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
- 2007-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $2.16 | $2.16 | 366,800 |
| 2017-12-28 | $2.40 | $2.40 | 334,800 |
| 2017-12-27 | $2.38 | $2.38 | 118,000 |
| 2017-12-26 | $2.36 | $2.36 | 149,300 |
| 2017-12-22 | $2.31 | $2.31 | 225,300 |
| 2017-12-21 | $2.38 | $2.38 | 89,600 |
| 2017-12-20 | $2.32 | $2.32 | 169,200 |
| 2017-12-19 | $2.31 | $2.31 | 301,000 |
| 2017-12-18 | $2.49 | $2.49 | 284,300 |
| 2017-12-15 | $2.43 | $2.43 | 356,000 |
| 2017-12-14 | $2.39 | $2.39 | 194,600 |
| 2017-12-13 | $2.44 | $2.44 | 181,100 |
| 2017-12-12 | $2.42 | $2.42 | 186,100 |
| 2017-12-11 | $2.35 | $2.35 | 246,200 |
| 2017-12-08 | $2.27 | $2.27 | 493,300 |
| 2017-12-07 | $2.25 | $2.25 | 274,800 |
| 2017-12-06 | $2.29 | $2.29 | 652,200 |
| 2017-12-05 | $2.61 | $2.61 | 1,919,600 |
| 2017-12-04 | $2.24 | $2.24 | 396,900 |
| 2017-12-01 | $2.14 | $2.14 | 461,800 |
| 2017-11-30 | $2.03 | $2.03 | 296,800 |
| 2017-11-29 | $1.89 | $1.89 | 389,700 |
| 2017-11-28 | $1.93 | $1.93 | 568,500 |
| 2017-11-27 | $2.15 | $2.15 | 1,632,700 |
| 2017-11-24 | $1.91 | $1.91 | 111,200 |
| 2017-11-22 | $1.89 | $1.89 | 293,400 |
| 2017-11-21 | $1.91 | $1.91 | 199,700 |
| 2017-11-20 | $1.92 | $1.92 | 148,300 |
| 2017-11-17 | $2.00 | $2.00 | 207,300 |
| 2017-11-16 | $1.98 | $1.98 | 528,600 |
| 2017-11-15 | $1.92 | $1.92 | 157,500 |
| 2017-11-14 | $1.94 | $1.94 | 485,400 |
| 2017-11-13 | $2.02 | $2.02 | 204,200 |
| 2017-11-10 | $2.09 | $2.09 | 188,300 |
| 2017-11-09 | $2.13 | $2.13 | 161,800 |
| 2017-11-08 | $2.11 | $2.11 | 247,500 |
| 2017-11-07 | $2.09 | $2.09 | 352,900 |
| 2017-11-06 | $2.15 | $2.15 | 553,500 |
| 2017-11-03 | $2.26 | $2.26 | 371,200 |
| 2017-11-02 | $2.39 | $2.39 | 562,300 |
| 2017-11-01 | $2.55 | $2.55 | 121,100 |
| 2017-10-31 | $2.57 | $2.57 | 145,400 |
| 2017-10-30 | $2.55 | $2.55 | 223,900 |
| 2017-10-27 | $2.61 | $2.61 | 289,000 |
| 2017-10-26 | $2.53 | $2.53 | 373,900 |
| 2017-10-25 | $2.50 | $2.50 | 521,400 |
| 2017-10-24 | $2.56 | $2.56 | 538,700 |
| 2017-10-23 | $2.68 | $2.68 | 690,200 |
| 2017-10-20 | $2.87 | $2.87 | 172,200 |
| 2017-10-19 | $2.84 | $2.84 | 298,700 |
| 2017-10-18 | $2.99 | $2.99 | 389,000 |
| 2017-10-17 | $2.98 | $2.98 | 466,400 |
| 2017-10-16 | $3.22 | $3.22 | 343,200 |
| 2017-10-13 | $3.22 | $3.22 | 1,665,400 |
| 2017-10-12 | $2.91 | $2.91 | 317,600 |
| 2017-10-11 | $2.80 | $2.80 | 337,100 |
| 2017-10-10 | $2.83 | $2.83 | 412,500 |
| 2017-10-09 | $2.92 | $2.92 | 378,000 |
| 2017-10-06 | $2.80 | $2.80 | 1,088,600 |
| 2017-10-05 | $3.28 | $3.28 | 151,400 |
| 2017-10-04 | $3.32 | $3.32 | 304,600 |
