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
- 2015-04-28 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 | $4.06 | $4.06 | 479,700 | — | — |
| 2017-12-28 | $4.21 | $4.21 | 366,300 | — | — |
| 2017-12-27 | $4.34 | $4.34 | 490,100 | — | — |
| 2017-12-26 | $4.14 | $4.14 | 438,700 | — | — |
| 2017-12-22 | $4.04 | $4.04 | 431,300 | — | — |
| 2017-12-21 | $4.00 | $4.00 | 517,600 | — | — |
| 2017-12-20 | $4.15 | $4.15 | 448,700 | — | — |
| 2017-12-19 | $4.29 | $4.29 | 1,426,400 | — | — |
| 2017-12-18 | $3.87 | $3.87 | 504,700 | — | — |
| 2017-12-15 | $3.96 | $3.96 | 624,800 | — | — |
| 2017-12-14 | $3.74 | $3.74 | 466,600 | — | — |
| 2017-12-13 | $3.79 | $3.79 | 629,300 | — | — |
| 2017-12-12 | $3.89 | $3.89 | 841,000 | — | — |
| 2017-12-11 | $3.97 | $3.97 | 1,563,500 | — | — |
| 2017-12-08 | $4.08 | $4.08 | 3,035,300 | — | — |
| 2017-12-07 | $3.70 | $3.70 | 6,799,700 | — | — |
| 2017-12-06 | $2.99 | $2.99 | 8,905,100 | — | — |
| 2017-12-05 | $2.74 | $2.74 | 282,400 | — | — |
| 2017-12-04 | $2.85 | $2.85 | 433,800 | — | — |
| 2017-12-01 | $3.02 | $3.02 | 732,400 | — | — |
| 2017-11-30 | $3.04 | $3.04 | 1,400,200 | — | — |
| 2017-11-29 | $2.70 | $2.70 | 419,900 | — | — |
| 2017-11-28 | $2.82 | $2.82 | 1,679,600 | — | — |
| 2017-11-27 | $3.02 | $3.02 | 396,400 | — | — |
| 2017-11-24 | $3.09 | $3.09 | 431,200 | — | — |
| 2017-11-22 | $2.93 | $2.93 | 311,100 | — | — |
| 2017-11-21 | $2.77 | $2.77 | 234,300 | — | — |
| 2017-11-20 | $2.77 | $2.77 | 172,100 | — | — |
| 2017-11-17 | $2.79 | $2.79 | 165,100 | — | — |
| 2017-11-16 | $2.76 | $2.76 | 280,300 | — | — |
| 2017-11-15 | $2.60 | $2.60 | 190,300 | — | — |
| 2017-11-14 | $2.45 | $2.45 | 377,400 | — | — |
| 2017-11-13 | $2.70 | $2.70 | 519,300 | — | — |
| 2017-11-10 | $2.74 | $2.74 | 1,277,700 | — | — |
| 2017-11-09 | $2.19 | $2.19 | 504,900 | — | — |
| 2017-11-08 | $2.15 | $2.15 | 529,500 | — | — |
| 2017-11-07 | $2.31 | $2.31 | 476,900 | — | — |
| 2017-11-06 | $2.51 | $2.51 | 380,900 | — | — |
| 2017-11-03 | $2.39 | $2.39 | 310,200 | — | — |
| 2017-11-02 | $2.42 | $2.42 | 313,300 | — | — |
| 2017-11-01 | $2.44 | $2.44 | 277,000 | — | — |
| 2017-10-31 | $2.38 | $2.38 | 187,100 | — | — |
| 2017-10-30 | $2.33 | $2.33 | 251,300 | — | — |
| 2017-10-27 | $2.41 | $2.41 | 1,050,500 | — | — |
| 2017-10-26 | $2.58 | $2.58 | 386,300 | — | — |
| 2017-10-25 | $2.76 | $2.76 | 965,600 | — | — |
| 2017-10-24 | $2.65 | $2.65 | 1,170,800 | — | — |
| 2017-10-23 | $2.80 | $2.80 | 1,308,500 | — | — |
