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
- 2005-01-28 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 | $3.31 | $4.39 | 1,344,900 | — | — |
| 2017-12-28 | $3.33 | $4.42 | 995,600 | — | — |
| 2017-12-27 | $3.32 | $4.40 | 2,064,600 | — | — |
| 2017-12-26 | $3.30 | $4.38 | 2,424,500 | — | — |
| 2017-12-22 | $3.04 | $4.03 | 1,766,100 | — | — |
| 2017-12-21 | $3.08 | $4.08 | 2,423,000 | — | — |
| 2017-12-20 | $2.83 | $3.75 | 2,130,300 | — | — |
| 2017-12-19 | $2.71 | $3.59 | 1,800,900 | — | — |
| 2017-12-18 | $2.79 | $3.70 | 2,329,700 | — | — |
| 2017-12-15 | $2.60 | $3.45 | 3,107,100 | — | — |
| 2017-12-14 | $2.78 | $3.69 | 2,126,800 | — | — |
| 2017-12-13 | $2.91 | $3.86 | 1,966,300 | — | — |
| 2017-12-12 | $3.01 | $3.99 | 1,354,700 | — | — |
| 2017-12-11 | $3.05 | $4.04 | 1,010,200 | — | — |
| 2017-12-08 | $3.06 | $4.06 | 1,249,600 | — | — |
| 2017-12-07 | $3.08 | $4.08 | 1,255,700 | — | — |
| 2017-12-06 | $3.05 | $4.04 | 2,419,900 | — | — |
| 2017-12-05 | $3.42 | $4.53 | 2,030,000 | — | — |
| 2017-12-04 | $3.37 | $4.47 | 2,372,600 | — | — |
| 2017-12-01 | $3.49 | $4.63 | 4,129,400 | — | — |
| 2017-11-30 | $3.14 | $4.16 | 2,626,500 | — | — |
| 2017-11-29 | $3.10 | $4.11 | 1,532,300 | — | — |
| 2017-11-28 | $3.04 | $4.03 | 1,632,200 | — | — |
| 2017-11-27 | $3.02 | $4.00 | 2,502,100 | — | — |
| 2017-11-24 | $3.07 | $4.07 | 635,500 | — | — |
| 2017-11-22 | $3.09 | $4.10 | 1,577,300 | — | — |
| 2017-11-21 | $3.03 | $4.02 | 1,542,200 | — | — |
| 2017-11-20 | $3.07 | $4.07 | 1,287,000 | — | — |
| 2017-11-17 | $3.11 | $4.12 | 2,397,100 | — | — |
| 2017-11-16 | $3.15 | $4.18 | 1,406,700 | — | — |
| 2017-11-15 | $3.16 | $4.19 | 2,304,300 | — | — |
| 2017-11-14 | $3.20 | $4.24 | 2,343,100 | — | — |
| 2017-11-13 | $3.29 | $4.36 | 2,841,200 | — | — |
| 2017-11-10 | $3.16 | $4.19 | 1,311,400 | — | — |
| 2017-11-09 | $3.19 | $4.23 | 2,064,000 | — | — |
| 2017-11-08 | $3.18 | $4.22 | 1,832,800 | — | — |
| 2017-11-07 | $3.23 | $4.28 | 2,264,600 | — | — |
| 2017-11-06 | $3.31 | $4.39 | 2,815,100 | — | — |
| 2017-11-03 | $3.18 | $4.22 | 1,438,100 | — | — |
| 2017-11-02 | $3.07 | $4.07 | 3,224,000 | — | — |
| 2017-11-01 | $3.31 | $4.39 | 3,507,900 | — | — |
| 2017-10-31 | $3.13 | $4.15 | 1,970,700 | — | — |
| 2017-10-30 | $3.04 | $4.03 | 1,427,400 | — | — |
| 2017-10-27 | $3.01 | $3.99 | 1,910,800 | — | — |
| 2017-10-26 | $2.93 | $3.89 | 1,243,400 | — | — |
| 2017-10-25 | $2.92 | $3.87 | 1,520,000 | — | — |
| 2017-10-24 | $3.05 | $4.04 | 1,748,700 | — | — |
| 2017-10-23 | $2.98 | $3.95 | 2,012,300 | — | — |