| 2017-10-03 | $3.31 | $3.31 | 323,300 |
| 2017-10-02 | $3.39 | $3.39 | 121,000 |
| 2017-09-29 | $3.41 | $3.41 | 171,600 |
| 2017-09-28 | $3.44 | $3.44 | 102,700 |
| 2017-09-27 | $3.40 | $3.40 | 240,000 |
| 2017-09-26 | $3.32 | $3.32 | 205,800 |
| 2017-09-25 | $3.29 | $3.29 | 276,500 |
| 2017-09-22 | $3.38 | $3.38 | 210,100 |
| 2017-09-21 | $3.35 | $3.35 | 217,700 |
| 2017-09-20 | $3.30 | $3.30 | 703,900 |
| 2017-09-19 | $3.51 | $3.51 | 452,000 |
| 2017-09-18 | $3.48 | $3.48 | 264,000 |
| 2017-09-15 | $3.49 | $3.49 | 351,100 |
| 2017-09-14 | $3.50 | $3.50 | 576,400 |
| 2017-09-13 | $3.33 | $3.33 | 414,400 |
| 2017-09-12 | $3.28 | $3.28 | 235,200 |
| 2017-09-11 | $3.27 | $3.27 | 358,900 |
| 2017-09-08 | $3.23 | $3.23 | 411,800 |
| 2017-09-07 | $3.31 | $3.31 | 179,900 |
| 2017-09-06 | $3.37 | $3.37 | 522,400 |
| 2017-09-05 | $3.31 | $3.31 | 505,100 |
| 2017-09-01 | $3.47 | $3.47 | 510,900 |
| 2017-08-31 | $3.34 | $3.34 | 823,600 |
| 2017-08-30 | $3.62 | $3.62 | 1,091,500 |
| 2017-08-29 | $3.28 | $3.28 | 271,700 |
| 2017-08-28 | $3.21 | $3.21 | 290,900 |
| 2017-08-25 | $3.29 | $3.29 | 696,200 |
| 2017-08-24 | $3.10 | $3.10 | 1,535,800 |
| 2017-08-23 | $3.58 | $3.58 | 2,521,400 |
| 2017-08-22 | $3.40 | $3.40 | 2,144,500 |
| 2017-08-21 | $2.88 | $2.88 | 847,900 |
| 2017-08-18 | $2.68 | $2.68 | 1,102,700 |
| 2017-08-17 | $2.89 | $2.89 | 500,900 |
| 2017-08-16 | $2.84 | $2.84 | 618,000 |
| 2017-08-15 | $2.99 | $2.99 | 2,418,700 |
| 2017-08-14 | $3.27 | $3.27 | 662,000 |
| 2017-08-11 | $3.47 | $3.47 | 385,100 |
| 2017-08-10 | $3.59 | $3.59 | 424,700 |
| 2017-08-09 | $3.59 | $3.59 | 856,300 |
| 2017-08-08 | $3.54 | $3.54 | 705,000 |
| 2017-08-07 | $3.77 | $3.77 | 1,142,300 |
| 2017-08-04 | $3.52 | $3.52 | 843,600 |
| 2017-08-03 | $3.56 | $3.56 | 825,900 |
| 2017-08-02 | $3.73 | $3.73 | 742,000 |
| 2017-08-01 | $3.93 | $3.93 | 980,700 |
| 2017-07-31 | $4.01 | $4.01 | 1,541,100 |
| 2017-07-28 | $4.22 | $4.22 | 4,314,100 |
| 2017-07-27 | $3.43 | $3.43 | 3,382,400 |
| 2017-07-26 | $4.14 | $4.14 | 1,208,100 |
| 2017-07-25 | $4.44 | $4.44 | 1,218,900 |
| 2017-07-24 | $4.77 | $4.77 | 1,225,900 |
| 2017-07-21 | $5.01 | $5.01 | 3,288,100 |
| 2017-07-20 | $5.21 | $5.21 | 2,608,900 |
| 2017-07-19 | $4.75 | $4.75 | 2,972,000 |
| 2017-07-18 | $4.22 | $4.22 | 2,065,000 |
| 2017-07-17 | $4.11 | $4.11 | 1,307,600 |
| 2017-07-14 | $3.99 | $3.99 | 1,746,600 |
| 2017-07-13 | $4.10 | $4.10 | 1,273,800 |
| 2017-07-12 | $4.25 | $4.25 | 5,735,500 |
| 2017-07-11 | $4.05 | $4.05 | 3,549,900 |
| 2017-07-10 | $4.66 | $4.66 | 9,087,100 |
| 2017-07-07 | $5.88 | $5.88 | 16,054,600 |
