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
- 1984-07-03 to 2026-08-31
- 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 | $2.60 | $3.27 | 7,400 | — | — |
| 2017-12-28 | $2.56 | $3.22 | 41,700 | — | — |
| 2017-12-27 | $2.66 | $3.35 | 7,300 | — | — |
| 2017-12-26 | $2.67 | $3.36 | 18,100 | — | — |
| 2017-12-22 | $2.65 | $3.33 | 2,700 | — | — |
| 2017-12-21 | $2.75 | $3.46 | 38,500 | — | — |
| 2017-12-20 | $2.50 | $3.15 | 0 | — | — |
| 2017-12-19 | $2.50 | $3.15 | 9,400 | — | — |
| 2017-12-18 | $2.55 | $3.21 | 16,100 | — | — |
| 2017-12-15 | $2.50 | $3.15 | 5,100 | — | — |
| 2017-12-14 | $2.55 | $3.21 | 1,100 | — | — |
| 2017-12-13 | $2.56 | $3.22 | 8,800 | — | — |
| 2017-12-12 | $2.60 | $3.27 | 19,600 | — | — |
| 2017-12-11 | $2.55 | $3.21 | 6,400 | — | — |
| 2017-12-08 | $2.54 | $3.20 | 9,100 | — | — |
| 2017-12-07 | $2.55 | $3.21 | 14,800 | — | — |
| 2017-12-06 | $2.65 | $3.33 | 7,200 | — | — |
| 2017-12-05 | $2.63 | $3.31 | 6,500 | — | — |
| 2017-12-04 | $2.64 | $3.32 | 24,200 | — | — |
| 2017-12-01 | $2.55 | $3.21 | 22,100 | — | — |
| 2017-11-30 | $2.55 | $3.21 | 29,100 | — | — |
| 2017-11-29 | $2.54 | $3.20 | 19,100 | — | — |
| 2017-11-28 | $2.53 | $3.18 | 41,400 | — | — |
| 2017-11-27 | $2.60 | $3.27 | 600 | — | — |
| 2017-11-24 | $2.70 | $3.40 | 1,500 | — | — |
| 2017-11-22 | $2.65 | $3.33 | 1,900 | — | — |
| 2017-11-21 | $2.60 | $3.27 | 6,900 | — | — |
| 2017-11-20 | $2.60 | $3.27 | 68,200 | — | — |
| 2017-11-17 | $2.70 | $3.40 | 5,600 | — | — |
| 2017-11-16 | $2.75 | $3.46 | 500 | — | — |
| 2017-11-15 | $2.80 | $3.52 | 7,900 | — | — |
| 2017-11-14 | $2.75 | $3.46 | 2,300 | — | — |
| 2017-11-13 | $2.80 | $3.52 | 55,700 | — | — |
| 2017-11-10 | $3.00 | $3.78 | 15,200 | — | — |
| 2017-11-09 | $3.05 | $3.84 | 16,300 | — | — |
| 2017-11-08 | $3.00 | $3.78 | 4,300 | — | — |
| 2017-11-07 | $3.05 | $3.84 | 15,800 | — | — |
| 2017-11-06 | $3.05 | $3.84 | 15,200 | — | — |
| 2017-11-03 | $3.07 | $3.86 | 400 | — | — |
| 2017-11-02 | $3.05 | $3.84 | 9,800 | — | — |
| 2017-11-01 | $3.05 | $3.84 | 6,200 | — | — |
| 2017-10-31 | $3.10 | $3.90 | 3,000 | — | — |
| 2017-10-30 | $3.10 | $3.90 | 13,900 | — | — |
| 2017-10-27 | $3.00 | $3.78 | 9,600 | — | — |
| 2017-10-26 | $3.10 | $3.90 | 7,300 | — | — |
| 2017-10-25 | $3.10 | $3.90 | 6,700 | — | — |
| 2017-10-24 | $3.10 | $3.90 | 40,000 | — | — |
| 2017-10-23 | $3.15 | $3.96 | 16,100 | — | — |
| 2017-10-20 | $3.10 | $3.90 | 9,000 | — | — |