| 2017-10-20 | $3.14 | $4.16 | 2,066,400 | — | — |
| 2017-10-19 | $3.20 | $4.24 | 2,704,300 | — | — |
| 2017-10-18 | $3.10 | $4.11 | 3,019,000 | — | — |
| 2017-10-17 | $3.00 | $3.98 | 1,743,800 | — | — |
| 2017-10-16 | $3.05 | $4.04 | 1,997,300 | — | — |
| 2017-10-13 | $3.10 | $4.11 | 1,737,100 | — | — |
| 2017-10-12 | $3.03 | $4.02 | 2,227,900 | — | — |
| 2017-10-11 | $3.07 | $4.07 | 1,911,200 | — | — |
| 2017-10-10 | $3.09 | $4.10 | 1,876,000 | — | — |
| 2017-10-09 | $3.07 | $4.07 | 1,776,800 | — | — |
| 2017-10-06 | $3.06 | $4.06 | 2,743,000 | — | — |
| 2017-10-05 | $3.25 | $4.31 | 3,251,800 | — | — |
| 2017-10-04 | $3.17 | $4.20 | 3,478,000 | — | — |
| 2017-10-03 | $3.26 | $4.32 | 2,650,000 | — | — |
| 2017-10-02 | $3.21 | $4.26 | 4,752,200 | — | — |
| 2017-09-29 | $3.05 | $4.04 | 6,660,300 | — | — |
| 2017-09-28 | $3.50 | $4.64 | 6,333,400 | — | — |
| 2017-09-27 | $3.44 | $4.56 | 5,987,800 | — | — |
| 2017-09-26 | $3.20 | $4.24 | 4,887,700 | — | — |
| 2017-09-25 | $2.99 | $3.96 | 2,747,700 | — | — |
| 2017-09-22 | $2.85 | $3.78 | 1,966,700 | — | — |
| 2017-09-21 | $2.78 | $3.69 | 2,671,600 | — | — |
| 2017-09-20 | $2.65 | $3.51 | 2,875,200 | — | — |
| 2017-09-19 | $2.57 | $3.41 | 3,248,400 | — | — |
| 2017-09-18 | $2.45 | $3.25 | 2,404,300 | — | — |
| 2017-09-15 | $2.40 | $3.18 | 7,866,600 | — | — |
| 2017-09-14 | $2.48 | $3.29 | 7,833,000 | — | — |
| 2017-09-13 | $2.14 | $2.84 | 6,045,100 | — | — |
| 2017-09-12 | $1.95 | $2.59 | 3,431,100 | — | — |
| 2017-09-11 | $1.93 | $2.56 | 1,304,400 | — | — |
| 2017-09-08 | $1.90 | $2.52 | 1,819,300 | — | — |
| 2017-09-07 | $1.94 | $2.57 | 2,507,300 | — | — |
| 2017-09-06 | $1.94 | $2.57 | 3,362,400 | — | — |
| 2017-09-05 | $1.92 | $2.55 | 3,688,500 | — | — |
| 2017-09-01 | $1.92 | $2.55 | 1,991,100 | — | — |
| 2017-08-31 | $1.91 | $2.53 | 2,743,900 | — | — |
| 2017-08-30 | $1.91 | $2.53 | 1,530,700 | — | — |
| 2017-08-29 | $1.92 | $2.55 | 1,070,800 | — | — |
| 2017-08-28 | $1.89 | $2.51 | 1,810,700 | — | — |
| 2017-08-25 | $1.92 | $2.55 | 1,921,400 | — | — |
| 2017-08-24 | $1.90 | $2.52 | 1,058,900 | — | — |
| 2017-08-23 | $1.86 | $2.47 | 1,369,900 | — | — |
| 2017-08-22 | $1.84 | $2.44 | 970,800 | — | — |
| 2017-08-21 | $1.86 | $2.47 | 1,187,300 | — | — |
| 2017-08-18 | $1.85 | $2.45 | 1,269,300 | — | — |
| 2017-08-17 | $1.84 | $2.44 | 1,448,700 | — | — |
| 2017-08-16 | $1.89 | $2.51 | 1,528,700 | — | — |
| 2017-08-15 | $1.92 | $2.55 | 1,138,100 | — | — |
| 2017-08-14 | $1.92 | $2.55 | 1,785,400 | — | — |
| 2017-08-11 | $1.97 | $2.61 | 1,064,500 | — | — |
| 2017-08-10 | $1.94 | $2.57 | 1,407,100 | — | — |
