | — |
| 2017-04-18 | $2.06 | $2.06 | 155,400 | — | — |
| 2017-04-17 | $2.11 | $2.11 | 159,600 | — | — |
| 2017-04-13 | $2.12 | $2.12 | 282,300 | — | — |
| 2017-04-12 | $2.19 | $2.19 | 349,200 | — | — |
| 2017-04-11 | $2.25 | $2.25 | 520,300 | — | — |
| 2017-04-10 | $2.20 | $2.20 | 564,200 | — | — |
| 2017-04-07 | $2.06 | $2.06 | 229,000 | — | — |
| 2017-04-06 | $2.06 | $2.06 | 198,600 | — | — |
| 2017-04-05 | $2.01 | $2.01 | 234,900 | — | — |
| 2017-04-04 | $2.06 | $2.06 | 244,900 | — | — |
| 2017-04-03 | $2.10 | $2.10 | 378,300 | — | — |
| 2017-03-31 | $2.17 | $2.17 | 378,900 | — | — |
| 2017-03-30 | $2.13 | $2.13 | 187,400 | — | — |
| 2017-03-29 | $2.17 | $2.17 | 263,400 | — | — |
| 2017-03-28 | $2.11 | $2.11 | 325,700 | — | — |
| 2017-03-27 | $2.08 | $2.08 | 339,300 | — | — |
| 2017-03-24 | $2.03 | $2.03 | 226,500 | — | — |
| 2017-03-23 | $2.05 | $2.05 | 351,100 | — | — |
| 2017-03-22 | $2.01 | $2.01 | 200,300 | — | — |
| 2017-03-21 | $2.07 | $2.07 | 307,100 | — | — |
| 2017-03-20 | $2.18 | $2.18 | 245,000 | — | — |
| 2017-03-17 | $2.21 | $2.21 | 450,900 | — | — |
| 2017-03-16 | $2.21 | $2.21 | 453,200 | — | — |
| 2017-03-15 | $2.17 | $2.17 | 395,300 | — | — |
| 2017-03-14 | $1.99 | $1.99 | 438,100 | — | — |
| 2017-03-13 | $1.96 | $1.96 | 410,000 | — | — |
| 2017-03-10 | $1.98 | $1.98 | 292,100 | — | — |
| 2017-03-09 | $2.00 | $2.00 | 400,100 | — | — |
| 2017-03-08 | $2.15 | $2.15 | 862,200 | — | — |
| 2017-03-07 | $2.11 | $2.11 | 587,500 | — | — |
| 2017-03-06 | $1.88 | $1.88 | 768,000 | — | — |
| 2017-03-03 | $1.99 | $1.99 | 908,900 | — | — |
| 2017-03-02 | $2.07 | $2.07 | 597,500 | — | — |
| 2017-03-01 | $2.12 | $2.12 | 598,000 | — | — |
| 2017-02-28 | $2.09 | $2.09 | 509,400 | — | — |
| 2017-02-27 | $2.18 | $2.18 | 618,700 | — | — |
| 2017-02-24 | $2.18 | $2.18 | 464,300 | — | — |
| 2017-02-23 | $2.15 | $2.15 | 595,200 | — | — |
| 2017-02-22 | $2.20 | $2.20 | 643,900 | — | — |
| 2017-02-21 | $2.26 | $2.26 | 701,600 | — | — |
| 2017-02-17 | $2.39 | $2.39 | 329,900 | — | — |
| 2017-02-16 | $2.39 | $2.39 | 590,600 | — | — |
| 2017-02-15 | $2.42 | $2.42 | 1,567,700 | — | — |
| 2017-02-14 | $2.66 | $2.66 | 1,680,900 | — | — |
| 2017-02-13 | $2.51 | $2.51 | 676,400 | — | — |
| 2017-02-10 | $2.43 | $2.43 | 862,100 | — | — |
| 2017-02-09 | $2.37 | $2.37 | 924,900 | — | — |
| 2017-02-08 | $2.29 | $2.29 | 810,900 | — | — |
| 2017-02-07 | $2.17 | $2.17 | 625,200 | — | — |
| 2017-02-06 | $2.11 | $2.11 | 443,200 | — | — |
| 2017-02-03 | $2.10 | $2.10 | 484,000 | — | — |
| 2017-02-02 | $2.04 | $2.04 | 628,000 | — | — |
| 2017-02-01 | $2.11 | $2.11 | 523,300 | — | — |
| 2017-01-31 | $2.20 | $2.20 | 613,500 | — | — |
| 2017-01-30 | $2.14 | $2.14 | 618,000 | — | — |
| 2017-01-27 | $2.25 | $2.25 | 468,400 | — | — |
| 2017-01-26 | $2.30 | $2.30 | 864,900 | — | — |
| 2017-01-25 | $2.40 | $2.40 | 1,155,500 | — | — |
| 2017-01-24 | $2.51 | $2.51 | 2,511,500 | — | — |
| 2017-01-23 | $2.35 | $2.35 | 875,200 | — | — |
| 2017-01-20 | $2.20 | $2.20 | 397,100 | — | — |
| 2017-01-19 | $2.21 | $2.21 | 639,100 | — | — |
| 2017-01-18 | $2.12 | $2.12 | 1,527,300 | — | — |
| 2017-01-17 | $2.30 | $2.30 | 1,068,900 | — | — |
| 2017-01-13 | $2.29 | $2.29 | 783,100 | — | — |
| 2017-01-12 | $2.16 | $2.16 | 1,481,900 | — | — |
| 2017-01-11 | $2.30 | $2.30 | 2,149,500 | — | — |
| 2017-01-10 | $2.18 | $2.18 | 1,480,800 | — | — |
| 2017-01-09 | $1.91 | $1.91 | 498,600 | — | — |
| 2017-01-06 | $1.95 | $1.95 | 814,300 | — | — |
| 2017-01-05 | $1.95 | $1.95 | 1,236,200 | — | — |
| 2017-01-04 | $1.79 | $1.79 | 509,400 | — | — |
| 2017-01-03 | $1.73 | $1.73 | 403,600 | — | — |