| 2017-10-19 | $3.00 | $3.78 | 49,500 | — | — |
| 2017-10-18 | $3.06 | $3.85 | 5,200 | — | — |
| 2017-10-17 | $3.05 | $3.84 | 9,000 | — | — |
| 2017-10-16 | $3.01 | $3.79 | 16,000 | — | — |
| 2017-10-13 | $2.95 | $3.71 | 18,900 | — | — |
| 2017-10-12 | $3.00 | $3.78 | 18,600 | — | — |
| 2017-10-11 | $2.90 | $3.65 | 9,400 | — | — |
| 2017-10-10 | $2.95 | $3.71 | 6,500 | — | — |
| 2017-10-09 | $2.94 | $3.70 | 12,400 | — | — |
| 2017-10-06 | $2.95 | $3.71 | 28,100 | — | — |
| 2017-10-05 | $2.95 | $3.71 | 14,400 | — | — |
| 2017-10-04 | $3.03 | $3.81 | 21,900 | — | — |
| 2017-10-03 | $3.00 | $3.78 | 50,900 | — | — |
| 2017-10-02 | $3.00 | $3.78 | 53,400 | — | — |
| 2017-09-29 | $2.85 | $3.59 | 7,800 | — | — |
| 2017-09-28 | $2.93 | $3.69 | 1,900 | — | — |
| 2017-09-27 | $2.95 | $3.71 | 1,200 | — | — |
| 2017-09-26 | $2.93 | $3.69 | 2,300 | — | — |
| 2017-09-25 | $2.95 | $3.71 | 8,600 | — | — |
| 2017-09-22 | $3.00 | $3.78 | 8,300 | — | — |
| 2017-09-21 | $3.00 | $3.78 | 21,500 | — | — |
| 2017-09-20 | $3.00 | $3.78 | 600 | — | — |
| 2017-09-19 | $3.05 | $3.84 | 28,900 | — | — |
| 2017-09-18 | $3.00 | $3.78 | 11,100 | — | — |
| 2017-09-15 | $3.00 | $3.78 | 8,500 | — | — |
| 2017-09-14 | $3.05 | $3.84 | 34,200 | — | — |
| 2017-09-13 | $3.01 | $3.79 | 31,400 | — | — |
| 2017-09-12 | $3.00 | $3.78 | 8,800 | — | — |
| 2017-09-11 | $2.85 | $3.59 | 6,700 | — | — |
| 2017-09-08 | $2.90 | $3.65 | 11,400 | — | — |
| 2017-09-07 | $2.85 | $3.59 | 34,700 | — | — |
| 2017-09-06 | $3.00 | $3.78 | 11,400 | — | — |
| 2017-09-05 | $2.90 | $3.65 | 16,400 | — | — |
| 2017-09-01 | $2.90 | $3.65 | 2,400 | — | — |
| 2017-08-31 | $2.90 | $3.65 | 15,400 | — | — |
| 2017-08-30 | $2.85 | $3.59 | 3,600 | — | — |
| 2017-08-29 | $2.85 | $3.59 | 7,500 | — | — |
| 2017-08-28 | $2.85 | $3.59 | 17,200 | — | — |
| 2017-08-25 | $2.80 | $3.52 | 6,300 | — | — |
| 2017-08-24 | $2.80 | $3.52 | 14,700 | — | — |
| 2017-08-23 | $2.84 | $3.57 | 14,600 | — | — |
| 2017-08-22 | $2.80 | $3.52 | 13,700 | — | — |
| 2017-08-21 | $2.86 | $3.60 | 37,000 | — | — |
| 2017-08-18 | $2.93 | $3.69 | 700 | — | — |
| 2017-08-17 | $2.90 | $3.65 | 15,500 | — | — |
| 2017-08-16 | $2.95 | $3.71 | 9,400 | — | — |
| 2017-08-15 | $2.95 | $3.71 | 27,500 | — | — |
| 2017-08-14 | $2.95 | $3.71 | 47,500 | — | — |
| 2017-08-11 | $3.00 | $3.78 | 36,900 | — | — |
| 2017-08-10 | $3.05 | $3.84 | 75,600 | — | — |
