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
- 1993-12-16 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 | $3.68 | $3.68 | 1,362,800 | — | — |
| 2017-12-28 | $3.97 | $3.97 | 1,110,700 | — | — |
| 2017-12-27 | $3.84 | $3.84 | 1,252,900 | — | — |
| 2017-12-26 | $3.79 | $3.79 | 1,054,500 | — | — |
| 2017-12-22 | $3.71 | $3.71 | 1,996,700 | — | — |
| 2017-12-21 | $3.38 | $3.38 | 1,106,000 | — | — |
| 2017-12-20 | $3.43 | $3.43 | 1,378,600 | — | — |
| 2017-12-19 | $3.26 | $3.26 | 1,128,600 | — | — |
| 2017-12-18 | $3.23 | $3.23 | 1,254,300 | — | — |
| 2017-12-15 | $3.14 | $3.14 | 1,305,600 | — | — |
| 2017-12-14 | $3.15 | $3.15 | 1,702,100 | — | — |
| 2017-12-13 | $3.40 | $3.40 | 2,036,700 | — | — |
| 2017-12-12 | $3.55 | $3.55 | 1,000,000 | — | — |
| 2017-12-11 | $3.51 | $3.51 | 939,500 | — | — |
| 2017-12-08 | $3.45 | $3.45 | 901,000 | — | — |
| 2017-12-07 | $3.60 | $3.60 | 1,765,400 | — | — |
| 2017-12-06 | $3.46 | $3.46 | 1,940,900 | — | — |
| 2017-12-05 | $3.33 | $3.33 | 538,200 | — | — |
| 2017-12-04 | $3.33 | $3.33 | 748,500 | — | — |
| 2017-12-01 | $3.49 | $3.49 | 1,016,100 | — | — |
| 2017-11-30 | $3.57 | $3.57 | 1,181,000 | — | — |
| 2017-11-29 | $3.54 | $3.54 | 5,152,000 | — | — |
| 2017-11-28 | $3.89 | $3.89 | 1,416,200 | — | — |
| 2017-11-27 | $3.84 | $3.84 | 1,705,000 | — | — |
| 2017-11-24 | $3.70 | $3.70 | 241,400 | — | — |
| 2017-11-22 | $3.64 | $3.64 | 429,300 | — | — |
| 2017-11-21 | $3.63 | $3.63 | 371,200 | — | — |
| 2017-11-20 | $3.69 | $3.69 | 252,300 | — | — |
| 2017-11-17 | $3.70 | $3.70 | 657,500 | — | — |
| 2017-11-16 | $3.59 | $3.59 | 412,900 | — | — |
| 2017-11-15 | $3.59 | $3.59 | 358,000 | — | — |
| 2017-11-14 | $3.56 | $3.56 | 455,500 | — | — |
| 2017-11-13 | $3.61 | $3.61 | 322,800 | — | — |
| 2017-11-10 | $3.68 | $3.68 | 401,200 | — | — |
| 2017-11-09 | $3.64 | $3.64 | 482,500 | — | — |
| 2017-11-08 | $3.59 | $3.59 | 336,400 | — | — |
| 2017-11-07 | $3.57 | $3.57 | 280,800 | — | — |
| 2017-11-06 | $3.67 | $3.67 | 387,300 | — | — |
| 2017-11-03 | $3.71 | $3.71 | 583,500 | — | — |
| 2017-11-02 | $3.56 | $3.56 | 378,500 | — | — |
| 2017-11-01 | $3.51 | $3.51 | 373,400 | — | — |
| 2017-10-31 | $3.64 | $3.64 | 241,300 | — | — |
| 2017-10-30 | $3.65 | $3.65 | 313,400 | — | — |
| 2017-10-27 | $3.65 | $3.65 | 407,800 | — | — |
| 2017-10-26 | $3.39 | $3.39 | 1,035,200 | — | — |
| 2017-10-25 | $3.74 | $3.74 | 453,200 | — | — |
| 2017-10-24 | $3.82 | $3.82 | 418,200 | — | — |
| 2017-10-23 | $3.89 | $3.89 | 557,100 | — | — |
