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
- 1980-03-17 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 | $2.98 | $3.68 | 6,000 | — | — |
| 2017-12-28 | $3.00 | $3.71 | 2,200 | — | — |
| 2017-12-27 | $3.00 | $3.71 | 8,700 | — | — |
| 2017-12-26 | $3.05 | $3.77 | 600 | — | — |
| 2017-12-22 | $3.00 | $3.71 | 17,500 | — | — |
| 2017-12-21 | $2.85 | $3.52 | 6,100 | — | — |
| 2017-12-20 | $2.85 | $3.52 | 21,200 | — | — |
| 2017-12-19 | $2.80 | $3.46 | 19,700 | — | — |
| 2017-12-18 | $2.96 | $3.66 | 11,600 | — | — |
| 2017-12-15 | $2.88 | $3.56 | 12,000 | — | — |
| 2017-12-14 | $3.05 | $3.77 | 14,700 | — | — |
| 2017-12-13 | $2.91 | $3.60 | 17,400 | — | — |
| 2017-12-12 | $2.85 | $3.52 | 77,900 | — | — |
| 2017-12-11 | $3.00 | $3.71 | 91,200 | — | — |
| 2017-12-08 | $2.95 | $3.65 | 77,700 | — | — |
| 2017-12-07 | $2.75 | $3.40 | 14,000 | — | — |
| 2017-12-06 | $2.75 | $3.40 | 13,700 | — | — |
| 2017-12-05 | $2.80 | $3.46 | 10,000 | — | — |
| 2017-12-04 | $2.90 | $3.59 | 165,800 | — | — |
| 2017-12-01 | $2.73 | $3.38 | 19,000 | — | — |
| 2017-11-30 | $2.70 | $3.34 | 9,900 | — | — |
| 2017-11-29 | $2.68 | $3.31 | 3,100 | — | — |
| 2017-11-28 | $2.75 | $3.40 | 5,000 | — | — |
| 2017-11-27 | $2.70 | $3.34 | 2,300 | — | — |
| 2017-11-24 | $2.75 | $3.40 | 3,000 | — | — |
| 2017-11-22 | $2.80 | $3.46 | 16,400 | — | — |
| 2017-11-21 | $2.75 | $3.40 | 27,700 | — | — |
| 2017-11-20 | $2.80 | $3.46 | 176,600 | — | — |
| 2017-11-17 | $2.55 | $3.15 | 12,900 | — | — |
| 2017-11-16 | $2.50 | $3.09 | 81,500 | — | — |
| 2017-11-15 | $2.55 | $3.15 | 78,400 | — | — |
| 2017-11-14 | $2.50 | $3.09 | 31,100 | — | — |
| 2017-11-13 | $2.55 | $3.15 | 2,300 | — | — |
| 2017-11-10 | $2.55 | $3.15 | 41,900 | — | — |
| 2017-11-09 | $2.55 | $3.15 | 50,100 | — | — |
| 2017-11-08 | $2.55 | $3.15 | 20,500 | — | — |
| 2017-11-07 | $2.60 | $3.21 | 5,900 | — | — |
| 2017-11-06 | $2.55 | $3.15 | 15,200 | — | — |
| 2017-11-03 | $2.65 | $3.28 | 13,000 | — | — |
| 2017-11-02 | $2.68 | $3.31 | 2,600 | — | — |
| 2017-11-01 | $2.55 | $3.15 | 4,800 | — | — |
| 2017-10-31 | $2.70 | $3.34 | 200 | — | — |
| 2017-10-30 | $2.61 | $3.23 | 6,900 | — | — |
| 2017-10-27 | $2.65 | $3.28 | 4,100 | — | — |
| 2017-10-26 | $2.67 | $3.30 | 59,800 | — | — |
| 2017-10-25 | $2.60 | $3.21 | 67,200 | — | — |
| 2017-10-24 | $2.40 | $2.97 | 2,700 | — | — |
| 2017-10-23 | $2.30 | $2.84 | 400 | — | — |