| 2017-10-20 | $3.00 | $3.00 | 3,224,400 | — | — |
| 2017-10-19 | $2.98 | $2.98 | 3,745,600 | — | — |
| 2017-10-18 | $2.60 | $2.60 | 3,281,900 | — | — |
| 2017-10-17 | $2.07 | $2.07 | 307,400 | — | — |
| 2017-10-16 | $2.09 | $2.09 | 826,600 | — | — |
| 2017-10-13 | $2.28 | $2.28 | 351,900 | — | — |
| 2017-10-12 | $2.29 | $2.29 | 422,800 | — | — |
| 2017-10-11 | $2.33 | $2.33 | 512,300 | — | — |
| 2017-10-10 | $2.28 | $2.28 | 570,500 | — | — |
| 2017-10-09 | $2.25 | $2.25 | 1,693,000 | — | — |
| 2017-10-06 | $2.08 | $2.08 | 1,144,900 | — | — |
| 2017-10-05 | $1.87 | $1.87 | 442,000 | — | — |
| 2017-10-04 | $1.89 | $1.89 | 1,458,000 | — | — |
| 2017-10-03 | $1.74 | $1.74 | 537,900 | — | — |
| 2017-10-02 | $1.90 | $1.90 | 651,800 | — | — |
| 2017-09-29 | $1.91 | $1.91 | 1,731,300 | — | — |
| 2017-09-28 | $1.80 | $1.80 | 994,900 | — | — |
| 2017-09-27 | $1.56 | $1.56 | 607,500 | — | — |
| 2017-09-26 | $1.51 | $1.51 | 341,500 | — | — |
| 2017-09-25 | $1.46 | $1.46 | 484,200 | — | — |
| 2017-09-22 | $1.39 | $1.39 | 532,800 | — | — |
| 2017-09-21 | $1.24 | $1.24 | 72,300 | — | — |
| 2017-09-20 | $1.25 | $1.25 | 158,100 | — | — |
| 2017-09-19 | $1.20 | $1.20 | 85,500 | — | — |
| 2017-09-18 | $1.18 | $1.18 | 79,500 | — | — |
| 2017-09-15 | $1.22 | $1.22 | 508,600 | — | — |
| 2017-09-14 | $1.21 | $1.21 | 101,500 | — | — |
| 2017-09-13 | $1.20 | $1.20 | 111,600 | — | — |
| 2017-09-12 | $1.26 | $1.26 | 549,800 | — | — |
| 2017-09-11 | $1.16 | $1.16 | 311,600 | — | — |
| 2017-09-08 | $1.15 | $1.15 | 835,200 | — | — |
| 2017-09-07 | $1.12 | $1.12 | 579,900 | — | — |
| 2017-09-06 | $1.05 | $1.05 | 128,900 | — | — |
| 2017-09-05 | $1.08 | $1.08 | 76,300 | — | — |
| 2017-09-01 | $1.10 | $1.10 | 120,400 | — | — |
| 2017-08-31 | $1.04 | $1.04 | 59,200 | — | — |
| 2017-08-30 | $1.09 | $1.09 | 103,200 | — | — |
| 2017-08-29 | $1.09 | $1.09 | 138,000 | — | — |
| 2017-08-28 | $1.10 | $1.10 | 313,600 | — | — |
| 2017-08-25 | $1.10 | $1.10 | 160,300 | — | — |
| 2017-08-24 | $1.05 | $1.05 | 153,800 | — | — |
| 2017-08-23 | $1.04 | $1.04 | 18,200 | — | — |
| 2017-08-22 | $1.04 | $1.04 | 92,200 | — | — |
| 2017-08-21 | $1.02 | $1.02 | 118,500 | — | — |
| 2017-08-18 | $1.01 | $1.01 | 47,200 | — | — |
| 2017-08-17 | $1.00 | $1.00 | 29,800 | — | — |
| 2017-08-16 | $1.03 | $1.03 | 41,400 | — | — |
| 2017-08-15 | $1.00 | $1.00 | 89,000 | — | — |
| 2017-08-14 | $1.03 | $1.03 | 90,300 | — | — |
| 2017-08-11 | $1.02 | $1.02 | 90,100 | — | — |
