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
- 1999-02-16 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 | $4.00 | $4.00 | 38,500 | — | — |
| 2017-12-28 | $4.03 | $4.03 | 23,200 | — | — |
| 2017-12-27 | $3.96 | $3.96 | 67,700 | — | — |
| 2017-12-26 | $3.85 | $3.85 | 7,300 | — | — |
| 2017-12-22 | $4.05 | $4.05 | 19,000 | — | — |
| 2017-12-21 | $4.02 | $4.02 | 14,800 | — | — |
| 2017-12-20 | $4.00 | $4.00 | 13,500 | — | — |
| 2017-12-19 | $3.90 | $3.90 | 48,600 | — | — |
| 2017-12-18 | $3.72 | $3.72 | 3,600 | — | — |
| 2017-12-15 | $3.70 | $3.70 | 10,500 | — | — |
| 2017-12-14 | $3.75 | $3.75 | 24,300 | — | — |
| 2017-12-13 | $3.75 | $3.75 | 13,600 | — | — |
| 2017-12-12 | $3.75 | $3.75 | 39,400 | — | — |
| 2017-12-11 | $3.90 | $3.90 | 33,100 | — | — |
| 2017-12-08 | $4.05 | $4.05 | 4,200 | — | — |
| 2017-12-07 | $4.00 | $4.00 | 15,200 | — | — |
| 2017-12-06 | $4.05 | $4.05 | 3,900 | — | — |
| 2017-12-05 | $4.15 | $4.15 | 6,400 | — | — |
| 2017-12-04 | $4.05 | $4.05 | 4,700 | — | — |
| 2017-12-01 | $4.25 | $4.25 | 6,100 | — | — |
| 2017-11-30 | $4.05 | $4.05 | 8,400 | — | — |
| 2017-11-29 | $4.10 | $4.10 | 5,600 | — | — |
| 2017-11-28 | $4.11 | $4.11 | 14,800 | — | — |
| 2017-11-27 | $4.25 | $4.25 | 14,900 | — | — |
| 2017-11-24 | $4.15 | $4.15 | 5,900 | — | — |
| 2017-11-22 | $3.98 | $3.98 | 25,400 | — | — |
| 2017-11-21 | $4.10 | $4.10 | 11,300 | — | — |
| 2017-11-20 | $4.20 | $4.20 | 33,100 | — | — |
| 2017-11-17 | $4.05 | $4.05 | 4,300 | — | — |
| 2017-11-16 | $4.05 | $4.05 | 14,800 | — | — |
| 2017-11-15 | $3.95 | $3.95 | 20,200 | — | — |
| 2017-11-14 | $4.03 | $4.03 | 18,200 | — | — |
| 2017-11-13 | $3.95 | $3.95 | 26,200 | — | — |
| 2017-11-10 | $3.85 | $3.85 | 29,700 | — | — |
| 2017-11-09 | $3.95 | $3.95 | 20,500 | — | — |
| 2017-11-08 | $3.80 | $3.80 | 40,500 | — | — |
| 2017-11-07 | $3.80 | $3.80 | 19,800 | — | — |
| 2017-11-06 | $3.85 | $3.85 | 26,900 | — | — |
| 2017-11-03 | $3.95 | $3.95 | 19,200 | — | — |
| 2017-11-02 | $4.05 | $4.05 | 31,000 | — | — |
| 2017-11-01 | $4.12 | $4.12 | 6,300 | — | — |
| 2017-10-31 | $4.15 | $4.15 | 6,700 | — | — |
| 2017-10-30 | $4.11 | $4.11 | 18,800 | — | — |
| 2017-10-27 | $4.15 | $4.15 | 16,200 | — | — |
| 2017-10-26 | $4.10 | $4.10 | 33,600 | — | — |
| 2017-10-25 | $4.04 | $4.04 | 15,800 | — | — |
| 2017-10-24 | $4.15 | $4.15 | 28,800 | — | — |
| 2017-10-23 | $4.05 | $4.05 | 32,500 | — | — |
| 2017-10-20 | $3.95 | $3.95 | 24,300 | — | — |