| 2017-08-09 | $3.35 | $4.22 | 18,500 | — | — |
| 2017-08-08 | $3.40 | $4.28 | 21,100 | — | — |
| 2017-08-07 | $3.50 | $4.40 | 26,500 | — | — |
| 2017-08-04 | $3.40 | $4.28 | 46,400 | — | — |
| 2017-08-03 | $3.55 | $4.47 | 86,900 | — | — |
| 2017-08-02 | $3.65 | $4.59 | 33,900 | — | — |
| 2017-08-01 | $3.70 | $4.66 | 49,500 | — | — |
| 2017-07-31 | $3.75 | $4.72 | 51,100 | — | — |
| 2017-07-28 | $3.80 | $4.78 | 500 | — | — |
| 2017-07-27 | $3.90 | $4.91 | 9,300 | — | — |
| 2017-07-26 | $4.00 | $5.03 | 4,700 | — | — |
| 2017-07-25 | $4.05 | $5.10 | 15,000 | — | — |
| 2017-07-24 | $4.00 | $5.03 | 4,000 | — | — |
| 2017-07-21 | $3.95 | $4.97 | 16,100 | — | — |
| 2017-07-20 | $3.95 | $4.97 | 10,500 | — | — |
| 2017-07-19 | $4.00 | $5.03 | 7,200 | — | — |
| 2017-07-18 | $3.90 | $4.91 | 10,900 | — | — |
| 2017-07-17 | $4.00 | $5.03 | 14,500 | — | — |
| 2017-07-14 | $3.95 | $4.97 | 3,600 | — | — |
| 2017-07-13 | $4.05 | $5.10 | 14,300 | — | — |
| 2017-07-12 | $3.95 | $4.97 | 5,100 | — | — |
| 2017-07-11 | $3.95 | $4.97 | 20,200 | — | — |
| 2017-07-10 | $3.95 | $4.97 | 5,300 | — | — |
| 2017-07-07 | $3.95 | $4.97 | 3,800 | — | — |
| 2017-07-06 | $3.95 | $4.97 | 6,200 | — | — |
| 2017-07-05 | $4.00 | $5.03 | 7,600 | — | — |
| 2017-07-03 | $3.92 | $4.93 | 1,200 | — | — |
| 2017-06-30 | $3.90 | $4.91 | 5,900 | — | — |
| 2017-06-29 | $3.90 | $4.91 | 4,000 | — | — |
| 2017-06-28 | $3.95 | $4.97 | 4,700 | — | — |
| 2017-06-27 | $3.90 | $4.91 | 11,500 | — | — |
| 2017-06-26 | $3.90 | $4.91 | 5,600 | — | — |
| 2017-06-23 | $3.90 | $4.91 | 10,400 | — | — |
| 2017-06-22 | $3.80 | $4.78 | 7,600 | — | — |
| 2017-06-21 | $3.85 | $4.84 | 18,700 | — | — |
| 2017-06-20 | $3.90 | $4.91 | 8,200 | — | — |
| 2017-06-19 | $3.99 | $5.02 | 14,000 | — | — |
| 2017-06-16 | $3.90 | $4.91 | 19,800 | — | — |
| 2017-06-15 | $3.85 | $4.84 | 27,500 | — | — |
| 2017-06-14 | $3.90 | $4.91 | 18,600 | — | — |
| 2017-06-13 | $4.00 | $5.03 | 14,800 | — | — |
| 2017-06-12 | $4.05 | $5.10 | 13,400 | — | — |
| 2017-06-09 | $4.15 | $5.22 | 22,800 | — | — |
| 2017-06-08 | $4.20 | $5.29 | 12,100 | — | — |
| 2017-06-07 | $4.15 | $5.22 | 15,800 | — | — |
| 2017-06-06 | $4.15 | $5.22 | 41,300 | — | — |
| 2017-06-05 | $4.20 | $5.29 | 18,700 | — | — |
| 2017-06-02 | $4.00 | $5.03 | 9,000 | — | — |
| 2017-06-01 | $4.05 | $5.10 | 6,900 | — | — |
| 2017-05-31 | $4.15 | $5.22 | 17,200 | — | — |
| 2017-05-30 | $4.25 | $5.35 | 17,800 | — | — |