| 2017-08-10 | $1.01 | $1.01 | 365,900 | — | — |
| 2017-08-09 | $0.94 | $0.94 | 120,700 | — | — |
| 2017-08-08 | $0.95 | $0.95 | 51,400 | — | — |
| 2017-08-07 | $0.99 | $0.99 | 54,900 | — | — |
| 2017-08-04 | $0.99 | $0.99 | 102,800 | — | — |
| 2017-08-03 | $0.97 | $0.97 | 159,400 | — | — |
| 2017-08-02 | $0.93 | $0.93 | 695,200 | — | — |
| 2017-08-01 | $1.03 | $1.03 | 230,600 | — | — |
| 2017-07-31 | $1.05 | $1.05 | 199,800 | — | — |
| 2017-07-28 | $1.10 | $1.10 | 121,300 | — | — |
| 2017-07-27 | $1.09 | $1.09 | 306,600 | — | — |
| 2017-07-26 | $1.14 | $1.14 | 140,100 | — | — |
| 2017-07-25 | $1.11 | $1.11 | 154,400 | — | — |
| 2017-07-24 | $1.16 | $1.16 | 135,300 | — | — |
| 2017-07-21 | $1.15 | $1.15 | 213,600 | — | — |
| 2017-07-20 | $1.11 | $1.11 | 279,800 | — | — |
| 2017-07-19 | $1.11 | $1.11 | 247,300 | — | — |
| 2017-07-18 | $1.11 | $1.11 | 441,600 | — | — |
| 2017-07-17 | $1.08 | $1.08 | 262,000 | — | — |
| 2017-07-14 | $1.09 | $1.09 | 196,600 | — | — |
| 2017-07-13 | $1.09 | $1.09 | 214,000 | — | — |
| 2017-07-12 | $1.10 | $1.10 | 416,600 | — | — |
| 2017-07-11 | $1.12 | $1.12 | 307,400 | — | — |
| 2017-07-10 | $1.10 | $1.10 | 758,100 | — | — |
| 2017-07-07 | $1.07 | $1.07 | 207,000 | — | — |
| 2017-07-06 | $1.08 | $1.08 | 84,600 | — | — |
| 2017-07-05 | $1.09 | $1.09 | 159,600 | — | — |
| 2017-07-03 | $1.09 | $1.09 | 70,000 | — | — |
| 2017-06-30 | $1.08 | $1.08 | 99,900 | — | — |
| 2017-06-29 | $1.08 | $1.08 | 110,200 | — | — |
| 2017-06-28 | $1.09 | $1.09 | 73,700 | — | — |
| 2017-06-27 | $1.08 | $1.08 | 133,100 | — | — |
| 2017-06-26 | $1.09 | $1.09 | 503,000 | — | — |
| 2017-06-23 | $1.05 | $1.05 | 121,600 | — | — |
| 2017-06-22 | $1.04 | $1.04 | 177,300 | — | — |
| 2017-06-21 | $0.98 | $0.98 | 256,300 | — | — |
| 2017-06-20 | $0.99 | $0.99 | 442,200 | — | — |
| 2017-06-19 | $1.07 | $1.07 | 197,900 | — | — |
| 2017-06-16 | $1.08 | $1.08 | 297,700 | — | — |
| 2017-06-15 | $1.11 | $1.11 | 200,500 | — | — |
| 2017-06-14 | $1.12 | $1.12 | 1,506,200 | — | — |
| 2017-06-13 | $1.26 | $1.26 | 70,100 | — | — |
| 2017-06-12 | $1.26 | $1.26 | 176,000 | — | — |
| 2017-06-09 | $1.26 | $1.26 | 96,000 | — | — |
| 2017-06-08 | $1.24 | $1.24 | 125,400 | — | — |
| 2017-06-07 | $1.29 | $1.29 | 75,200 | — | — |
| 2017-06-06 | $1.26 | $1.26 | 164,100 | — | — |
| 2017-06-05 | $1.24 | $1.24 | 107,400 | — | — |
| 2017-06-02 | $1.25 | $1.25 | 87,000 | — | — |
| 2017-06-01 | $1.23 | $1.23 | 62,400 | — | — |
| 2017-05-31 | $1.18 | $1.18 | 47,800 | — | — |