| 2017-10-19 | $4.00 | $4.00 | 11,700 | — | — |
| 2017-10-18 | $3.95 | $3.95 | 32,200 | — | — |
| 2017-10-17 | $4.10 | $4.10 | 36,500 | — | — |
| 2017-10-16 | $4.03 | $4.03 | 60,300 | — | — |
| 2017-10-13 | $4.00 | $4.00 | 49,200 | — | — |
| 2017-10-12 | $3.80 | $3.80 | 26,300 | — | — |
| 2017-10-11 | $3.80 | $3.80 | 43,800 | — | — |
| 2017-10-10 | $3.95 | $3.95 | 27,500 | — | — |
| 2017-10-09 | $3.80 | $3.80 | 35,700 | — | — |
| 2017-10-06 | $4.00 | $4.00 | 26,200 | — | — |
| 2017-10-05 | $3.93 | $3.93 | 17,200 | — | — |
| 2017-10-04 | $3.95 | $3.95 | 58,300 | — | — |
| 2017-10-03 | $3.90 | $3.90 | 41,000 | — | — |
| 2017-10-02 | $4.00 | $4.00 | 35,900 | — | — |
| 2017-09-29 | $3.85 | $3.85 | 108,000 | — | — |
| 2017-09-28 | $4.05 | $4.05 | 76,400 | — | — |
| 2017-09-27 | $3.95 | $3.95 | 94,300 | — | — |
| 2017-09-26 | $3.95 | $3.95 | 246,100 | — | — |
| 2017-09-25 | $3.70 | $3.70 | 9,600 | — | — |
| 2017-09-22 | $3.75 | $3.75 | 46,200 | — | — |
| 2017-09-21 | $3.66 | $3.66 | 22,000 | — | — |
| 2017-09-20 | $3.70 | $3.70 | 17,300 | — | — |
| 2017-09-19 | $3.75 | $3.75 | 25,200 | — | — |
| 2017-09-18 | $3.75 | $3.75 | 96,600 | — | — |
| 2017-09-15 | $3.60 | $3.60 | 78,500 | — | — |
| 2017-09-14 | $3.45 | $3.45 | 35,400 | — | — |
| 2017-09-13 | $3.40 | $3.40 | 70,200 | — | — |
| 2017-09-12 | $3.35 | $3.35 | 16,500 | — | — |
| 2017-09-11 | $3.45 | $3.45 | 75,400 | — | — |
| 2017-09-08 | $3.45 | $3.45 | 15,300 | — | — |
| 2017-09-07 | $3.45 | $3.45 | 17,500 | — | — |
| 2017-09-06 | $3.48 | $3.48 | 33,900 | — | — |
| 2017-09-05 | $3.45 | $3.45 | 34,300 | — | — |
| 2017-09-01 | $3.40 | $3.40 | 8,600 | — | — |
| 2017-08-31 | $3.35 | $3.35 | 25,800 | — | — |
| 2017-08-30 | $3.40 | $3.40 | 24,900 | — | — |
| 2017-08-29 | $3.25 | $3.25 | 33,900 | — | — |
| 2017-08-28 | $3.30 | $3.30 | 26,600 | — | — |
| 2017-08-25 | $3.45 | $3.45 | 15,400 | — | — |
| 2017-08-24 | $3.40 | $3.40 | 24,000 | — | — |
| 2017-08-23 | $3.45 | $3.45 | 12,000 | — | — |
| 2017-08-22 | $3.50 | $3.50 | 8,100 | — | — |
| 2017-08-21 | $3.35 | $3.35 | 41,900 | — | — |
| 2017-08-18 | $3.50 | $3.50 | 21,700 | — | — |
| 2017-08-17 | $3.45 | $3.45 | 29,700 | — | — |
| 2017-08-16 | $3.40 | $3.40 | 15,200 | — | — |
| 2017-08-15 | $3.35 | $3.35 | 18,200 | — | — |
| 2017-08-14 | $3.50 | $3.50 | 17,600 | — | — |
| 2017-08-11 | $3.40 | $3.40 | 19,500 | — | — |
| 2017-08-10 | $3.35 | $3.35 | 35,100 | — | — |