| 2017-10-20 | $2.35 | $2.91 | 800 | — | — |
| 2017-10-19 | $2.30 | $2.84 | 1,600 | — | — |
| 2017-10-18 | $2.30 | $2.84 | 14,000 | — | — |
| 2017-10-17 | $2.35 | $2.91 | 4,900 | — | — |
| 2017-10-16 | $2.39 | $2.96 | 2,200 | — | — |
| 2017-10-13 | $2.40 | $2.97 | 2,800 | — | — |
| 2017-10-12 | $2.35 | $2.91 | 400 | — | — |
| 2017-10-11 | $2.40 | $2.97 | 0 | — | — |
| 2017-10-10 | $2.40 | $2.97 | 18,100 | — | — |
| 2017-10-09 | $2.45 | $3.03 | 7,100 | — | — |
| 2017-10-06 | $2.43 | $3.00 | 6,600 | — | — |
| 2017-10-05 | $2.45 | $3.03 | 71,100 | — | — |
| 2017-10-04 | $2.40 | $2.97 | 1,100 | — | — |
| 2017-10-03 | $2.40 | $2.97 | 13,400 | — | — |
| 2017-10-02 | $2.40 | $2.97 | 5,700 | — | — |
| 2017-09-29 | $2.30 | $2.84 | 300 | — | — |
| 2017-09-28 | $2.30 | $2.84 | 5,000 | — | — |
| 2017-09-27 | $2.40 | $2.97 | 5,700 | — | — |
| 2017-09-26 | $2.40 | $2.97 | 1,700 | — | — |
| 2017-09-25 | $2.55 | $3.15 | 5,400 | — | — |
| 2017-09-22 | $2.20 | $2.72 | 1,200 | — | — |
| 2017-09-21 | $2.70 | $3.34 | 200 | — | — |
| 2017-09-20 | $2.55 | $3.15 | 1,300 | — | — |
| 2017-09-19 | $2.55 | $3.15 | 8,800 | — | — |
| 2017-09-18 | $2.70 | $3.34 | 8,500 | — | — |
| 2017-09-15 | $2.45 | $3.03 | 4,200 | — | — |
| 2017-09-14 | $2.65 | $3.28 | 24,400 | — | — |
| 2017-09-13 | $2.40 | $2.97 | 5,800 | — | — |
| 2017-09-12 | $2.42 | $2.99 | 8,000 | — | — |
| 2017-09-11 | $2.15 | $2.66 | 18,900 | — | — |
| 2017-09-08 | $2.05 | $2.53 | 11,000 | — | — |
| 2017-09-07 | $2.10 | $2.60 | 4,200 | — | — |
| 2017-09-06 | $2.10 | $2.60 | 3,900 | — | — |
| 2017-09-05 | $2.15 | $2.66 | 5,400 | — | — |
| 2017-09-01 | $2.15 | $2.66 | 600 | — | — |
| 2017-08-31 | $2.10 | $2.60 | 1,900 | — | — |
| 2017-08-30 | $2.10 | $2.60 | 4,200 | — | — |
| 2017-08-29 | $2.05 | $2.53 | 2,600 | — | — |
| 2017-08-28 | $2.05 | $2.53 | 3,400 | — | — |
| 2017-08-25 | $2.10 | $2.60 | 4,400 | — | — |
| 2017-08-24 | $2.05 | $2.53 | 9,800 | — | — |
| 2017-08-23 | $2.15 | $2.66 | 5,900 | — | — |
| 2017-08-22 | $2.15 | $2.66 | 3,800 | — | — |
| 2017-08-21 | $2.10 | $2.60 | 12,100 | — | — |
| 2017-08-18 | $2.15 | $2.66 | 1,400 | — | — |
| 2017-08-17 | $2.20 | $2.72 | 1,700 | — | — |
| 2017-08-16 | $2.15 | $2.66 | 14,400 | — | — |
| 2017-08-15 | $2.30 | $2.84 | 33,600 | — | — |
| 2017-08-14 | $2.60 | $3.21 | 14,500 | — | — |
| 2017-08-11 | $2.60 | $3.21 | 12,000 | — | — |