| 2017-05-30 | $1.22 | $1.22 | 46,600 | — | — |
| 2017-05-26 | $1.29 | $1.29 | 43,200 | — | — |
| 2017-05-25 | $1.29 | $1.29 | 30,300 | — | — |
| 2017-05-24 | $1.28 | $1.28 | 41,000 | — | — |
| 2017-05-23 | $1.27 | $1.27 | 79,700 | — | — |
| 2017-05-22 | $1.28 | $1.28 | 44,600 | — | — |
| 2017-05-19 | $1.25 | $1.25 | 55,700 | — | — |
| 2017-05-18 | $1.22 | $1.22 | 59,200 | — | — |
| 2017-05-17 | $1.14 | $1.14 | 96,500 | — | — |
| 2017-05-16 | $1.21 | $1.21 | 59,200 | — | — |
| 2017-05-15 | $1.25 | $1.25 | 55,700 | — | — |
| 2017-05-12 | $1.22 | $1.22 | 163,300 | — | — |
| 2017-05-11 | $1.31 | $1.31 | 88,900 | — | — |
| 2017-05-10 | $1.37 | $1.37 | 57,200 | — | — |
| 2017-05-09 | $1.38 | $1.38 | 28,900 | — | — |
| 2017-05-08 | $1.37 | $1.37 | 34,900 | — | — |
| 2017-05-05 | $1.37 | $1.37 | 28,600 | — | — |
| 2017-05-04 | $1.34 | $1.34 | 33,600 | — | — |
| 2017-05-03 | $1.38 | $1.38 | 46,100 | — | — |
| 2017-05-02 | $1.38 | $1.38 | 73,900 | — | — |
| 2017-05-01 | $1.39 | $1.39 | 65,300 | — | — |
| 2017-04-28 | $1.40 | $1.40 | 47,600 | — | — |
| 2017-04-27 | $1.38 | $1.38 | 81,700 | — | — |
| 2017-04-26 | $1.40 | $1.40 | 152,700 | — | — |
| 2017-04-25 | $1.41 | $1.41 | 158,900 | — | — |
| 2017-04-24 | $1.39 | $1.39 | 68,000 | — | — |
| 2017-04-21 | $1.39 | $1.39 | 18,700 | — | — |
| 2017-04-20 | $1.37 | $1.37 | 68,000 | — | — |
| 2017-04-19 | $1.40 | $1.40 | 34,500 | — | — |
| 2017-04-18 | $1.40 | $1.40 | 45,300 | — | — |
| 2017-04-17 | $1.41 | $1.41 | 12,300 | — | — |
| 2017-04-13 | $1.43 | $1.43 | 36,300 | — | — |
| 2017-04-12 | $1.43 | $1.43 | 85,700 | — | — |
| 2017-04-11 | $1.40 | $1.40 | 11,900 | — | — |
| 2017-04-10 | $1.41 | $1.41 | 24,200 | — | — |
| 2017-04-07 | $1.42 | $1.42 | 141,000 | — | — |
| 2017-04-06 | $1.39 | $1.39 | 89,600 | — | — |
| 2017-04-05 | $1.35 | $1.35 | 117,900 | — | — |
| 2017-04-04 | $1.41 | $1.41 | 221,800 | — | — |
| 2017-04-03 | $1.43 | $1.43 | 95,500 | — | — |
| 2017-03-31 | $1.46 | $1.46 | 279,400 | — | — |
| 2017-03-30 | $1.39 | $1.39 | 212,300 | — | — |
| 2017-03-29 | $1.31 | $1.31 | 134,400 | — | — |
| 2017-03-28 | $1.32 | $1.32 | 104,900 | — | — |
| 2017-03-27 | $1.22 | $1.22 | 80,400 | — | — |
| 2017-03-24 | $1.19 | $1.19 | 45,600 | — | — |
| 2017-03-23 | $1.18 | $1.18 | 102,700 | — | — |
| 2017-03-22 | $1.19 | $1.19 | 120,400 | — | — |
| 2017-03-21 | $1.24 | $1.24 | 114,500 | — | — |
| 2017-03-20 | $1.29 | $1.29 | 99,700 | — | — |
| 2017-03-17 | $1.21 | $1.21 | 68,700 | — | — |