| 2017-08-09 | $3.35 | $3.35 | 39,600 | — | — |
| 2017-08-08 | $3.50 | $3.50 | 14,100 | — | — |
| 2017-08-07 | $3.40 | $3.40 | 15,600 | — | — |
| 2017-08-04 | $3.45 | $3.45 | 40,200 | — | — |
| 2017-08-03 | $3.40 | $3.40 | 58,200 | — | — |
| 2017-08-02 | $3.55 | $3.55 | 15,000 | — | — |
| 2017-08-01 | $3.60 | $3.60 | 51,200 | — | — |
| 2017-07-31 | $3.45 | $3.45 | 29,600 | — | — |
| 2017-07-28 | $3.55 | $3.55 | 51,200 | — | — |
| 2017-07-27 | $3.50 | $3.50 | 21,600 | — | — |
| 2017-07-26 | $3.45 | $3.45 | 25,300 | — | — |
| 2017-07-25 | $3.40 | $3.40 | 54,000 | — | — |
| 2017-07-24 | $3.35 | $3.35 | 75,800 | — | — |
| 2017-07-21 | $3.35 | $3.35 | 74,800 | — | — |
| 2017-07-20 | $3.40 | $3.40 | 35,600 | — | — |
| 2017-07-19 | $3.35 | $3.35 | 75,400 | — | — |
| 2017-07-18 | $3.40 | $3.40 | 58,900 | — | — |
| 2017-07-17 | $3.40 | $3.40 | 87,400 | — | — |
| 2017-07-14 | $3.40 | $3.40 | 112,400 | — | — |
| 2017-07-13 | $3.20 | $3.20 | 32,000 | — | — |
| 2017-07-12 | $3.20 | $3.20 | 62,600 | — | — |
| 2017-07-11 | $3.10 | $3.10 | 65,300 | — | — |
| 2017-07-10 | $3.08 | $3.08 | 23,900 | — | — |
| 2017-07-07 | $3.00 | $3.00 | 43,100 | — | — |
| 2017-07-06 | $3.10 | $3.10 | 25,300 | — | — |
| 2017-07-05 | $3.00 | $3.00 | 15,000 | — | — |
| 2017-07-03 | $3.00 | $3.00 | 800 | — | — |
| 2017-06-30 | $2.95 | $2.95 | 6,200 | — | — |
| 2017-06-29 | $3.10 | $3.10 | 28,800 | — | — |
| 2017-06-28 | $3.00 | $3.00 | 19,100 | — | — |
| 2017-06-27 | $3.00 | $3.00 | 17,800 | — | — |
| 2017-06-26 | $2.90 | $2.90 | 48,100 | — | — |
| 2017-06-23 | $2.75 | $2.75 | 35,600 | — | — |
| 2017-06-22 | $2.80 | $2.80 | 15,400 | — | — |
| 2017-06-21 | $2.85 | $2.85 | 8,300 | — | — |
| 2017-06-20 | $2.80 | $2.80 | 8,400 | — | — |
| 2017-06-19 | $2.95 | $2.95 | 14,200 | — | — |
| 2017-06-16 | $2.85 | $2.85 | 43,000 | — | — |
| 2017-06-15 | $2.85 | $2.85 | 17,900 | — | — |
| 2017-06-14 | $2.85 | $2.85 | 30,700 | — | — |
| 2017-06-13 | $2.80 | $2.80 | 16,100 | — | — |
| 2017-06-12 | $2.85 | $2.85 | 11,200 | — | — |
| 2017-06-09 | $2.80 | $2.80 | 37,700 | — | — |
| 2017-06-08 | $2.80 | $2.80 | 9,700 | — | — |
| 2017-06-07 | $2.80 | $2.80 | 15,700 | — | — |
| 2017-06-06 | $2.90 | $2.90 | 9,600 | — | — |
| 2017-06-05 | $2.90 | $2.90 | 39,400 | — | — |
| 2017-06-02 | $2.90 | $2.90 | 14,400 | — | — |
| 2017-06-01 | $2.85 | $2.85 | 22,800 | — | — |
| 2017-05-31 | $2.85 | $2.85 | 6,700 | — | — |
| 2017-05-30 | $2.80 | $2.80 | 19,600 | — | — |