| 2017-05-26 | $4.15 | $5.22 | 8,600 | — | — |
| 2017-05-25 | $4.15 | $5.22 | 30,000 | — | — |
| 2017-05-24 | $4.25 | $5.35 | 10,800 | — | — |
| 2017-05-23 | $4.20 | $5.29 | 41,000 | — | — |
| 2017-05-22 | $4.20 | $5.29 | 48,200 | — | — |
| 2017-05-19 | $3.95 | $4.97 | 18,300 | — | — |
| 2017-05-18 | $3.85 | $4.84 | 26,900 | — | — |
| 2017-05-17 | $3.85 | $4.84 | 45,900 | — | — |
| 2017-05-16 | $3.90 | $4.91 | 73,100 | — | — |
| 2017-05-15 | $3.85 | $4.84 | 212,400 | — | — |
| 2017-05-12 | $4.43 | $5.57 | 13,000 | — | — |
| 2017-05-11 | $4.25 | $5.35 | 30,500 | — | — |
| 2017-05-10 | $4.35 | $5.47 | 14,500 | — | — |
| 2017-05-09 | $4.40 | $5.54 | 6,700 | — | — |
| 2017-05-08 | $4.30 | $5.41 | 14,100 | — | — |
| 2017-05-05 | $4.40 | $5.54 | 1,600 | — | — |
| 2017-05-04 | $4.40 | $5.54 | 3,800 | — | — |
| 2017-05-03 | $4.35 | $5.47 | 61,400 | — | — |
| 2017-05-02 | $4.35 | $5.47 | 39,100 | — | — |
| 2017-05-01 | $4.45 | $5.60 | 21,100 | — | — |
| 2017-04-28 | $4.35 | $5.47 | 66,800 | — | — |
| 2017-04-27 | $4.35 | $5.47 | 13,800 | — | — |
| 2017-04-26 | $4.50 | $5.66 | 11,900 | — | — |
| 2017-04-25 | $4.55 | $5.73 | 15,200 | — | — |
| 2017-04-24 | $4.40 | $5.54 | 31,300 | — | — |
| 2017-04-21 | $4.35 | $5.47 | 27,400 | — | — |
| 2017-04-20 | $4.50 | $5.66 | 10,700 | — | — |
| 2017-04-19 | $4.45 | $5.60 | 16,200 | — | — |
| 2017-04-18 | $4.40 | $5.54 | 12,900 | — | — |
| 2017-04-17 | $4.50 | $5.66 | 24,400 | — | — |
| 2017-04-13 | $4.55 | $5.73 | 22,000 | — | — |
| 2017-04-12 | $4.55 | $5.73 | 41,500 | — | — |
| 2017-04-11 | $4.60 | $5.79 | 22,000 | — | — |
| 2017-04-10 | $4.55 | $5.73 | 23,200 | — | — |
| 2017-04-07 | $4.70 | $5.91 | 44,900 | — | — |
| 2017-04-06 | $4.40 | $5.54 | 65,700 | — | — |
| 2017-04-05 | $4.75 | $5.98 | 92,900 | — | — |
| 2017-04-04 | $4.70 | $5.91 | 114,500 | — | — |
| 2017-04-03 | $4.57 | $5.75 | 135,200 | — | — |
| 2017-03-31 | $4.33 | $5.45 | 39,300 | — | — |
| 2017-03-30 | $4.20 | $5.29 | 42,200 | — | — |
| 2017-03-29 | $4.25 | $5.35 | 27,600 | — | — |
| 2017-03-28 | $4.25 | $5.35 | 55,300 | — | — |
| 2017-03-27 | $4.30 | $5.41 | 18,200 | — | — |
| 2017-03-24 | $4.40 | $5.54 | 52,800 | — | — |
| 2017-03-23 | $4.53 | $5.70 | 153,100 | — | — |
| 2017-03-22 | $4.00 | $5.03 | 21,700 | — | — |
| 2017-03-21 | $3.95 | $4.97 | 17,500 | — | — |
| 2017-03-20 | $4.05 | $5.10 | 3,900 | — | — |
| 2017-03-17 | $3.99 | $5.02 | 20,300 | — | — |
