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
- 1995-05-05 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 | $2.95 | $2.95 | 16,700 |
| 2017-12-28 | $3.00 | $3.00 | 33,400 |
| 2017-12-27 | $3.10 | $3.10 | 1,700 |
| 2017-12-26 | $3.15 | $3.15 | 17,100 |
| 2017-12-22 | $3.15 | $3.15 | 12,200 |
| 2017-12-21 | $3.20 | $3.20 | 6,100 |
| 2017-12-20 | $3.20 | $3.20 | 9,800 |
| 2017-12-19 | $3.16 | $3.16 | 10,800 |
| 2017-12-18 | $3.10 | $3.10 | 19,600 |
| 2017-12-15 | $3.10 | $3.10 | 13,200 |
| 2017-12-14 | $3.15 | $3.15 | 6,100 |
| 2017-12-13 | $3.20 | $3.20 | 11,000 |
| 2017-12-12 | $3.25 | $3.25 | 3,000 |
| 2017-12-11 | $3.25 | $3.25 | 2,000 |
| 2017-12-08 | $3.20 | $3.20 | 5,400 |
| 2017-12-07 | $3.20 | $3.20 | 4,400 |
| 2017-12-06 | $3.20 | $3.20 | 4,300 |
| 2017-12-05 | $3.25 | $3.25 | 2,700 |
| 2017-12-04 | $3.22 | $3.22 | 3,700 |
| 2017-12-01 | $3.33 | $3.33 | 3,900 |
| 2017-11-30 | $3.30 | $3.30 | 1,400 |
| 2017-11-29 | $3.30 | $3.30 | 7,400 |
| 2017-11-28 | $3.40 | $3.40 | 4,300 |
| 2017-11-27 | $3.35 | $3.35 | 5,100 |
| 2017-11-24 | $3.55 | $3.55 | 12,300 |
| 2017-11-22 | $3.45 | $3.45 | 21,600 |
| 2017-11-21 | $3.30 | $3.30 | 5,000 |
| 2017-11-20 | $3.35 | $3.35 | 7,200 |
| 2017-11-17 | $3.30 | $3.30 | 6,200 |
| 2017-11-16 | $3.25 | $3.25 | 26,500 |
| 2017-11-15 | $3.30 | $3.30 | 29,600 |
| 2017-11-14 | $3.35 | $3.35 | 134,100 |
| 2017-11-13 | $2.85 | $2.85 | 33,300 |
| 2017-11-10 | $2.95 | $2.95 | 3,100 |
| 2017-11-09 | $3.10 | $3.10 | 17,800 |
| 2017-11-08 | $3.28 | $3.28 | 3,900 |
| 2017-11-07 | $3.30 | $3.30 | 1,000 |
| 2017-11-06 | $3.30 | $3.30 | 1,500 |
| 2017-11-03 | $3.30 | $3.30 | 8,700 |
| 2017-11-02 | $3.30 | $3.30 | 4,900 |
| 2017-11-01 | $3.30 | $3.30 | 200 |
| 2017-10-31 | $3.30 | $3.30 | 1,500 |
| 2017-10-30 | $3.40 | $3.40 | 1,200 |
| 2017-10-27 | $3.45 | $3.45 | 1,300 |
| 2017-10-26 | $3.45 | $3.45 | 2,900 |
| 2017-10-25 | $3.45 | $3.45 | 1,300 |
| 2017-10-24 | $3.45 | $3.45 | 4,400 |
| 2017-10-23 | $3.35 | $3.35 | 11,100 |
| 2017-10-20 | $3.40 | $3.40 | 2,100 |
| 2017-10-19 | $3.45 | $3.45 | 2,900 |
| 2017-10-18 | $3.35 | $3.35 | 1,600 |
| 2017-10-17 | $3.25 | $3.25 | 57,900 |
| 2017-10-16 | $3.35 | $3.35 | 5,000 |
| 2017-10-13 | $3.40 | $3.40 | 1,200 |
| 2017-10-12 | $3.35 | $3.35 | 13,100 |
| 2017-10-11 | $3.43 | $3.43 | 4,400 |
| 2017-10-10 | $3.35 | $3.35 | 2,300 |
| 2017-10-09 | $3.35 | $3.35 | 5,200 |
| 2017-10-06 | $3.45 | $3.45 | 5,200 |
| 2017-10-05 | $3.46 | $3.46 | 8,700 |
| 2017-10-04 | $3.50 | $3.50 | 39,800 |