| 2017-08-09 | $1.99 | $2.64 | 651,900 | — | — |
| 2017-08-08 | $1.97 | $2.61 | 1,427,400 | — | — |
| 2017-08-07 | $2.00 | $2.65 | 1,293,700 | — | — |
| 2017-08-04 | $2.06 | $2.73 | 3,331,200 | — | — |
| 2017-08-03 | $1.92 | $2.55 | 1,618,000 | — | — |
| 2017-08-02 | $1.93 | $2.56 | 1,319,800 | — | — |
| 2017-08-01 | $1.93 | $2.56 | 1,196,500 | — | — |
| 2017-07-31 | $1.96 | $2.60 | 1,058,000 | — | — |
| 2017-07-28 | $1.99 | $2.64 | 969,800 | — | — |
| 2017-07-27 | $1.95 | $2.59 | 1,093,500 | — | — |
| 2017-07-26 | $2.00 | $2.65 | 1,212,000 | — | — |
| 2017-07-25 | $1.99 | $2.64 | 1,567,600 | — | — |
| 2017-07-24 | $1.91 | $2.53 | 1,158,100 | — | — |
| 2017-07-21 | $1.95 | $2.59 | 1,476,800 | — | — |
| 2017-07-20 | $2.04 | $2.70 | 1,639,000 | — | — |
| 2017-07-19 | $2.05 | $2.72 | 1,821,300 | — | — |
| 2017-07-18 | $1.96 | $2.60 | 1,332,300 | — | — |
| 2017-07-17 | $2.00 | $2.65 | 861,700 | — | — |
| 2017-07-14 | $1.98 | $2.63 | 650,800 | — | — |
| 2017-07-13 | $1.93 | $2.56 | 926,400 | — | — |
| 2017-07-12 | $1.96 | $2.60 | 1,598,700 | — | — |
| 2017-07-11 | $1.96 | $2.60 | 994,600 | — | — |
| 2017-07-10 | $1.91 | $2.53 | 1,557,600 | — | — |
| 2017-07-07 | $1.86 | $2.47 | 1,641,900 | — | — |
| 2017-07-06 | $1.89 | $2.51 | 1,823,300 | — | — |
| 2017-07-05 | $1.93 | $2.56 | 2,256,900 | — | — |
| 2017-07-03 | $2.02 | $2.68 | 1,078,300 | — | — |
| 2017-06-30 | $1.96 | $2.60 | 1,595,100 | — | — |
| 2017-06-29 | $1.99 | $2.64 | 2,538,300 | — | — |
| 2017-06-28 | $2.00 | $2.65 | 1,065,100 | — | — |
| 2017-06-27 | $2.02 | $2.68 | 1,734,100 | — | — |
| 2017-06-26 | $2.07 | $2.74 | 2,163,200 | — | — |
| 2017-06-23 | $2.04 | $2.70 | 6,781,600 | — | — |
| 2017-06-22 | $1.88 | $2.49 | 1,508,800 | — | — |
| 2017-06-21 | $1.91 | $2.53 | 2,942,800 | — | — |
| 2017-06-20 | $2.07 | $2.74 | 1,397,900 | — | — |
| 2017-06-19 | $2.09 | $2.77 | 1,044,700 | — | — |
| 2017-06-16 | $2.07 | $2.74 | 1,213,100 | — | — |
| 2017-06-15 | $2.03 | $2.69 | 1,748,800 | — | — |
| 2017-06-14 | $2.04 | $2.70 | 2,251,400 | — | — |
| 2017-06-13 | $2.20 | $2.92 | 1,818,500 | — | — |
| 2017-06-12 | $2.16 | $2.86 | 1,787,500 | — | — |
| 2017-06-09 | $2.02 | $2.68 | 1,094,900 | — | — |
| 2017-06-08 | $1.95 | $2.59 | 1,212,600 | — | — |
| 2017-06-07 | $1.88 | $2.49 | 1,788,800 | — | — |
| 2017-06-06 | $1.93 | $2.56 | 2,025,400 | — | — |
| 2017-06-05 | $1.94 | $2.57 | 903,200 | — | — |
| 2017-06-02 | $1.98 | $2.63 | 2,455,600 | — | — |
| 2017-06-01 | $2.07 | $2.74 | 1,053,700 | — | — |
| 2017-05-31 | $2.04 | $2.70 | 1,723,400 | — | — |
| 2017-05-30 | $2.06 | $2.73 | 1,097,100 | — | — |
