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
- 1992-02-11 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 | $3.68 | $3.81 | 15,850 | — | — |
| 2017-12-28 | $3.20 | $3.32 | 2,638 | — | — |
| 2017-12-27 | $3.04 | $3.15 | 14,606 | — | — |
| 2017-12-26 | $3.36 | $3.48 | 2,150 | — | — |
| 2017-12-22 | $3.20 | $3.32 | 14,500 | — | — |
| 2017-12-21 | $3.68 | $3.81 | 2,738 | — | — |
| 2017-12-20 | $3.36 | $3.48 | 2,506 | — | — |
| 2017-12-19 | $3.36 | $3.48 | 1,869 | — | — |
| 2017-12-18 | $3.52 | $3.65 | 1,731 | — | — |
| 2017-12-15 | $3.36 | $3.48 | 1,469 | — | — |
| 2017-12-14 | $3.52 | $3.65 | 4,344 | — | — |
| 2017-12-13 | $3.52 | $3.65 | 994 | — | — |
| 2017-12-12 | $3.84 | $3.98 | 5,844 | — | — |
| 2017-12-11 | $3.52 | $3.65 | 2,613 | — | — |
| 2017-12-08 | $3.52 | $3.65 | 3,963 | — | — |
| 2017-12-07 | $3.68 | $3.81 | 1,325 | — | — |
| 2017-12-06 | $3.52 | $3.65 | 2,488 | — | — |
| 2017-12-05 | $3.68 | $3.81 | 2,800 | — | — |
| 2017-12-04 | $3.68 | $3.81 | 381 | — | — |
| 2017-12-01 | $3.68 | $3.81 | 1,288 | — | — |
| 2017-11-30 | $3.68 | $3.81 | 7,206 | — | — |
| 2017-11-29 | $3.52 | $3.65 | 1,813 | — | — |
| 2017-11-28 | $3.84 | $3.98 | 1,613 | — | — |
| 2017-11-27 | $3.52 | $3.65 | 2,550 | — | — |
| 2017-11-24 | $3.84 | $3.98 | 831 | — | — |
| 2017-11-22 | $3.36 | $3.48 | 5,231 | — | — |
| 2017-11-21 | $3.36 | $3.48 | 5,581 | — | — |
| 2017-11-20 | $3.04 | $3.15 | 4,013 | — | — |
| 2017-11-17 | $3.04 | $3.15 | 3,263 | — | — |
| 2017-11-16 | $3.04 | $3.15 | 2,156 | — | — |
| 2017-11-15 | $3.68 | $3.81 | 2,875 | — | — |
| 2017-11-14 | $3.04 | $3.15 | 369 | — | — |
| 2017-11-13 | $3.04 | $3.15 | 2,050 | — | — |
| 2017-11-10 | $3.20 | $3.32 | 438 | — | — |
| 2017-11-09 | $3.20 | $3.32 | 975 | — | — |
| 2017-11-08 | $3.20 | $3.32 | 488 | — | — |
| 2017-11-07 | $3.20 | $3.32 | 800 | — | — |
| 2017-11-06 | $3.36 | $3.48 | 1,750 | — | — |
| 2017-11-03 | $3.20 | $3.32 | 4,525 | — | — |
| 2017-11-02 | $3.20 | $3.32 | 775 | — | — |
| 2017-11-01 | $3.20 | $3.32 | 2,006 | — | — |
| 2017-10-31 | $3.20 | $3.32 | 3,156 | — | — |
| 2017-10-30 | $3.36 | $3.48 | 2,563 | — | — |
| 2017-10-27 | $3.20 | $3.32 | 1,019 | — | — |
| 2017-10-26 | $3.20 | $3.32 | 2,250 | — | — |
| 2017-10-25 | $3.20 | $3.32 | 4,219 | — | — |
| 2017-10-24 | $3.36 | $3.48 | 1,650 | — | — |
| 2017-10-23 | $3.52 | $3.65 | 1,881 | — | — |
| 2017-10-20 | $3.36 | $3.48 | 2,581 | — | — |