| 2017-10-20 | $3.87 | $3.87 | 669,700 | — | — |
| 2017-10-19 | $4.00 | $4.00 | 698,800 | — | — |
| 2017-10-18 | $3.90 | $3.90 | 511,800 | — | — |
| 2017-10-17 | $3.92 | $3.92 | 605,000 | — | — |
| 2017-10-16 | $3.89 | $3.89 | 714,200 | — | — |
| 2017-10-13 | $4.00 | $4.00 | 575,900 | — | — |
| 2017-10-12 | $4.06 | $4.06 | 476,400 | — | — |
| 2017-10-11 | $4.10 | $4.10 | 1,037,200 | — | — |
| 2017-10-10 | $3.99 | $3.99 | 1,927,100 | — | — |
| 2017-10-09 | $4.36 | $4.36 | 1,175,200 | — | — |
| 2017-10-06 | $4.25 | $4.25 | 680,800 | — | — |
| 2017-10-05 | $4.38 | $4.38 | 802,100 | — | — |
| 2017-10-04 | $4.40 | $4.40 | 814,500 | — | — |
| 2017-10-03 | $4.50 | $4.50 | 1,052,900 | — | — |
| 2017-10-02 | $4.45 | $4.45 | 1,559,100 | — | — |
| 2017-09-29 | $4.33 | $4.33 | 1,057,300 | — | — |
| 2017-09-28 | $4.22 | $4.22 | 1,851,700 | — | — |
| 2017-09-27 | $3.95 | $3.95 | 1,607,300 | — | — |
| 2017-09-26 | $3.66 | $3.66 | 1,107,000 | — | — |
| 2017-09-25 | $3.74 | $3.74 | 1,276,900 | — | — |
| 2017-09-22 | $3.55 | $3.55 | 692,300 | — | — |
| 2017-09-21 | $3.51 | $3.51 | 1,331,600 | — | — |
| 2017-09-20 | $3.52 | $3.52 | 2,029,800 | — | — |
| 2017-09-19 | $3.22 | $3.22 | 1,208,900 | — | — |
| 2017-09-18 | $3.31 | $3.31 | 3,091,600 | — | — |
| 2017-09-15 | $3.30 | $3.30 | 3,646,600 | — | — |
| 2017-09-14 | $2.79 | $2.79 | 3,584,600 | — | — |
| 2017-09-13 | $3.53 | $3.53 | 1,611,900 | — | — |
| 2017-09-12 | $3.44 | $3.44 | 2,677,200 | — | — |
| 2017-09-11 | $3.43 | $3.43 | 1,654,300 | — | — |
| 2017-09-08 | $3.11 | $3.11 | 1,434,400 | — | — |
| 2017-09-07 | $3.31 | $3.31 | 1,756,100 | — | — |
| 2017-09-06 | $3.01 | $3.01 | 947,300 | — | — |
| 2017-09-05 | $2.97 | $2.97 | 1,713,600 | — | — |
| 2017-09-01 | $2.86 | $2.86 | 555,200 | — | — |
| 2017-08-31 | $2.80 | $2.80 | 893,100 | — | — |
| 2017-08-30 | $2.74 | $2.74 | 1,799,900 | — | — |
| 2017-08-29 | $2.64 | $2.64 | 760,100 | — | — |
| 2017-08-28 | $2.74 | $2.74 | 1,323,900 | — | — |
| 2017-08-25 | $2.58 | $2.58 | 1,836,100 | — | — |
| 2017-08-24 | $2.81 | $2.81 | 4,943,200 | — | — |
| 2017-08-23 | $2.22 | $2.22 | 777,200 | — | — |
| 2017-08-22 | $2.12 | $2.12 | 443,900 | — | — |
| 2017-08-21 | $2.03 | $2.03 | 773,100 | — | — |
| 2017-08-18 | $2.12 | $2.12 | 1,837,600 | — | — |
| 2017-08-17 | $2.01 | $2.01 | 843,100 | — | — |
| 2017-08-16 | $1.92 | $1.92 | 246,000 | — | — |
| 2017-08-15 | $1.94 | $1.94 | 281,200 | — | — |
| 2017-08-14 | $1.94 | $1.94 | 640,800 | — | — |
| 2017-08-11 | $1.84 | $1.84 | 382,500 | — | — |