| 2017-05-26 | $2.70 | $2.70 | 62,900 | — | — |
| 2017-05-25 | $2.95 | $2.95 | 17,900 | — | — |
| 2017-05-24 | $2.95 | $2.95 | 32,100 | — | — |
| 2017-05-23 | $3.05 | $3.05 | 41,700 | — | — |
| 2017-05-22 | $3.15 | $3.15 | 70,000 | — | — |
| 2017-05-19 | $3.00 | $3.00 | 23,300 | — | — |
| 2017-05-18 | $2.90 | $2.90 | 28,600 | — | — |
| 2017-05-17 | $2.95 | $2.95 | 40,600 | — | — |
| 2017-05-16 | $3.10 | $3.10 | 42,500 | — | — |
| 2017-05-15 | $3.20 | $3.20 | 51,800 | — | — |
| 2017-05-12 | $3.00 | $3.00 | 208,900 | — | — |
| 2017-05-11 | $2.90 | $2.90 | 33,300 | — | — |
| 2017-05-10 | $2.90 | $2.90 | 47,800 | — | — |
| 2017-05-09 | $3.00 | $3.00 | 11,000 | — | — |
| 2017-05-08 | $2.90 | $2.90 | 24,700 | — | — |
| 2017-05-05 | $2.95 | $2.95 | 13,300 | — | — |
| 2017-05-04 | $3.00 | $3.00 | 16,800 | — | — |
| 2017-05-03 | $2.90 | $2.90 | 20,700 | — | — |
| 2017-05-02 | $2.85 | $2.85 | 74,800 | — | — |
| 2017-05-01 | $2.80 | $2.80 | 22,500 | — | — |
| 2017-04-28 | $2.80 | $2.80 | 13,100 | — | — |
| 2017-04-27 | $2.80 | $2.80 | 11,600 | — | — |
| 2017-04-26 | $2.75 | $2.75 | 17,900 | — | — |
| 2017-04-25 | $2.75 | $2.75 | 12,600 | — | — |
| 2017-04-24 | $2.70 | $2.70 | 13,500 | — | — |
| 2017-04-21 | $2.70 | $2.70 | 11,200 | — | — |
| 2017-04-20 | $2.75 | $2.75 | 11,200 | — | — |
| 2017-04-19 | $2.70 | $2.70 | 7,100 | — | — |
| 2017-04-18 | $2.70 | $2.70 | 7,500 | — | — |
| 2017-04-17 | $2.70 | $2.70 | 21,600 | — | — |
| 2017-04-13 | $2.75 | $2.75 | 11,500 | — | — |
| 2017-04-12 | $2.80 | $2.80 | 8,200 | — | — |
| 2017-04-11 | $2.85 | $2.85 | 41,100 | — | — |
| 2017-04-10 | $2.75 | $2.75 | 25,500 | — | — |
| 2017-04-07 | $2.80 | $2.80 | 12,500 | — | — |
| 2017-04-06 | $2.70 | $2.70 | 21,500 | — | — |
| 2017-04-05 | $2.75 | $2.75 | 26,100 | — | — |
| 2017-04-04 | $2.65 | $2.65 | 21,200 | — | — |
| 2017-04-03 | $2.62 | $2.62 | 28,800 | — | — |
| 2017-03-31 | $2.75 | $2.75 | 22,200 | — | — |
| 2017-03-30 | $2.65 | $2.65 | 11,600 | — | — |
| 2017-03-29 | $2.65 | $2.65 | 8,200 | — | — |
| 2017-03-28 | $2.65 | $2.65 | 10,600 | — | — |
| 2017-03-27 | $2.60 | $2.60 | 8,900 | — | — |
| 2017-03-24 | $2.60 | $2.60 | 13,600 | — | — |
| 2017-03-23 | $2.60 | $2.60 | 17,500 | — | — |
| 2017-03-22 | $2.65 | $2.65 | 16,100 | — | — |
| 2017-03-21 | $2.74 | $2.74 | 18,100 | — | — |
| 2017-03-20 | $2.75 | $2.75 | 46,000 | — | — |
| 2017-03-17 | $2.80 | $2.80 | 21,400 | — | — |