| 2017-10-19 | $3.36 | $3.48 | 219 | — | — |
| 2017-10-18 | $3.36 | $3.48 | 1,588 | — | — |
| 2017-10-17 | $3.36 | $3.48 | 1,931 | — | — |
| 2017-10-16 | $3.52 | $3.65 | 1,744 | — | — |
| 2017-10-13 | $3.52 | $3.65 | 1,950 | — | — |
| 2017-10-12 | $3.52 | $3.65 | 1,744 | — | — |
| 2017-10-11 | $3.84 | $3.98 | 4,731 | — | — |
| 2017-10-10 | $3.84 | $3.98 | 2,644 | — | — |
| 2017-10-09 | $4.00 | $4.14 | 881 | — | — |
| 2017-10-06 | $4.00 | $4.14 | 2,900 | — | — |
| 2017-10-05 | $3.68 | $3.81 | 2,150 | — | — |
| 2017-10-04 | $4.16 | $4.31 | 2,756 | — | — |
| 2017-10-03 | $3.68 | $3.81 | 5,556 | — | — |
| 2017-10-02 | $4.00 | $4.14 | 6,275 | — | — |
| 2017-09-29 | $3.68 | $3.81 | 906 | — | — |
| 2017-09-28 | $3.84 | $3.98 | 6,788 | — | — |
| 2017-09-27 | $4.00 | $4.14 | 4,825 | — | — |
| 2017-09-26 | $3.84 | $3.98 | 1,675 | — | — |
| 2017-09-25 | $3.84 | $3.98 | 4,794 | — | — |
| 2017-09-22 | $3.84 | $3.98 | 1,419 | — | — |
| 2017-09-21 | $3.52 | $3.65 | 3,644 | — | — |
| 2017-09-20 | $3.68 | $3.81 | 1,850 | — | — |
| 2017-09-19 | $3.84 | $3.98 | 2,913 | — | — |
| 2017-09-18 | $3.68 | $3.81 | 2,181 | — | — |
| 2017-09-15 | $3.52 | $3.65 | 1,438 | — | — |
| 2017-09-14 | $3.20 | $3.32 | 650 | — | — |
| 2017-09-13 | $3.36 | $3.48 | 2,094 | — | — |
| 2017-09-12 | $3.52 | $3.65 | 1,175 | — | — |
| 2017-09-11 | $3.36 | $3.48 | 2,044 | — | — |
| 2017-09-08 | $3.20 | $3.32 | 825 | — | — |
| 2017-09-07 | $3.36 | $3.48 | 1,175 | — | — |
| 2017-09-06 | $3.20 | $3.32 | 1,125 | — | — |
| 2017-09-05 | $3.04 | $3.15 | 2,500 | — | — |
| 2017-09-01 | $3.20 | $3.32 | 7,313 | — | — |
| 2017-08-31 | $2.88 | $2.98 | 13,081 | — | — |
| 2017-08-30 | $3.20 | $3.32 | 206 | — | — |
| 2017-08-29 | $3.04 | $3.15 | 3,688 | — | — |
| 2017-08-28 | $3.36 | $3.48 | 1,375 | — | — |
| 2017-08-25 | $3.52 | $3.65 | 1,406 | — | — |
| 2017-08-24 | $3.20 | $3.32 | 2,563 | — | — |
| 2017-08-23 | $3.36 | $3.48 | 6,994 | — | — |
| 2017-08-22 | $3.20 | $3.32 | 2,069 | — | — |
| 2017-08-21 | $3.20 | $3.32 | 3,256 | — | — |
| 2017-08-18 | $3.36 | $3.48 | 1,669 | — | — |
| 2017-08-17 | $3.68 | $3.81 | 2,469 | — | — |
| 2017-08-16 | $3.68 | $3.81 | 3,538 | — | — |
| 2017-08-15 | $3.36 | $3.48 | 8,619 | — | — |
| 2017-08-14 | $3.84 | $3.98 | 3,450 | — | — |
| 2017-08-11 | $3.84 | $3.98 | 1,819 | — | — |
| 2017-08-10 | $3.68 | $3.81 | 863 | — | — |