| 2017-08-10 | $1.75 | $1.75 | 444,300 | — | — |
| 2017-08-09 | $1.84 | $1.84 | 681,500 | — | — |
| 2017-08-08 | $1.92 | $1.92 | 966,100 | — | — |
| 2017-08-07 | $2.04 | $2.04 | 2,919,000 | — | — |
| 2017-08-04 | $1.84 | $1.84 | 1,088,800 | — | — |
| 2017-08-03 | $1.70 | $1.70 | 463,500 | — | — |
| 2017-08-02 | $1.69 | $1.69 | 408,500 | — | — |
| 2017-08-01 | $1.72 | $1.72 | 334,800 | — | — |
| 2017-07-31 | $1.76 | $1.76 | 772,100 | — | — |
| 2017-07-28 | $1.79 | $1.79 | 986,900 | — | — |
| 2017-07-27 | $1.85 | $1.85 | 1,439,200 | — | — |
| 2017-07-26 | $1.88 | $1.88 | 2,380,800 | — | — |
| 2017-07-25 | $1.60 | $1.60 | 286,800 | — | — |
| 2017-07-24 | $1.58 | $1.58 | 1,210,400 | — | — |
| 2017-07-21 | $1.51 | $1.51 | 349,600 | — | — |
| 2017-07-20 | $1.50 | $1.50 | 376,700 | — | — |
| 2017-07-19 | $1.52 | $1.52 | 384,600 | — | — |
| 2017-07-18 | $1.53 | $1.53 | 415,300 | — | — |
| 2017-07-17 | $1.55 | $1.55 | 299,900 | — | — |
| 2017-07-14 | $1.52 | $1.52 | 291,800 | — | — |
| 2017-07-13 | $1.56 | $1.56 | 469,200 | — | — |
| 2017-07-12 | $1.56 | $1.56 | 466,100 | — | — |
| 2017-07-11 | $1.53 | $1.53 | 533,300 | — | — |
| 2017-07-10 | $1.56 | $1.56 | 792,700 | — | — |
| 2017-07-07 | $1.62 | $1.62 | 352,900 | — | — |
| 2017-07-06 | $1.60 | $1.60 | 312,500 | — | — |
| 2017-07-05 | $1.67 | $1.67 | 635,600 | — | — |
| 2017-07-03 | $1.65 | $1.65 | 273,300 | — | — |
| 2017-06-30 | $1.62 | $1.62 | 421,900 | — | — |
| 2017-06-29 | $1.58 | $1.58 | 516,900 | — | — |
| 2017-06-28 | $1.63 | $1.63 | 921,800 | — | — |
| 2017-06-27 | $1.59 | $1.59 | 1,007,900 | — | — |
| 2017-06-26 | $1.59 | $1.59 | 2,164,600 | — | — |
| 2017-06-23 | $1.55 | $1.55 | 9,124,900 | — | — |
| 2017-06-22 | $1.73 | $1.73 | 1,208,300 | — | — |
| 2017-06-21 | $1.76 | $1.76 | 1,650,300 | — | — |
| 2017-06-20 | $1.63 | $1.63 | 521,900 | — | — |
| 2017-06-19 | $1.65 | $1.65 | 551,000 | — | — |
| 2017-06-16 | $1.59 | $1.59 | 654,000 | — | — |
| 2017-06-15 | $1.68 | $1.68 | 445,300 | — | — |
| 2017-06-14 | $1.61 | $1.61 | 294,100 | — | — |
| 2017-06-13 | $1.57 | $1.57 | 339,300 | — | — |
| 2017-06-12 | $1.58 | $1.58 | 427,400 | — | — |
| 2017-06-09 | $1.62 | $1.62 | 331,700 | — | — |
| 2017-06-08 | $1.61 | $1.61 | 334,200 | — | — |
| 2017-06-07 | $1.65 | $1.65 | 469,400 | — | — |
| 2017-06-06 | $1.65 | $1.65 | 324,600 | — | — |
| 2017-06-05 | $1.56 | $1.56 | 411,500 | — | — |
| 2017-06-02 | $1.62 | $1.62 | 494,200 | — | — |
| 2017-06-01 | $1.53 | $1.53 | 311,600 | — | — |
| 2017-05-31 | $1.44 | $1.44 | 1,054,400 | — | — |