| 2017-10-03 | $3.20 | $3.20 | 14,100 |
| 2017-10-02 | $3.15 | $3.15 | 56,400 |
| 2017-09-29 | $3.05 | $3.05 | 7,500 |
| 2017-09-28 | $2.85 | $2.85 | 73,800 |
| 2017-09-27 | $2.80 | $2.80 | 35,000 |
| 2017-09-26 | $2.90 | $2.90 | 4,700 |
| 2017-09-25 | $2.90 | $2.90 | 2,100 |
| 2017-09-22 | $3.00 | $3.00 | 400 |
| 2017-09-21 | $2.95 | $2.95 | 1,600 |
| 2017-09-20 | $2.90 | $2.90 | 17,000 |
| 2017-09-19 | $3.00 | $3.00 | 2,000 |
| 2017-09-18 | $3.00 | $3.00 | 3,600 |
| 2017-09-15 | $3.10 | $3.10 | 3,500 |
| 2017-09-14 | $3.05 | $3.05 | 4,300 |
| 2017-09-13 | $3.15 | $3.15 | 8,600 |
| 2017-09-12 | $3.15 | $3.15 | 3,300 |
| 2017-09-11 | $3.10 | $3.10 | 5,900 |
| 2017-09-08 | $3.10 | $3.10 | 900 |
| 2017-09-07 | $3.10 | $3.10 | 14,600 |
| 2017-09-06 | $3.15 | $3.15 | 2,200 |
| 2017-09-05 | $3.15 | $3.15 | 5,800 |
| 2017-09-01 | $3.15 | $3.15 | 10,600 |
| 2017-08-31 | $3.10 | $3.10 | 22,600 |
| 2017-08-30 | $3.15 | $3.15 | 13,700 |
| 2017-08-29 | $3.10 | $3.10 | 14,500 |
| 2017-08-28 | $2.90 | $2.90 | 12,200 |
| 2017-08-25 | $3.05 | $3.05 | 23,800 |
| 2017-08-24 | $2.85 | $2.85 | 20,700 |
| 2017-08-23 | $2.75 | $2.75 | 65,000 |
| 2017-08-22 | $2.75 | $2.75 | 8,400 |
| 2017-08-21 | $2.70 | $2.70 | 7,100 |
| 2017-08-18 | $2.85 | $2.85 | 14,500 |
| 2017-08-17 | $2.85 | $2.85 | 47,500 |
| 2017-08-16 | $2.65 | $2.65 | 43,600 |
| 2017-08-15 | $2.75 | $2.75 | 6,200 |
| 2017-08-14 | $2.90 | $2.90 | 9,900 |
| 2017-08-11 | $2.85 | $2.85 | 61,400 |
| 2017-08-10 | $2.95 | $2.95 | 14,800 |
| 2017-08-09 | $3.10 | $3.10 | 3,800 |
| 2017-08-08 | $3.15 | $3.15 | 8,300 |
| 2017-08-07 | $3.15 | $3.15 | 3,500 |
| 2017-08-04 | $3.35 | $3.35 | 6,000 |
| 2017-08-03 | $3.30 | $3.30 | 7,100 |
| 2017-08-02 | $3.40 | $3.40 | 3,900 |
| 2017-08-01 | $3.50 | $3.50 | 5,400 |
| 2017-07-31 | $3.60 | $3.60 | 2,500 |
| 2017-07-28 | $3.55 | $3.55 | 11,800 |
| 2017-07-27 | $3.65 | $3.65 | 4,100 |
| 2017-07-26 | $3.75 | $3.75 | 10,400 |
| 2017-07-25 | $3.75 | $3.75 | 4,200 |
| 2017-07-24 | $3.75 | $3.75 | 18,900 |
| 2017-07-21 | $3.85 | $3.85 | 4,500 |
| 2017-07-20 | $3.84 | $3.84 | 5,500 |
| 2017-07-19 | $3.80 | $3.80 | 7,800 |
| 2017-07-18 | $3.85 | $3.85 | 17,000 |
| 2017-07-17 | $3.85 | $3.85 | 1,100 |
| 2017-07-14 | $3.75 | $3.75 | 6,900 |
| 2017-07-13 | $3.80 | $3.80 | 6,200 |
| 2017-07-12 | $3.70 | $3.70 | 12,500 |
| 2017-07-11 | $3.65 | $3.65 | 27,200 |
| 2017-07-10 | $3.50 | $3.50 | 5,000 |
| 2017-07-07 | $3.47 | $3.47 | 600 |
| 2017-07-06 | $3.50 | $3.50 | 18,400 |
| 2017-07-05 | $3.55 | $3.55 | 2,200 |