| 2017-03-16 | $3.85 | $4.84 | 8,200 | — | — |
| 2017-03-15 | $3.85 | $4.84 | 19,700 | — | — |
| 2017-03-14 | $3.85 | $4.84 | 1,400 | — | — |
| 2017-03-13 | $3.85 | $4.84 | 17,000 | — | — |
| 2017-03-10 | $3.95 | $4.97 | 2,800 | — | — |
| 2017-03-09 | $3.95 | $4.97 | 15,000 | — | — |
| 2017-03-08 | $4.05 | $5.10 | 5,200 | — | — |
| 2017-03-07 | $4.00 | $5.03 | 10,000 | — | — |
| 2017-03-06 | $4.05 | $5.10 | 8,800 | — | — |
| 2017-03-03 | $4.10 | $5.16 | 9,300 | — | — |
| 2017-03-02 | $4.10 | $5.16 | 15,600 | — | — |
| 2017-03-01 | $4.00 | $5.03 | 4,900 | — | — |
| 2017-02-28 | $4.05 | $5.10 | 7,600 | — | — |
| 2017-02-27 | $4.20 | $5.29 | 1,700 | — | — |
| 2017-02-24 | $4.10 | $5.16 | 3,200 | — | — |
| 2017-02-23 | $4.13 | $5.20 | 7,800 | — | — |
| 2017-02-22 | $4.10 | $5.16 | 8,700 | — | — |
| 2017-02-21 | $4.27 | $5.37 | 20,700 | — | — |
| 2017-02-17 | $4.25 | $5.35 | 8,200 | — | — |
| 2017-02-16 | $4.05 | $5.10 | 18,400 | — | — |
| 2017-02-15 | $4.10 | $5.16 | 3,100 | — | — |
| 2017-02-14 | $4.10 | $5.16 | 11,500 | — | — |
| 2017-02-13 | $4.00 | $5.03 | 18,400 | — | — |
| 2017-02-10 | $4.10 | $5.16 | 28,000 | — | — |
| 2017-02-09 | $4.00 | $5.03 | 8,800 | — | — |
| 2017-02-08 | $4.00 | $5.03 | 8,700 | — | — |
| 2017-02-07 | $4.05 | $5.10 | 24,200 | — | — |
| 2017-02-06 | $4.25 | $5.35 | 14,900 | — | — |
| 2017-02-03 | $4.40 | $5.54 | 14,000 | — | — |
| 2017-02-02 | $4.20 | $5.29 | 19,600 | — | — |
| 2017-02-01 | $4.34 | $5.46 | 51,400 | — | — |
| 2017-01-31 | $4.50 | $5.66 | 55,300 | — | — |
| 2017-01-30 | $4.50 | $5.66 | 120,800 | — | — |
| 2017-01-27 | $4.15 | $5.22 | 30,200 | — | — |
| 2017-01-26 | $4.30 | $5.41 | 32,500 | — | — |
| 2017-01-25 | $4.35 | $5.47 | 126,900 | — | — |
| 2017-01-24 | $3.85 | $4.84 | 23,100 | — | — |
| 2017-01-23 | $3.80 | $4.78 | 35,400 | — | — |
| 2017-01-20 | $3.75 | $4.72 | 14,700 | — | — |
| 2017-01-19 | $3.85 | $4.84 | 36,300 | — | — |
| 2017-01-18 | $3.90 | $4.91 | 56,800 | — | — |
| 2017-01-17 | $4.25 | $5.35 | 66,300 | — | — |
| 2017-01-13 | $4.28 | $5.39 | 244,500 | — | — |
| 2017-01-12 | $4.00 | $5.03 | 114,600 | — | — |
| 2017-01-11 | $4.00 | $5.03 | 90,100 | — | — |
| 2017-01-10 | $4.10 | $5.16 | 362,300 | — | — |
| 2017-01-09 | $3.45 | $4.34 | 5,800 | — | — |
| 2017-01-06 | $3.40 | $4.28 | 8,200 | — | — |
| 2017-01-05 | $3.45 | $4.34 | 6,300 | — | — |
| 2017-01-04 | $3.35 | $4.22 | 19,800 | — | — |
| 2017-01-03 | $3.40 | $4.28 | 21,400 | — | — |