| 2017-05-30 | $1.50 | $1.50 | 401,700 | — | — |
| 2017-05-26 | $1.54 | $1.54 | 433,900 | — | — |
| 2017-05-25 | $1.57 | $1.57 | 350,000 | — | — |
| 2017-05-24 | $1.60 | $1.60 | 493,200 | — | — |
| 2017-05-23 | $1.64 | $1.64 | 378,000 | — | — |
| 2017-05-22 | $1.64 | $1.64 | 435,200 | — | — |
| 2017-05-19 | $1.64 | $1.64 | 539,200 | — | — |
| 2017-05-18 | $1.63 | $1.63 | 700,400 | — | — |
| 2017-05-17 | $1.66 | $1.66 | 796,800 | — | — |
| 2017-05-16 | $1.74 | $1.74 | 455,300 | — | — |
| 2017-05-15 | $1.74 | $1.74 | 641,700 | — | — |
| 2017-05-12 | $1.70 | $1.70 | 499,200 | — | — |
| 2017-05-11 | $1.77 | $1.77 | 741,000 | — | — |
| 2017-05-10 | $1.70 | $1.70 | 533,600 | — | — |
| 2017-05-09 | $1.69 | $1.69 | 744,500 | — | — |
| 2017-05-08 | $1.66 | $1.66 | 479,200 | — | — |
| 2017-05-05 | $1.75 | $1.75 | 739,700 | — | — |
| 2017-05-04 | $1.77 | $1.77 | 5,462,400 | — | — |
| 2017-05-03 | $1.56 | $1.56 | 362,200 | — | — |
| 2017-05-02 | $1.56 | $1.56 | 384,200 | — | — |
| 2017-05-01 | $1.58 | $1.58 | 458,800 | — | — |
| 2017-04-28 | $1.55 | $1.55 | 641,000 | — | — |
| 2017-04-27 | $1.56 | $1.56 | 929,000 | — | — |
| 2017-04-26 | $1.53 | $1.53 | 1,787,600 | — | — |
| 2017-04-25 | $1.52 | $1.52 | 462,900 | — | — |
| 2017-04-24 | $1.48 | $1.48 | 663,700 | — | — |
| 2017-04-21 | $1.52 | $1.52 | 448,800 | — | — |
| 2017-04-20 | $1.51 | $1.51 | 899,800 | — | — |
| 2017-04-19 | $1.51 | $1.51 | 527,800 | — | — |
| 2017-04-18 | $1.51 | $1.51 | 969,100 | — | — |
| 2017-04-17 | $1.57 | $1.57 | 1,291,500 | — | — |
| 2017-04-13 | $1.58 | $1.58 | 808,900 | — | — |
| 2017-04-12 | $1.65 | $1.65 | 558,300 | — | — |
| 2017-04-11 | $1.66 | $1.66 | 268,500 | — | — |
| 2017-04-10 | $1.62 | $1.62 | 541,500 | — | — |
| 2017-04-07 | $1.66 | $1.66 | 648,200 | — | — |
| 2017-04-06 | $1.69 | $1.69 | 582,400 | — | — |
| 2017-04-05 | $1.66 | $1.66 | 1,041,300 | — | — |
| 2017-04-04 | $1.70 | $1.70 | 965,900 | — | — |
| 2017-04-03 | $1.82 | $1.82 | 507,100 | — | — |
| 2017-03-31 | $1.85 | $1.85 | 294,000 | — | — |
| 2017-03-30 | $1.88 | $1.88 | 432,800 | — | — |
| 2017-03-29 | $1.93 | $1.93 | 453,800 | — | — |
| 2017-03-28 | $1.82 | $1.82 | 430,000 | — | — |
| 2017-03-27 | $1.89 | $1.89 | 293,900 | — | — |
| 2017-03-24 | $1.87 | $1.87 | 264,300 | — | — |
| 2017-03-23 | $1.85 | $1.85 | 352,900 | — | — |
| 2017-03-22 | $1.80 | $1.80 | 735,100 | — | — |
| 2017-03-21 | $1.83 | $1.83 | 865,400 | — | — |
| 2017-03-20 | $1.97 | $1.97 | 681,000 | — | — |
| 2017-03-17 | $2.05 | $2.05 | 887,600 | — | — |