| 2017-05-26 | $2.14 | $2.84 | 1,274,900 | — | — |
| 2017-05-25 | $2.12 | $2.81 | 2,137,100 | — | — |
| 2017-05-24 | $2.24 | $2.97 | 1,390,500 | — | — |
| 2017-05-23 | $2.38 | $3.16 | 1,355,200 | — | — |
| 2017-05-22 | $2.46 | $3.26 | 1,295,100 | — | — |
| 2017-05-19 | $2.25 | $2.98 | 1,947,600 | — | — |
| 2017-05-18 | $2.17 | $2.88 | 1,099,400 | — | — |
| 2017-05-17 | $2.19 | $2.90 | 1,033,400 | — | — |
| 2017-05-16 | $2.22 | $2.94 | 1,013,200 | — | — |
| 2017-05-15 | $2.18 | $2.89 | 1,054,600 | — | — |
| 2017-05-12 | $2.10 | $2.78 | 766,200 | — | — |
| 2017-05-11 | $2.11 | $2.80 | 811,600 | — | — |
| 2017-05-10 | $2.11 | $2.80 | 862,100 | — | — |
| 2017-05-09 | $2.11 | $2.80 | 1,232,900 | — | — |
| 2017-05-08 | $2.18 | $2.89 | 1,943,200 | — | — |
| 2017-05-05 | $2.10 | $2.78 | 2,542,000 | — | — |
| 2017-05-04 | $1.88 | $2.49 | 3,295,800 | — | — |
| 2017-05-03 | $1.90 | $2.52 | 2,039,900 | — | — |
| 2017-05-02 | $2.00 | $2.65 | 1,731,500 | — | — |
| 2017-05-01 | $2.11 | $2.80 | 1,068,300 | — | — |
| 2017-04-28 | $2.04 | $2.70 | 859,500 | — | — |
| 2017-04-27 | $2.03 | $2.69 | 1,248,900 | — | — |
| 2017-04-26 | $2.10 | $2.78 | 1,126,300 | — | — |
| 2017-04-25 | $2.07 | $2.74 | 1,375,100 | — | — |
| 2017-04-24 | $2.06 | $2.73 | 1,146,400 | — | — |
| 2017-04-21 | $2.09 | $2.77 | 3,549,400 | — | — |
| 2017-04-20 | $2.17 | $2.88 | 1,653,200 | — | — |
| 2017-04-19 | $2.31 | $3.06 | 1,631,300 | — | — |
| 2017-04-18 | $2.45 | $3.25 | 1,090,100 | — | — |
| 2017-04-17 | $2.52 | $3.34 | 1,064,400 | — | — |
| 2017-04-13 | $2.49 | $3.30 | 1,573,400 | — | — |
| 2017-04-12 | $2.64 | $3.50 | 1,774,100 | — | — |
| 2017-04-11 | $2.69 | $3.57 | 684,800 | — | — |
| 2017-04-10 | $2.71 | $3.59 | 615,100 | — | — |
| 2017-04-07 | $2.70 | $3.58 | 1,138,500 | — | — |
| 2017-04-06 | $2.74 | $3.63 | 1,107,000 | — | — |
| 2017-04-05 | $2.64 | $3.50 | 1,915,300 | — | — |
| 2017-04-04 | $2.67 | $3.54 | 1,128,700 | — | — |
| 2017-04-03 | $2.68 | $3.55 | 1,583,600 | — | — |
| 2017-03-31 | $2.77 | $3.67 | 1,055,500 | — | — |
| 2017-03-30 | $2.77 | $3.67 | 1,372,700 | — | — |
| 2017-03-29 | $2.76 | $3.66 | 1,362,000 | — | — |
| 2017-03-28 | $2.80 | $3.71 | 1,286,400 | — | — |
| 2017-03-27 | $2.82 | $3.74 | 848,600 | — | — |
| 2017-03-24 | $2.80 | $3.71 | 720,300 | — | — |
| 2017-03-23 | $2.84 | $3.77 | 885,700 | — | — |
| 2017-03-22 | $2.76 | $3.66 | 971,900 | — | — |
| 2017-03-21 | $2.81 | $3.73 | 1,189,000 | — | — |
| 2017-03-20 | $2.87 | $3.81 | 779,500 | — | — |
| 2017-03-17 | $2.83 | $3.75 | 1,799,300 | — | — |