| 2017-03-16 | $1.21 | $1.21 | 189,700 | — | — |
| 2017-03-15 | $1.21 | $1.21 | 209,500 | — | — |
| 2017-03-14 | $1.31 | $1.31 | 58,900 | — | — |
| 2017-03-13 | $1.32 | $1.32 | 182,300 | — | — |
| 2017-03-10 | $1.33 | $1.33 | 236,500 | — | — |
| 2017-03-09 | $1.30 | $1.30 | 115,300 | — | — |
| 2017-03-08 | $1.31 | $1.31 | 159,100 | — | — |
| 2017-03-07 | $1.34 | $1.34 | 119,200 | — | — |
| 2017-03-06 | $1.37 | $1.37 | 189,600 | — | — |
| 2017-03-03 | $1.33 | $1.33 | 411,300 | — | — |
| 2017-03-02 | $1.45 | $1.45 | 243,600 | — | — |
| 2017-03-01 | $1.53 | $1.53 | 139,600 | — | — |
| 2017-02-28 | $1.53 | $1.53 | 76,400 | — | — |
| 2017-02-27 | $1.54 | $1.54 | 538,700 | — | — |
| 2017-02-24 | $1.55 | $1.55 | 410,100 | — | — |
| 2017-02-23 | $1.58 | $1.58 | 133,200 | — | — |
| 2017-02-22 | $1.55 | $1.55 | 62,600 | — | — |
| 2017-02-21 | $1.55 | $1.55 | 210,800 | — | — |
| 2017-02-17 | $1.55 | $1.55 | 393,800 | — | — |
| 2017-02-16 | $1.56 | $1.56 | 101,900 | — | — |
| 2017-02-15 | $1.55 | $1.55 | 185,700 | — | — |
| 2017-02-14 | $1.46 | $1.46 | 387,200 | — | — |
| 2017-02-13 | $1.53 | $1.53 | 115,500 | — | — |
| 2017-02-10 | $1.54 | $1.54 | 155,100 | — | — |
| 2017-02-09 | $1.50 | $1.50 | 643,600 | — | — |
| 2017-02-08 | $1.59 | $1.59 | 210,700 | — | — |
| 2017-02-07 | $1.56 | $1.56 | 467,000 | — | — |
| 2017-02-06 | $1.45 | $1.45 | 67,800 | — | — |
| 2017-02-03 | $1.41 | $1.41 | 176,200 | — | — |
| 2017-02-02 | $1.44 | $1.44 | 74,000 | — | — |
| 2017-02-01 | $1.44 | $1.44 | 141,100 | — | — |
| 2017-01-31 | $1.41 | $1.41 | 56,000 | — | — |
| 2017-01-30 | $1.38 | $1.38 | 219,400 | — | — |
| 2017-01-27 | $1.42 | $1.42 | 80,600 | — | — |
| 2017-01-26 | $1.44 | $1.44 | 81,400 | — | — |
| 2017-01-25 | $1.45 | $1.45 | 208,200 | — | — |
| 2017-01-24 | $1.44 | $1.44 | 168,600 | — | — |
| 2017-01-23 | $1.39 | $1.39 | 60,300 | — | — |
| 2017-01-20 | $1.34 | $1.34 | 103,200 | — | — |
| 2017-01-19 | $1.34 | $1.34 | 101,400 | — | — |
| 2017-01-18 | $1.35 | $1.35 | 139,100 | — | — |
| 2017-01-17 | $1.37 | $1.37 | 173,800 | — | — |
| 2017-01-13 | $1.37 | $1.37 | 268,900 | — | — |
| 2017-01-12 | $1.42 | $1.42 | 507,400 | — | — |
| 2017-01-11 | $1.47 | $1.47 | 429,100 | — | — |
| 2017-01-10 | $1.56 | $1.56 | 981,700 | — | — |
| 2017-01-09 | $1.69 | $1.69 | 1,550,400 | — | — |
| 2017-01-06 | $1.26 | $1.26 | 264,900 | — | — |
| 2017-01-05 | $1.23 | $1.23 | 295,900 | — | — |
| 2017-01-04 | $1.26 | $1.26 | 582,900 | — | — |
| 2017-01-03 | $1.19 | $1.19 | 402,700 | — | — |