| 2017-08-10 | $2.70 | $3.34 | 13,400 | — | — |
| 2017-08-09 | $2.76 | $3.41 | 0 | — | — |
| 2017-08-08 | $2.76 | $3.41 | 600 | — | — |
| 2017-08-07 | $2.70 | $3.34 | 0 | — | — |
| 2017-08-04 | $2.70 | $3.34 | 700 | — | — |
| 2017-08-03 | $2.70 | $3.34 | 400 | — | — |
| 2017-08-02 | $2.60 | $3.21 | 29,500 | — | — |
| 2017-08-01 | $2.75 | $3.40 | 34,100 | — | — |
| 2017-07-31 | $2.80 | $3.46 | 200 | — | — |
| 2017-07-28 | $2.75 | $3.40 | 24,300 | — | — |
| 2017-07-27 | $2.71 | $3.35 | 8,900 | — | — |
| 2017-07-26 | $2.65 | $3.28 | 13,000 | — | — |
| 2017-07-25 | $2.60 | $3.21 | 6,200 | — | — |
| 2017-07-24 | $2.75 | $3.40 | 700 | — | — |
| 2017-07-21 | $2.75 | $3.40 | 33,000 | — | — |
| 2017-07-20 | $2.65 | $3.28 | 14,300 | — | — |
| 2017-07-19 | $2.60 | $3.21 | 12,000 | — | — |
| 2017-07-18 | $2.60 | $3.21 | 14,700 | — | — |
| 2017-07-17 | $2.65 | $3.28 | 10,500 | — | — |
| 2017-07-14 | $2.71 | $3.35 | 7,400 | — | — |
| 2017-07-13 | $2.60 | $3.21 | 42,700 | — | — |
| 2017-07-12 | $3.03 | $3.75 | 5,700 | — | — |
| 2017-07-11 | $3.07 | $3.80 | 1,900 | — | — |
| 2017-07-10 | $3.00 | $3.71 | 5,400 | — | — |
| 2017-07-07 | $3.05 | $3.77 | 900 | — | — |
| 2017-07-06 | $3.05 | $3.77 | 5,800 | — | — |
| 2017-07-05 | $3.07 | $3.80 | 13,700 | — | — |
| 2017-07-03 | $3.13 | $3.87 | 9,300 | — | — |
| 2017-06-30 | $2.95 | $3.65 | 6,500 | — | — |
| 2017-06-29 | $3.00 | $3.71 | 11,900 | — | — |
| 2017-06-28 | $3.05 | $3.77 | 11,600 | — | — |
| 2017-06-27 | $3.10 | $3.83 | 10,300 | — | — |
| 2017-06-26 | $3.00 | $3.71 | 8,700 | — | — |
| 2017-06-23 | $3.13 | $3.87 | 11,900 | — | — |
| 2017-06-22 | $3.00 | $3.71 | 4,200 | — | — |
| 2017-06-21 | $3.30 | $4.08 | 400 | — | — |
| 2017-06-20 | $2.95 | $3.65 | 0 | — | — |
| 2017-06-19 | $2.95 | $3.65 | 7,400 | — | — |
| 2017-06-16 | $2.95 | $3.65 | 1,400 | — | — |
| 2017-06-15 | $3.00 | $3.71 | 600 | — | — |
| 2017-06-14 | $3.00 | $3.71 | 300 | — | — |
| 2017-06-13 | $3.00 | $3.71 | 0 | — | — |
| 2017-06-12 | $3.00 | $3.71 | 500 | — | — |
| 2017-06-09 | $3.00 | $3.71 | 0 | — | — |
| 2017-06-08 | $3.00 | $3.71 | 4,400 | — | — |
| 2017-06-07 | $3.00 | $3.71 | 4,600 | — | — |
| 2017-06-06 | $3.05 | $3.77 | 1,600 | — | — |
| 2017-06-05 | $3.02 | $3.73 | 1,400 | — | — |
| 2017-06-02 | $3.00 | $3.71 | 1,200 | — | — |
| 2017-06-01 | $3.00 | $3.71 | 1,800 | — | — |
| 2017-05-31 | $3.04 | $3.76 | 2,200 | — | — |