| 2017-08-09 | $3.84 | $3.98 | 2,619 | — | — |
| 2017-08-08 | $3.68 | $3.81 | 3,844 | — | — |
| 2017-08-07 | $3.84 | $3.98 | 1,319 | — | — |
| 2017-08-04 | $3.84 | $3.98 | 1,906 | — | — |
| 2017-08-03 | $3.68 | $3.81 | 1,963 | — | — |
| 2017-08-02 | $3.36 | $3.48 | 6,219 | — | — |
| 2017-08-01 | $3.84 | $3.98 | 1,288 | — | — |
| 2017-07-31 | $3.84 | $3.98 | 2,169 | — | — |
| 2017-07-28 | $3.84 | $3.98 | 1,194 | — | — |
| 2017-07-27 | $3.84 | $3.98 | 3,319 | — | — |
| 2017-07-26 | $3.68 | $3.81 | 1,819 | — | — |
| 2017-07-25 | $4.00 | $4.14 | 1,138 | — | — |
| 2017-07-24 | $3.84 | $3.98 | 4,788 | — | — |
| 2017-07-21 | $3.84 | $3.98 | 1,244 | — | — |
| 2017-07-20 | $3.84 | $3.98 | 3,638 | — | — |
| 2017-07-19 | $3.84 | $3.98 | 1,813 | — | — |
| 2017-07-18 | $3.84 | $3.98 | 3,431 | — | — |
| 2017-07-17 | $3.68 | $3.81 | 3,169 | — | — |
| 2017-07-14 | $3.68 | $3.81 | 1,706 | — | — |
| 2017-07-13 | $3.52 | $3.65 | 2,856 | — | — |
| 2017-07-12 | $3.20 | $3.32 | 7,350 | — | — |
| 2017-07-11 | $3.52 | $3.65 | 7,313 | — | — |
| 2017-07-10 | $3.52 | $3.65 | 4,056 | — | — |
| 2017-07-07 | $3.68 | $3.81 | 1,863 | — | — |
| 2017-07-06 | $3.84 | $3.98 | 4,013 | — | — |
| 2017-07-05 | $3.68 | $3.81 | 9,988 | — | — |
| 2017-07-03 | $3.84 | $3.98 | 81 | — | — |
| 2017-06-30 | $3.68 | $3.81 | 1,856 | — | — |
| 2017-06-29 | $3.68 | $3.81 | 4,113 | — | — |
| 2017-06-28 | $3.84 | $3.98 | 2,900 | — | — |
| 2017-06-27 | $3.68 | $3.81 | 5,556 | — | — |
| 2017-06-26 | $3.84 | $3.98 | 6,525 | — | — |
| 2017-06-23 | $3.84 | $3.98 | 700 | — | — |
| 2017-06-22 | $4.16 | $4.31 | 1,500 | — | — |
| 2017-06-21 | $4.16 | $4.31 | 988 | — | — |
| 2017-06-20 | $4.32 | $4.48 | 2,675 | — | — |
| 2017-06-19 | $4.00 | $4.14 | 9,481 | — | — |
| 2017-06-16 | $4.32 | $4.48 | 3,088 | — | — |
| 2017-06-15 | $4.00 | $4.14 | 481 | — | — |
| 2017-06-14 | $4.16 | $4.31 | 2,775 | — | — |
| 2017-06-13 | $4.00 | $4.14 | 1,569 | — | — |
| 2017-06-12 | $4.16 | $4.31 | 2,763 | — | — |
| 2017-06-09 | $4.16 | $4.31 | 2,838 | — | — |
| 2017-06-08 | $4.16 | $4.31 | 3,781 | — | — |
| 2017-06-07 | $3.84 | $3.98 | 2,719 | — | — |
| 2017-06-06 | $3.84 | $3.98 | 4,056 | — | — |
| 2017-06-05 | $3.52 | $3.65 | 2,181 | — | — |
| 2017-06-02 | $3.68 | $3.81 | 1,919 | — | — |
| 2017-06-01 | $3.36 | $3.48 | 5,625 | — | — |
| 2017-05-31 | $3.84 | $3.98 | 2,594 | — | — |
| 2017-05-30 | $3.68 | $3.81 | 1,881 | — | — |