| 2017-03-16 | $2.87 | $3.81 | 1,490,000 | — | — |
| 2017-03-15 | $2.84 | $3.77 | 1,800,700 | — | — |
| 2017-03-14 | $2.62 | $3.47 | 1,472,200 | — | — |
| 2017-03-13 | $2.67 | $3.54 | 1,301,500 | — | — |
| 2017-03-10 | $2.68 | $3.55 | 1,453,200 | — | — |
| 2017-03-09 | $2.68 | $3.55 | 2,697,100 | — | — |
| 2017-03-08 | $2.73 | $3.62 | 1,666,600 | — | — |
| 2017-03-07 | $2.85 | $3.78 | 1,347,600 | — | — |
| 2017-03-06 | $2.86 | $3.79 | 1,412,700 | — | — |
| 2017-03-03 | $2.91 | $3.86 | 1,843,100 | — | — |
| 2017-03-02 | $2.79 | $3.70 | 6,714,200 | — | — |
| 2017-03-01 | $2.62 | $3.47 | 1,801,300 | — | — |
| 2017-02-28 | $2.51 | $3.33 | 1,643,400 | — | — |
| 2017-02-27 | $2.57 | $3.41 | 1,123,000 | — | — |
| 2017-02-24 | $2.57 | $3.41 | 1,364,100 | — | — |
| 2017-02-23 | $2.63 | $3.49 | 1,281,200 | — | — |
| 2017-02-22 | $2.68 | $3.55 | 1,658,000 | — | — |
| 2017-02-21 | $2.79 | $3.70 | 1,278,000 | — | — |
| 2017-02-17 | $2.78 | $3.69 | 667,900 | — | — |
| 2017-02-16 | $2.77 | $3.67 | 831,100 | — | — |
| 2017-02-15 | $2.78 | $3.69 | 939,200 | — | — |
| 2017-02-14 | $2.82 | $3.74 | 941,200 | — | — |
| 2017-02-13 | $2.83 | $3.75 | 1,219,500 | — | — |
| 2017-02-10 | $2.83 | $3.75 | 1,232,500 | — | — |
| 2017-02-09 | $2.76 | $3.66 | 1,109,300 | — | — |
| 2017-02-08 | $2.69 | $3.57 | 1,765,700 | — | — |
| 2017-02-07 | $2.74 | $3.63 | 1,635,300 | — | — |
| 2017-02-06 | $2.88 | $3.82 | 1,024,000 | — | — |
| 2017-02-03 | $2.88 | $3.82 | 969,700 | — | — |
| 2017-02-02 | $2.86 | $3.79 | 1,126,000 | — | — |
| 2017-02-01 | $2.88 | $3.82 | 1,220,100 | — | — |
| 2017-01-31 | $2.90 | $3.85 | 1,543,700 | — | — |
| 2017-01-30 | $2.90 | $3.85 | 1,884,200 | — | — |
| 2017-01-27 | $3.05 | $4.04 | 1,470,300 | — | — |
| 2017-01-26 | $3.13 | $4.15 | 1,601,900 | — | — |
| 2017-01-25 | $3.07 | $4.07 | 1,314,900 | — | — |
| 2017-01-24 | $3.07 | $4.07 | 1,789,100 | — | — |
| 2017-01-23 | $3.08 | $4.08 | 1,687,800 | — | — |
| 2017-01-20 | $3.16 | $4.19 | 1,403,200 | — | — |
| 2017-01-19 | $3.15 | $4.18 | 1,039,000 | — | — |
| 2017-01-18 | $3.18 | $4.22 | 1,833,900 | — | — |
| 2017-01-17 | $3.19 | $4.23 | 1,943,500 | — | — |
| 2017-01-13 | $3.23 | $4.28 | 1,412,200 | — | — |
| 2017-01-12 | $3.27 | $4.34 | 1,767,300 | — | — |
| 2017-01-11 | $3.22 | $4.27 | 2,265,200 | — | — |
| 2017-01-10 | $3.21 | $4.26 | 2,075,600 | — | — |
| 2017-01-09 | $3.16 | $4.19 | 3,791,800 | — | — |
| 2017-01-06 | $3.19 | $4.23 | 5,585,500 | — | — |
| 2017-01-05 | $2.91 | $3.86 | 1,398,400 | — | — |
| 2017-01-04 | $2.94 | $3.90 | 1,593,800 | — | — |
| 2017-01-03 | $2.85 | $3.78 | 2,824,700 | — | — |