| 2017-03-16 | $2.90 | $2.90 | 14,100 | — | — |
| 2017-03-15 | $2.95 | $2.95 | 26,100 | — | — |
| 2017-03-14 | $3.00 | $3.00 | 12,600 | — | — |
| 2017-03-13 | $2.95 | $2.95 | 27,700 | — | — |
| 2017-03-10 | $2.90 | $2.90 | 47,500 | — | — |
| 2017-03-09 | $2.90 | $2.90 | 58,900 | — | — |
| 2017-03-08 | $3.00 | $3.00 | 73,100 | — | — |
| 2017-03-07 | $3.30 | $3.30 | 64,400 | — | — |
| 2017-03-06 | $3.05 | $3.05 | 48,200 | — | — |
| 2017-03-03 | $3.15 | $3.15 | 21,900 | — | — |
| 2017-03-02 | $3.15 | $3.15 | 65,200 | — | — |
| 2017-03-01 | $3.00 | $3.00 | 26,100 | — | — |
| 2017-02-28 | $3.05 | $3.05 | 14,100 | — | — |
| 2017-02-27 | $3.20 | $3.20 | 9,000 | — | — |
| 2017-02-24 | $3.10 | $3.10 | 20,100 | — | — |
| 2017-02-23 | $3.10 | $3.10 | 29,900 | — | — |
| 2017-02-22 | $3.10 | $3.10 | 16,100 | — | — |
| 2017-02-21 | $3.15 | $3.15 | 24,700 | — | — |
| 2017-02-17 | $3.25 | $3.25 | 12,600 | — | — |
| 2017-02-16 | $3.20 | $3.20 | 35,600 | — | — |
| 2017-02-15 | $3.15 | $3.15 | 19,000 | — | — |
| 2017-02-14 | $3.20 | $3.20 | 31,800 | — | — |
| 2017-02-13 | $3.10 | $3.10 | 7,800 | — | — |
| 2017-02-10 | $3.20 | $3.20 | 19,100 | — | — |
| 2017-02-09 | $3.15 | $3.15 | 9,500 | — | — |
| 2017-02-08 | $3.10 | $3.10 | 22,600 | — | — |
| 2017-02-07 | $3.10 | $3.10 | 12,900 | — | — |
| 2017-02-06 | $3.10 | $3.10 | 21,000 | — | — |
| 2017-02-03 | $3.15 | $3.15 | 15,100 | — | — |
| 2017-02-02 | $3.15 | $3.15 | 7,700 | — | — |
| 2017-02-01 | $3.10 | $3.10 | 22,200 | — | — |
| 2017-01-31 | $3.10 | $3.10 | 20,600 | — | — |
| 2017-01-30 | $3.05 | $3.05 | 16,400 | — | — |
| 2017-01-27 | $3.10 | $3.10 | 13,100 | — | — |
| 2017-01-26 | $3.20 | $3.20 | 23,900 | — | — |
| 2017-01-25 | $3.20 | $3.20 | 25,100 | — | — |
| 2017-01-24 | $3.10 | $3.10 | 25,000 | — | — |
| 2017-01-23 | $3.05 | $3.05 | 12,300 | — | — |
| 2017-01-20 | $3.10 | $3.10 | 13,600 | — | — |
| 2017-01-19 | $3.10 | $3.10 | 16,300 | — | — |
| 2017-01-18 | $3.20 | $3.20 | 26,000 | — | — |
| 2017-01-17 | $3.10 | $3.10 | 22,300 | — | — |
| 2017-01-13 | $3.10 | $3.10 | 23,600 | — | — |
| 2017-01-12 | $3.15 | $3.15 | 20,600 | — | — |
| 2017-01-11 | $3.10 | $3.10 | 19,600 | — | — |
| 2017-01-10 | $3.10 | $3.10 | 38,000 | — | — |
| 2017-01-09 | $3.05 | $3.05 | 39,600 | — | — |
| 2017-01-06 | $3.25 | $3.25 | 29,500 | — | — |
| 2017-01-05 | $3.14 | $3.14 | 18,500 | — | — |
| 2017-01-04 | $3.15 | $3.15 | 42,500 | — | — |
| 2017-01-03 | $3.15 | $3.15 | 159,900 | — | — |