| 2017-07-06 | $4.23 | $4.23 | 2,522,400 |
| 2017-07-05 | $3.87 | $3.87 | 1,307,500 |
| 2017-07-03 | $3.54 | $3.54 | 351,500 |
| 2017-06-30 | $3.43 | $3.43 | 755,900 |
| 2017-06-29 | $3.27 | $3.27 | 1,172,700 |
| 2017-06-28 | $3.53 | $3.53 | 2,471,800 |
| 2017-06-27 | $3.14 | $3.14 | 2,823,700 |
| 2017-06-26 | $2.77 | $2.77 | 594,600 |
| 2017-06-23 | $2.58 | $2.58 | 508,500 |
| 2017-06-22 | $2.62 | $2.62 | 1,433,500 |
| 2017-06-21 | $2.45 | $2.45 | 1,343,500 |
| 2017-06-20 | $2.20 | $2.20 | 3,642,600 |
| 2017-06-19 | $2.75 | $2.75 | 10,004,000 |
| 2017-06-16 | $2.08 | $2.08 | 495,900 |
| 2017-06-15 | $1.94 | $1.94 | 533,000 |
| 2017-06-14 | $1.96 | $1.96 | 444,700 |
| 2017-06-13 | $1.86 | $1.86 | 289,900 |
| 2017-06-12 | $1.83 | $1.83 | 313,500 |
| 2017-06-09 | $1.77 | $1.77 | 170,600 |
| 2017-06-08 | $1.70 | $1.70 | 226,700 |
| 2017-06-07 | $1.75 | $1.75 | 328,600 |
| 2017-06-06 | $1.79 | $1.79 | 906,500 |
| 2017-06-05 | $1.52 | $1.52 | 243,200 |
| 2017-06-02 | $1.40 | $1.40 | 95,500 |
| 2017-06-01 | $1.41 | $1.41 | 96,100 |
| 2017-05-31 | $1.38 | $1.38 | 243,200 |
| 2017-05-30 | $1.42 | $1.42 | 149,800 |
| 2017-05-26 | $1.52 | $1.52 | 88,300 |
| 2017-05-25 | $1.52 | $1.52 | 125,600 |
| 2017-05-24 | $1.52 | $1.52 | 209,000 |
| 2017-05-23 | $1.50 | $1.50 | 416,800 |
| 2017-05-22 | $1.60 | $1.60 | 173,200 |
| 2017-05-19 | $1.65 | $1.65 | 70,400 |
| 2017-05-18 | $1.61 | $1.61 | 153,200 |
| 2017-05-17 | $1.62 | $1.62 | 176,700 |
| 2017-05-16 | $1.70 | $1.70 | 214,100 |
| 2017-05-15 | $1.70 | $1.70 | 309,300 |
| 2017-05-12 | $1.64 | $1.64 | 391,100 |
| 2017-05-11 | $1.73 | $1.73 | 552,800 |
| 2017-05-10 | $1.96 | $1.96 | 464,800 |
| 2017-05-09 | $1.85 | $1.85 | 795,900 |
| 2017-05-08 | $1.71 | $1.71 | 202,300 |
| 2017-05-05 | $1.61 | $1.61 | 187,500 |
| 2017-05-04 | $1.50 | $1.50 | 400,300 |
| 2017-05-03 | $1.64 | $1.64 | 434,700 |
| 2017-05-02 | $1.51 | $1.51 | 595,100 |
| 2017-05-01 | $1.33 | $1.33 | 158,500 |
| 2017-04-28 | $1.28 | $1.28 | 109,800 |
| 2017-04-27 | $1.23 | $1.23 | 65,100 |
| 2017-04-26 | $1.21 | $1.21 | 107,300 |
| 2017-04-25 | $1.15 | $1.15 | 136,100 |
| 2017-04-24 | $1.20 | $1.20 | 267,400 |
| 2017-04-21 | $1.11 | $1.11 | 100,500 |
| 2017-04-20 | $1.09 | $1.09 | 192,200 |
| 2017-04-19 | $1.14 | $1.14 | 149,400 |
| 2017-04-18 | $1.16 | $1.16 | 57,800 |
| 2017-04-17 | $1.16 | $1.16 | 93,700 |
| 2017-04-13 | $1.19 | $1.19 | 39,500 |
| 2017-04-12 | $1.20 | $1.20 | 55,500 |
| 2017-04-11 | $1.18 | $1.18 | 58,700 |
| 2017-04-10 | $1.19 | $1.19 | 39,200 |
| 2017-04-07 | $1.19 | $1.19 | 72,200 |
| 2017-04-06 | $1.19 | $1.19 | 52,300 |
| 2017-04-05 | $1.16 | $1.16 | 75,300 |