| 2017-07-03 | $3.55 | $3.55 | 2,300 |
| 2017-06-30 | $3.60 | $3.60 | 6,700 |
| 2017-06-29 | $3.65 | $3.65 | 6,500 |
| 2017-06-28 | $3.65 | $3.65 | 2,300 |
| 2017-06-27 | $3.60 | $3.60 | 13,800 |
| 2017-06-26 | $3.70 | $3.70 | 16,000 |
| 2017-06-23 | $3.60 | $3.60 | 9,400 |
| 2017-06-22 | $3.50 | $3.50 | 70,800 |
| 2017-06-21 | $3.35 | $3.35 | 500 |
| 2017-06-20 | $3.35 | $3.35 | 18,300 |
| 2017-06-19 | $3.30 | $3.30 | 3,500 |
| 2017-06-16 | $3.30 | $3.30 | 3,400 |
| 2017-06-15 | $3.40 | $3.40 | 5,500 |
| 2017-06-14 | $3.30 | $3.30 | 4,000 |
| 2017-06-13 | $3.39 | $3.39 | 3,800 |
| 2017-06-12 | $3.25 | $3.25 | 26,300 |
| 2017-06-09 | $3.30 | $3.30 | 6,900 |
| 2017-06-08 | $3.25 | $3.25 | 8,800 |
| 2017-06-07 | $3.40 | $3.40 | 29,900 |
| 2017-06-06 | $3.33 | $3.33 | 2,300 |
| 2017-06-05 | $3.25 | $3.25 | 16,700 |
| 2017-06-02 | $3.35 | $3.35 | 11,700 |
| 2017-06-01 | $3.35 | $3.35 | 5,600 |
| 2017-05-31 | $3.35 | $3.35 | 2,200 |
| 2017-05-30 | $3.35 | $3.35 | 9,900 |
| 2017-05-26 | $3.35 | $3.35 | 6,700 |
| 2017-05-25 | $3.50 | $3.50 | 3,900 |
| 2017-05-24 | $3.40 | $3.40 | 12,900 |
| 2017-05-23 | $3.50 | $3.50 | 5,700 |
| 2017-05-22 | $3.50 | $3.50 | 3,800 |
| 2017-05-19 | $3.49 | $3.49 | 4,700 |
| 2017-05-18 | $3.50 | $3.50 | 5,600 |
| 2017-05-17 | $3.45 | $3.45 | 24,100 |
| 2017-05-16 | $3.60 | $3.60 | 4,300 |
| 2017-05-15 | $3.55 | $3.55 | 18,000 |
| 2017-05-12 | $3.40 | $3.40 | 20,600 |
| 2017-05-11 | $3.43 | $3.43 | 9,100 |
| 2017-05-10 | $3.43 | $3.43 | 3,900 |
| 2017-05-09 | $3.45 | $3.45 | 21,500 |
| 2017-05-08 | $3.40 | $3.40 | 16,700 |
| 2017-05-05 | $3.30 | $3.30 | 59,800 |
| 2017-05-04 | $3.15 | $3.15 | 117,600 |
| 2017-05-03 | $2.90 | $2.90 | 7,100 |
| 2017-05-02 | $2.85 | $2.85 | 18,800 |
| 2017-05-01 | $2.85 | $2.85 | 8,700 |
| 2017-04-28 | $2.85 | $2.85 | 8,100 |
| 2017-04-27 | $2.90 | $2.90 | 8,900 |
| 2017-04-26 | $2.85 | $2.85 | 4,400 |
| 2017-04-25 | $2.85 | $2.85 | 10,100 |
| 2017-04-24 | $2.85 | $2.85 | 58,800 |
| 2017-04-21 | $2.90 | $2.90 | 17,100 |
| 2017-04-20 | $2.85 | $2.85 | 12,800 |
| 2017-04-19 | $2.85 | $2.85 | 28,400 |
| 2017-04-18 | $2.85 | $2.85 | 12,400 |
| 2017-04-17 | $2.90 | $2.90 | 3,900 |
| 2017-04-13 | $2.85 | $2.85 | 9,500 |
| 2017-04-12 | $2.90 | $2.90 | 10,600 |
| 2017-04-11 | $2.90 | $2.90 | 6,400 |
| 2017-04-10 | $2.90 | $2.90 | 27,600 |
| 2017-04-07 | $2.90 | $2.90 | 55,100 |
| 2017-04-06 | $3.10 | $3.10 | 202,900 |
| 2017-04-05 | $2.90 | $2.90 | 168,200 |
| 2017-04-04 | $2.90 | $2.90 | 7,300 |