| 2017-05-26 | $4.00 | $4.14 | 2,644 | — | — |
| 2017-05-25 | $4.00 | $4.14 | 1,525 | — | — |
| 2017-05-24 | $3.84 | $3.98 | 3,200 | — | — |
| 2017-05-23 | $4.00 | $4.14 | 3,894 | — | — |
| 2017-05-22 | $4.00 | $4.14 | 4,831 | — | — |
| 2017-05-19 | $4.16 | $4.31 | 1,325 | — | — |
| 2017-05-18 | $4.48 | $4.64 | 3,238 | — | — |
| 2017-05-17 | $4.64 | $4.81 | 1,269 | — | — |
| 2017-05-16 | $4.80 | $4.97 | 1,781 | — | — |
| 2017-05-15 | $4.96 | $5.14 | 6,788 | — | — |
| 2017-05-12 | $5.12 | $5.31 | 1,019 | — | — |
| 2017-05-11 | $4.48 | $4.64 | 2,556 | — | — |
| 2017-05-10 | $4.48 | $4.64 | 2,344 | — | — |
| 2017-05-09 | $4.64 | $4.81 | 3,556 | — | — |
| 2017-05-08 | $4.64 | $4.81 | 2,063 | — | — |
| 2017-05-05 | $4.32 | $4.48 | 2,288 | — | — |
| 2017-05-04 | $4.16 | $4.31 | 2,819 | — | — |
| 2017-05-03 | $4.80 | $4.97 | 3,269 | — | — |
| 2017-05-02 | $4.96 | $5.14 | 8,975 | — | — |
| 2017-05-01 | $4.96 | $5.14 | 2,600 | — | — |
| 2017-04-28 | $5.60 | $5.80 | 5,956 | — | — |
| 2017-04-27 | $5.76 | $5.97 | 3,781 | — | — |
| 2017-04-26 | $5.44 | $5.64 | 2,806 | — | — |
| 2017-04-25 | $5.44 | $5.64 | 5,300 | — | — |
| 2017-04-24 | $5.60 | $5.80 | 4,188 | — | — |
| 2017-04-21 | $5.60 | $5.80 | 2,400 | — | — |
| 2017-04-20 | $5.60 | $5.80 | 581 | — | — |
| 2017-04-19 | $5.44 | $5.64 | 4,363 | — | — |
| 2017-04-18 | $5.60 | $5.80 | 1,081 | — | — |
| 2017-04-17 | $5.92 | $6.13 | 1,531 | — | — |
| 2017-04-13 | $5.60 | $5.80 | 525 | — | — |
| 2017-04-12 | $5.92 | $6.13 | 2,113 | — | — |
| 2017-04-11 | $5.92 | $6.13 | 1,088 | — | — |
| 2017-04-10 | $5.92 | $6.13 | 2,775 | — | — |
| 2017-04-07 | $5.76 | $5.97 | 4,588 | — | — |
| 2017-04-06 | $5.44 | $5.64 | 3,369 | — | — |
| 2017-04-05 | $5.12 | $5.31 | 3,438 | — | — |
| 2017-04-04 | $5.60 | $5.80 | 544 | — | — |
| 2017-04-03 | $5.76 | $5.97 | 4,269 | — | — |
| 2017-03-31 | $5.76 | $5.97 | 5,981 | — | — |
| 2017-03-30 | $5.76 | $5.97 | 10,331 | — | — |
| 2017-03-29 | $5.28 | $5.47 | 2,463 | — | — |
| 2017-03-28 | $5.28 | $5.47 | 2,150 | — | — |
| 2017-03-27 | $4.80 | $4.97 | 5,463 | — | — |
| 2017-03-24 | $5.28 | $5.47 | 2,694 | — | — |
| 2017-03-23 | $5.12 | $5.31 | 4,713 | — | — |
| 2017-03-22 | $5.12 | $5.31 | 1,231 | — | — |
| 2017-03-21 | $4.96 | $5.14 | 1,513 | — | — |
| 2017-03-20 | $5.12 | $5.31 | 2,113 | — | — |
| 2017-03-17 | $5.12 | $5.31 | 1,369 | — | — |
| 2017-03-16 | $5.44 | $5.64 | 3,444 | — | — |