| 2017-04-04 | $1.20 | $1.20 | 35,300 |
| 2017-04-03 | $1.19 | $1.19 | 75,100 |
| 2017-03-31 | $1.20 | $1.20 | 191,800 |
| 2017-03-30 | $1.22 | $1.22 | 178,600 |
| 2017-03-29 | $1.18 | $1.18 | 19,500 |
| 2017-03-28 | $1.16 | $1.16 | 129,100 |
| 2017-03-27 | $1.22 | $1.22 | 69,900 |
| 2017-03-24 | $1.16 | $1.16 | 68,200 |
| 2017-03-23 | $1.16 | $1.16 | 61,100 |
| 2017-03-22 | $1.17 | $1.17 | 104,900 |
| 2017-03-21 | $1.22 | $1.22 | 54,500 |
| 2017-03-20 | $1.23 | $1.23 | 86,200 |
| 2017-03-17 | $1.23 | $1.23 | 182,800 |
| 2017-03-16 | $1.21 | $1.21 | 35,900 |
| 2017-03-15 | $1.19 | $1.19 | 108,700 |
| 2017-03-14 | $1.22 | $1.22 | 70,600 |
| 2017-03-13 | $1.21 | $1.21 | 80,400 |
| 2017-03-10 | $1.20 | $1.20 | 169,100 |
| 2017-03-09 | $1.12 | $1.12 | 240,100 |
| 2017-03-08 | $1.18 | $1.18 | 194,300 |
| 2017-03-07 | $1.26 | $1.26 | 65,800 |
| 2017-03-06 | $1.28 | $1.28 | 64,300 |
| 2017-03-03 | $1.28 | $1.28 | 139,800 |
| 2017-03-02 | $1.28 | $1.28 | 90,800 |
| 2017-03-01 | $1.28 | $1.28 | 97,000 |
| 2017-02-28 | $1.30 | $1.30 | 66,100 |
| 2017-02-27 | $1.30 | $1.30 | 84,400 |
| 2017-02-24 | $1.29 | $1.29 | 47,900 |
| 2017-02-23 | $1.29 | $1.29 | 202,800 |
| 2017-02-22 | $1.29 | $1.29 | 80,600 |
| 2017-02-21 | $1.27 | $1.27 | 53,300 |
| 2017-02-17 | $1.29 | $1.29 | 210,700 |
| 2017-02-16 | $1.27 | $1.27 | 54,700 |
| 2017-02-15 | $1.28 | $1.28 | 70,100 |
| 2017-02-14 | $1.29 | $1.29 | 41,300 |
| 2017-02-13 | $1.30 | $1.30 | 57,700 |
| 2017-02-10 | $1.28 | $1.28 | 177,000 |
| 2017-02-09 | $1.33 | $1.33 | 39,000 |
| 2017-02-08 | $1.29 | $1.29 | 57,900 |
| 2017-02-07 | $1.31 | $1.31 | 155,900 |
| 2017-02-06 | $1.29 | $1.29 | 201,300 |
| 2017-02-03 | $1.27 | $1.27 | 105,700 |
| 2017-02-02 | $1.30 | $1.30 | 34,000 |
| 2017-02-01 | $1.33 | $1.33 | 124,300 |
| 2017-01-31 | $1.31 | $1.31 | 165,200 |
| 2017-01-30 | $1.25 | $1.25 | 91,700 |
| 2017-01-27 | $1.27 | $1.27 | 74,600 |
| 2017-01-26 | $1.27 | $1.27 | 90,400 |
| 2017-01-25 | $1.27 | $1.27 | 165,600 |
| 2017-01-24 | $1.29 | $1.29 | 144,300 |
| 2017-01-23 | $1.29 | $1.29 | 173,900 |
| 2017-01-20 | $1.32 | $1.32 | 181,700 |
| 2017-01-19 | $1.33 | $1.33 | 179,500 |
| 2017-01-18 | $1.35 | $1.35 | 60,300 |
| 2017-01-17 | $1.33 | $1.33 | 60,800 |
| 2017-01-13 | $1.33 | $1.33 | 53,400 |
| 2017-01-12 | $1.33 | $1.33 | 63,300 |
| 2017-01-11 | $1.35 | $1.35 | 118,700 |
| 2017-01-10 | $1.31 | $1.31 | 136,700 |
| 2017-01-09 | $1.34 | $1.34 | 103,300 |
| 2017-01-06 | $1.37 | $1.37 | 116,800 |
| 2017-01-05 | $1.38 | $1.38 | 367,800 |
| 2017-01-04 | $1.43 | $1.43 | 114,500 |
| 2017-01-03 | $1.37 | $1.37 | 203,100 |