| 2017-05-30 | $3.00 | $3.71 | 200 | — | — |
| 2017-05-26 | $3.00 | $3.71 | 500 | — | — |
| 2017-05-25 | $3.05 | $3.77 | 21,500 | — | — |
| 2017-05-24 | $3.10 | $3.83 | 4,300 | — | — |
| 2017-05-23 | $3.19 | $3.94 | 15,300 | — | — |
| 2017-05-22 | $3.15 | $3.90 | 1,300 | — | — |
| 2017-05-19 | $3.15 | $3.90 | 11,300 | — | — |
| 2017-05-18 | $3.10 | $3.83 | 300 | — | — |
| 2017-05-17 | $3.10 | $3.83 | 1,000 | — | — |
| 2017-05-16 | $3.15 | $3.90 | 200 | — | — |
| 2017-05-15 | $3.15 | $3.90 | 0 | — | — |
| 2017-05-12 | $3.15 | $3.90 | 3,200 | — | — |
| 2017-05-11 | $3.15 | $3.90 | 16,800 | — | — |
| 2017-05-10 | $3.30 | $4.08 | 5,600 | — | — |
| 2017-05-09 | $3.25 | $4.02 | 10,400 | — | — |
| 2017-05-08 | $3.35 | $4.14 | 6,300 | — | — |
| 2017-05-05 | $3.30 | $4.08 | 500 | — | — |
| 2017-05-04 | $3.40 | $4.20 | 1,700 | — | — |
| 2017-05-03 | $3.39 | $4.19 | 200 | — | — |
| 2017-05-02 | $3.40 | $4.20 | 0 | — | — |
| 2017-05-01 | $3.40 | $4.20 | 5,700 | — | — |
| 2017-04-28 | $3.35 | $4.14 | 1,300 | — | — |
| 2017-04-27 | $3.30 | $4.08 | 1,100 | — | — |
| 2017-04-26 | $3.30 | $4.08 | 3,800 | — | — |
| 2017-04-25 | $3.31 | $4.09 | 1,400 | — | — |
| 2017-04-24 | $3.25 | $4.02 | 1,400 | — | — |
| 2017-04-21 | $3.25 | $4.02 | 9,100 | — | — |
| 2017-04-20 | $3.35 | $4.14 | 4,900 | — | — |
| 2017-04-19 | $3.40 | $4.20 | 2,200 | — | — |
| 2017-04-18 | $3.33 | $4.12 | 2,300 | — | — |
| 2017-04-17 | $3.35 | $4.14 | 4,700 | — | — |
| 2017-04-13 | $3.25 | $4.02 | 1,200 | — | — |
| 2017-04-12 | $3.40 | $4.20 | 0 | — | — |
| 2017-04-11 | $3.40 | $4.20 | 4,100 | — | — |
| 2017-04-10 | $3.39 | $4.19 | 0 | — | — |
| 2017-04-07 | $3.39 | $4.19 | 900 | — | — |
| 2017-04-06 | $3.35 | $4.14 | 1,600 | — | — |
| 2017-04-05 | $3.39 | $4.19 | 2,200 | — | — |
| 2017-04-04 | $3.40 | $4.20 | 5,300 | — | — |
| 2017-04-03 | $3.40 | $4.20 | 4,300 | — | — |
| 2017-03-31 | $3.48 | $4.30 | 2,300 | — | — |
| 2017-03-30 | $3.65 | $4.51 | 4,200 | — | — |
| 2017-03-29 | $3.75 | $4.64 | 1,100 | — | — |
| 2017-03-28 | $3.75 | $4.64 | 19,100 | — | — |
| 2017-03-27 | $3.75 | $4.64 | 35,200 | — | — |
| 2017-03-24 | $3.50 | $4.33 | 3,900 | — | — |
| 2017-03-23 | $3.40 | $4.20 | 1,000 | — | — |
| 2017-03-22 | $3.45 | $4.27 | 6,400 | — | — |
| 2017-03-21 | $3.50 | $4.33 | 11,200 | — | — |
| 2017-03-20 | $3.65 | $4.51 | 2,700 | — | — |
| 2017-03-17 | $3.65 | $4.51 | 1,900 | — | — |