| 2017-03-15 | $5.28 | $5.47 | 1,188 | — | — |
| 2017-03-14 | $5.12 | $5.31 | 4,613 | — | — |
| 2017-03-13 | $5.28 | $5.47 | 5,919 | — | — |
| 2017-03-10 | $5.44 | $5.64 | 581 | — | — |
| 2017-03-09 | $5.28 | $5.47 | 719 | — | — |
| 2017-03-08 | $5.44 | $5.64 | 4,669 | — | — |
| 2017-03-07 | $5.44 | $5.64 | 3,075 | — | — |
| 2017-03-06 | $5.76 | $5.97 | 3,125 | — | — |
| 2017-03-03 | $5.92 | $6.13 | 2,056 | — | — |
| 2017-03-02 | $5.60 | $5.80 | 3,750 | — | — |
| 2017-03-01 | $5.44 | $5.64 | 5,031 | — | — |
| 2017-02-28 | $5.76 | $5.97 | 2,744 | — | — |
| 2017-02-27 | $6.40 | $6.63 | 2,944 | — | — |
| 2017-02-24 | $6.08 | $6.30 | 2,700 | — | — |
| 2017-02-23 | $6.24 | $6.47 | 4,919 | — | — |
| 2017-02-22 | $6.40 | $6.63 | 12,981 | — | — |
| 2017-02-21 | $6.40 | $6.63 | 10,094 | — | — |
| 2017-02-17 | $5.76 | $5.97 | 6,050 | — | — |
| 2017-02-16 | $4.96 | $5.14 | 12,950 | — | — |
| 2017-02-15 | $4.48 | $4.64 | 8,031 | — | — |
| 2017-02-14 | $4.64 | $4.81 | 7,675 | — | — |
| 2017-02-13 | $4.96 | $5.14 | 28,781 | — | — |
| 2017-02-10 | $5.60 | $5.80 | 23,838 | — | — |
| 2017-02-09 | $7.20 | $7.46 | 4,856 | — | — |
| 2017-02-08 | $7.52 | $7.79 | 10,981 | — | — |
| 2017-02-07 | $7.52 | $7.79 | 24,231 | — | — |
| 2017-02-06 | $8.16 | $8.46 | 52,163 | — | — |
| 2017-02-03 | $6.24 | $6.47 | 20,794 | — | — |
| 2017-02-02 | $5.44 | $5.64 | 10,250 | — | — |
| 2017-02-01 | $5.12 | $5.31 | 2,194 | — | — |
| 2017-01-31 | $4.64 | $4.81 | 4,731 | — | — |
| 2017-01-30 | $5.12 | $5.31 | 4,419 | — | — |
| 2017-01-27 | $4.64 | $4.81 | 6,944 | — | — |
| 2017-01-26 | $5.12 | $5.31 | 19,631 | — | — |
| 2017-01-25 | $4.64 | $4.81 | 8,269 | — | — |
| 2017-01-24 | $4.80 | $4.97 | 12,781 | — | — |
| 2017-01-23 | $4.80 | $4.97 | 19,544 | — | — |
| 2017-01-20 | $3.68 | $3.81 | 11,281 | — | — |
| 2017-01-19 | $3.68 | $3.81 | 7,138 | — | — |
| 2017-01-18 | $3.36 | $3.48 | 4,200 | — | — |
| 2017-01-17 | $3.20 | $3.32 | 8,500 | — | — |
| 2017-01-13 | $3.04 | $3.15 | 2,838 | — | — |
| 2017-01-12 | $3.04 | $3.15 | 6,088 | — | — |
| 2017-01-11 | $3.04 | $3.15 | 4,181 | — | — |
| 2017-01-10 | $2.88 | $2.98 | 3,763 | — | — |
| 2017-01-09 | $3.04 | $3.15 | 3,319 | — | — |
| 2017-01-06 | $3.04 | $3.15 | 2,475 | — | — |
| 2017-01-05 | $3.04 | $3.15 | 1,125 | — | — |
| 2017-01-04 | $3.04 | $3.15 | 1,844 | — | — |
| 2017-01-03 | $3.04 | $3.15 | 3,106 | — | — |