| 2017-04-03 | $2.90 | $2.90 | 72,600 |
| 2017-03-31 | $2.90 | $2.90 | 15,800 |
| 2017-03-30 | $2.90 | $2.90 | 7,100 |
| 2017-03-29 | $2.90 | $2.90 | 11,900 |
| 2017-03-28 | $2.95 | $2.95 | 11,000 |
| 2017-03-27 | $2.90 | $2.90 | 65,000 |
| 2017-03-24 | $3.00 | $3.00 | 136,000 |
| 2017-03-23 | $3.20 | $3.20 | 19,000 |
| 2017-03-22 | $3.10 | $3.10 | 5,600 |
| 2017-03-21 | $3.20 | $3.20 | 34,000 |
| 2017-03-20 | $3.30 | $3.30 | 3,600 |
| 2017-03-17 | $3.40 | $3.40 | 8,700 |
| 2017-03-16 | $3.30 | $3.30 | 68,600 |
| 2017-03-15 | $2.95 | $2.95 | 5,300 |
| 2017-03-14 | $2.90 | $2.90 | 14,400 |
| 2017-03-13 | $2.80 | $2.80 | 9,000 |
| 2017-03-10 | $2.85 | $2.85 | 6,100 |
| 2017-03-09 | $3.00 | $3.00 | 13,600 |
| 2017-03-08 | $2.95 | $2.95 | 2,400 |
| 2017-03-07 | $2.95 | $2.95 | 25,100 |
| 2017-03-06 | $2.85 | $2.85 | 30,600 |
| 2017-03-03 | $2.90 | $2.90 | 35,300 |
| 2017-03-02 | $3.05 | $3.05 | 8,800 |
| 2017-03-01 | $3.15 | $3.15 | 17,600 |
| 2017-02-28 | $3.25 | $3.25 | 8,800 |
| 2017-02-27 | $3.35 | $3.35 | 12,200 |
| 2017-02-24 | $3.25 | $3.25 | 24,900 |
| 2017-02-23 | $3.35 | $3.35 | 50,000 |
| 2017-02-22 | $3.10 | $3.10 | 179,300 |
| 2017-02-21 | $3.70 | $3.70 | 5,300 |
| 2017-02-17 | $3.70 | $3.70 | 12,400 |
| 2017-02-16 | $3.70 | $3.70 | 16,400 |
| 2017-02-15 | $3.80 | $3.80 | 31,600 |
| 2017-02-14 | $3.85 | $3.85 | 13,300 |
| 2017-02-13 | $3.90 | $3.90 | 8,200 |
| 2017-02-10 | $3.85 | $3.85 | 10,000 |
| 2017-02-09 | $3.85 | $3.85 | 3,800 |
| 2017-02-08 | $3.85 | $3.85 | 28,300 |
| 2017-02-07 | $3.85 | $3.85 | 17,500 |
| 2017-02-06 | $3.80 | $3.80 | 10,900 |
| 2017-02-03 | $3.83 | $3.83 | 38,600 |
| 2017-02-02 | $3.70 | $3.70 | 10,600 |
| 2017-02-01 | $3.75 | $3.75 | 9,100 |
| 2017-01-31 | $3.70 | $3.70 | 16,800 |
| 2017-01-30 | $3.80 | $3.80 | 67,400 |
| 2017-01-27 | $3.70 | $3.70 | 8,400 |
| 2017-01-26 | $3.70 | $3.70 | 23,200 |
| 2017-01-25 | $3.70 | $3.70 | 59,500 |
| 2017-01-24 | $3.75 | $3.75 | 39,200 |
| 2017-01-23 | $3.63 | $3.63 | 18,900 |
| 2017-01-20 | $3.63 | $3.63 | 16,200 |
| 2017-01-19 | $3.63 | $3.63 | 9,700 |
| 2017-01-18 | $3.63 | $3.63 | 12,200 |
| 2017-01-17 | $3.60 | $3.60 | 35,000 |
| 2017-01-13 | $3.60 | $3.60 | 19,000 |
| 2017-01-12 | $3.63 | $3.63 | 20,000 |
| 2017-01-11 | $3.63 | $3.63 | 5,000 |
| 2017-01-10 | $3.63 | $3.63 | 9,600 |
| 2017-01-09 | $3.60 | $3.60 | 8,500 |
| 2017-01-06 | $3.63 | $3.63 | 8,700 |
| 2017-01-05 | $3.65 | $3.65 | 12,800 |
| 2017-01-04 | $3.60 | $3.60 | 9,400 |
| 2017-01-03 | $3.65 | $3.65 | 3,600 |