| 2017-03-16 | $3.76 | $4.65 | 500 | — | — |
| 2017-03-15 | $3.84 | $4.75 | 700 | — | — |
| 2017-03-14 | $3.75 | $4.64 | 800 | — | — |
| 2017-03-13 | $3.75 | $4.64 | 0 | — | — |
| 2017-03-10 | $3.75 | $4.64 | 900 | — | — |
| 2017-03-09 | $3.80 | $4.70 | 2,800 | — | — |
| 2017-03-08 | $3.80 | $4.70 | 1,200 | — | — |
| 2017-03-07 | $3.89 | $4.81 | 3,800 | — | — |
| 2017-03-06 | $3.80 | $4.70 | 8,200 | — | — |
| 2017-03-03 | $4.05 | $5.01 | 900 | — | — |
| 2017-03-02 | $3.90 | $4.82 | 2,600 | — | — |
| 2017-03-01 | $4.10 | $5.07 | 5,600 | — | — |
| 2017-02-28 | $4.00 | $4.95 | 13,600 | — | — |
| 2017-02-27 | $3.90 | $4.82 | 2,700 | — | — |
| 2017-02-24 | $3.90 | $4.82 | 2,600 | — | — |
| 2017-02-23 | $3.93 | $4.86 | 500 | — | — |
| 2017-02-22 | $4.00 | $4.95 | 3,900 | — | — |
| 2017-02-21 | $3.85 | $4.76 | 11,500 | — | — |
| 2017-02-17 | $3.70 | $4.58 | 6,800 | — | — |
| 2017-02-16 | $3.67 | $4.54 | 10,500 | — | — |
| 2017-02-15 | $3.76 | $4.65 | 6,200 | — | — |
| 2017-02-14 | $3.75 | $4.64 | 5,100 | — | — |
| 2017-02-13 | $3.54 | $4.38 | 7,900 | — | — |
| 2017-02-10 | $3.80 | $4.70 | 1,800 | — | — |
| 2017-02-09 | $3.76 | $4.65 | 3,600 | — | — |
| 2017-02-08 | $3.65 | $4.51 | 6,500 | — | — |
| 2017-02-07 | $3.85 | $4.76 | 86,200 | — | — |
| 2017-02-06 | $3.34 | $4.13 | 10,400 | — | — |
| 2017-02-03 | $3.30 | $4.08 | 7,700 | — | — |
| 2017-02-02 | $3.30 | $4.08 | 20,100 | — | — |
| 2017-02-01 | $3.65 | $4.51 | 40,500 | — | — |
| 2017-01-31 | $3.15 | $3.90 | 5,700 | — | — |
| 2017-01-30 | $3.10 | $3.83 | 7,800 | — | — |
| 2017-01-27 | $3.23 | $3.99 | 5,200 | — | — |
| 2017-01-26 | $3.20 | $3.96 | 1,600 | — | — |
| 2017-01-25 | $3.10 | $3.83 | 2,500 | — | — |
| 2017-01-24 | $3.16 | $3.91 | 1,700 | — | — |
| 2017-01-23 | $3.13 | $3.87 | 2,400 | — | — |
| 2017-01-20 | $3.25 | $4.02 | 1,000 | — | — |
| 2017-01-19 | $3.15 | $3.90 | 1,300 | — | — |
| 2017-01-18 | $3.15 | $3.90 | 21,200 | — | — |
| 2017-01-17 | $3.15 | $3.90 | 17,700 | — | — |
| 2017-01-13 | $3.67 | $4.54 | 13,600 | — | — |
| 2017-01-12 | $3.50 | $4.33 | 200,400 | — | — |
| 2017-01-11 | $3.50 | $4.33 | 6,000 | — | — |
| 2017-01-10 | $3.30 | $4.08 | 2,800 | — | — |
| 2017-01-09 | $3.30 | $4.08 | 9,900 | — | — |
| 2017-01-06 | $3.55 | $4.39 | 13,300 | — | — |
| 2017-01-05 | $3.75 | $4.64 | 0 | — | — |
| 2017-01-04 | $3.75 | $4.64 | 7,000 | — | — |
| 2017-01-03 | $3.85 | $4.76 | 75,400 | — | — |