| 2017-03-16 | $2.08 | $2.08 | 537,400 | — | — |
| 2017-03-15 | $2.14 | $2.14 | 415,500 | — | — |
| 2017-03-14 | $2.08 | $2.08 | 544,900 | — | — |
| 2017-03-13 | $2.12 | $2.12 | 268,400 | — | — |
| 2017-03-10 | $2.12 | $2.12 | 550,200 | — | — |
| 2017-03-09 | $2.12 | $2.12 | 409,200 | — | — |
| 2017-03-08 | $2.13 | $2.13 | 674,400 | — | — |
| 2017-03-07 | $2.10 | $2.10 | 585,900 | — | — |
| 2017-03-06 | $2.18 | $2.18 | 430,900 | — | — |
| 2017-03-03 | $2.22 | $2.22 | 390,500 | — | — |
| 2017-03-02 | $2.25 | $2.25 | 858,000 | — | — |
| 2017-03-01 | $2.33 | $2.33 | 726,500 | — | — |
| 2017-02-28 | $2.26 | $2.26 | 956,100 | — | — |
| 2017-02-27 | $2.36 | $2.36 | 2,695,500 | — | — |
| 2017-02-24 | $2.15 | $2.15 | 423,700 | — | — |
| 2017-02-23 | $2.12 | $2.12 | 470,100 | — | — |
| 2017-02-22 | $2.14 | $2.14 | 841,100 | — | — |
| 2017-02-21 | $2.15 | $2.15 | 569,200 | — | — |
| 2017-02-17 | $2.17 | $2.17 | 904,600 | — | — |
| 2017-02-16 | $2.19 | $2.19 | 2,110,500 | — | — |
| 2017-02-15 | $2.12 | $2.12 | 1,703,500 | — | — |
| 2017-02-14 | $2.01 | $2.01 | 687,600 | — | — |
| 2017-02-13 | $1.93 | $1.93 | 535,900 | — | — |
| 2017-02-10 | $1.97 | $1.97 | 645,500 | — | — |
| 2017-02-09 | $2.05 | $2.05 | 740,600 | — | — |
| 2017-02-08 | $2.02 | $2.02 | 1,375,000 | — | — |
| 2017-02-07 | $1.96 | $1.96 | 2,314,400 | — | — |
| 2017-02-06 | $1.88 | $1.88 | 578,700 | — | — |
| 2017-02-03 | $1.90 | $1.90 | 837,000 | — | — |
| 2017-02-02 | $1.82 | $1.82 | 668,400 | — | — |
| 2017-02-01 | $1.74 | $1.74 | 1,984,800 | — | — |
| 2017-01-31 | $1.94 | $1.94 | 1,089,800 | — | — |
| 2017-01-30 | $1.75 | $1.75 | 449,100 | — | — |
| 2017-01-27 | $1.78 | $1.78 | 497,500 | — | — |
| 2017-01-26 | $1.76 | $1.76 | 538,700 | — | — |
| 2017-01-25 | $1.83 | $1.83 | 680,800 | — | — |
| 2017-01-24 | $1.75 | $1.75 | 555,600 | — | — |
| 2017-01-23 | $1.73 | $1.73 | 864,900 | — | — |
| 2017-01-20 | $1.82 | $1.82 | 583,900 | — | — |
| 2017-01-19 | $1.84 | $1.84 | 765,100 | — | — |
| 2017-01-18 | $1.96 | $1.96 | 546,100 | — | — |
| 2017-01-17 | $1.95 | $1.95 | 1,362,600 | — | — |
| 2017-01-13 | $2.06 | $2.06 | 1,599,700 | — | — |
| 2017-01-12 | $2.17 | $2.17 | 2,304,200 | — | — |
| 2017-01-11 | $2.23 | $2.23 | 4,776,600 | — | — |
| 2017-01-10 | $2.02 | $2.02 | 2,788,600 | — | — |
| 2017-01-09 | $1.89 | $1.89 | 2,988,900 | — | — |
| 2017-01-06 | $1.96 | $1.96 | 4,057,200 | — | — |
| 2017-01-05 | $1.60 | $1.60 | 663,300 | — | — |
| 2017-01-04 | $1.69 | $1.69 | 1,886,000 | — | — |
| 2017-01-03 | $1.68 | $1.68 | 2,106,500 | — | — |