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
- 2006-06-12 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 | $2.66 | $2.66 | 110,700 | — | — |
| 2017-12-28 | $2.61 | $2.61 | 101,800 | — | — |
| 2017-12-27 | $2.68 | $2.68 | 96,700 | — | — |
| 2017-12-26 | $2.62 | $2.62 | 28,200 | — | — |
| 2017-12-22 | $2.62 | $2.62 | 151,800 | — | — |
| 2017-12-21 | $2.61 | $2.61 | 62,200 | — | — |
| 2017-12-20 | $2.56 | $2.56 | 112,900 | — | — |
| 2017-12-19 | $2.54 | $2.54 | 109,300 | — | — |
| 2017-12-18 | $2.51 | $2.51 | 75,400 | — | — |
| 2017-12-15 | $2.46 | $2.46 | 107,500 | — | — |
| 2017-12-14 | $2.37 | $2.37 | 179,600 | — | — |
| 2017-12-13 | $2.47 | $2.47 | 664,200 | — | — |
| 2017-12-12 | $2.48 | $2.48 | 176,000 | — | — |
| 2017-12-11 | $2.49 | $2.49 | 104,700 | — | — |
| 2017-12-08 | $2.51 | $2.51 | 55,200 | — | — |
| 2017-12-07 | $2.53 | $2.53 | 103,000 | — | — |
| 2017-12-06 | $2.58 | $2.58 | 174,300 | — | — |
| 2017-12-05 | $2.59 | $2.59 | 37,600 | — | — |
| 2017-12-04 | $2.60 | $2.60 | 109,400 | — | — |
| 2017-12-01 | $2.65 | $2.65 | 78,400 | — | — |
| 2017-11-30 | $2.62 | $2.62 | 132,500 | — | — |
| 2017-11-29 | $2.56 | $2.56 | 157,100 | — | — |
| 2017-11-28 | $2.59 | $2.59 | 220,000 | — | — |
| 2017-11-27 | $2.90 | $2.90 | 34,200 | — | — |
| 2017-11-24 | $2.97 | $2.97 | 38,500 | — | — |
| 2017-11-22 | $2.96 | $2.96 | 140,900 | — | — |
| 2017-11-21 | $2.99 | $2.99 | 238,200 | — | — |
| 2017-11-20 | $3.24 | $3.24 | 186,500 | — | — |
| 2017-11-17 | $3.36 | $3.36 | 84,500 | — | — |
| 2017-11-16 | $3.41 | $3.41 | 64,600 | — | — |
| 2017-11-15 | $3.54 | $3.54 | 71,500 | — | — |
| 2017-11-14 | $3.59 | $3.59 | 50,800 | — | — |
| 2017-11-13 | $3.60 | $3.60 | 46,600 | — | — |
| 2017-11-10 | $3.58 | $3.58 | 49,300 | — | — |
| 2017-11-09 | $3.59 | $3.59 | 84,100 | — | — |
| 2017-11-08 | $3.61 | $3.61 | 31,200 | — | — |
| 2017-11-07 | $3.63 | $3.63 | 24,900 | — | — |
| 2017-11-06 | $3.71 | $3.71 | 11,500 | — | — |
| 2017-11-03 | $3.79 | $3.79 | 77,200 | — | — |
| 2017-11-02 | $3.65 | $3.65 | 35,700 | — | — |
| 2017-11-01 | $3.57 | $3.57 | 37,600 | — | — |
| 2017-10-31 | $3.59 | $3.59 | 102,800 | — | — |
| 2017-10-30 | $3.66 | $3.66 | 112,400 | — | — |
| 2017-10-27 | $3.87 | $3.87 | 184,900 | — | — |
| 2017-10-26 | $3.96 | $3.96 | 131,600 | — | — |
| 2017-10-25 | $4.00 | $4.00 | 176,400 | — | — |
| 2017-10-24 | $3.89 | $3.89 | 439,400 | — | — |
| 2017-10-23 | $4.10 | $4.10 | 182,900 | — | — |
| 2017-10-20 | $4.15 | $4.15 | 97,000 | — | — |
| 2017-10-19 | $4.12 | $4.12 | 187,700 | — | — |
| 2017-10-18 | $4.13 | $4.13 | 413,700 | — | — |
| 2017-10-17 | $3.77 | $3.77 | 141,100 | — | — |
| 2017-10-16 | $3.71 | $3.71 | 86,500 | — | — |
| 2017-10-13 | $3.61 | $3.61 | 138,200 | — | — |
| 2017-10-12 | $3.75 | $3.75 | 218,100 | — | — |
| 2017-10-11 | $3.71 | $3.71 | 317,600 | — | — |
| 2017-10-10 | $3.84 | $3.84 | 340,800 | — | — |
| 2017-10-09 | $3.73 | $3.73 | 587,700 | — | — |
| 2017-10-06 | $3.14 | $3.14 | 108,400 | — | — |
| 2017-10-05 | $3.03 | $3.03 | 190,400 | — | — |
| 2017-10-04 | $2.95 | $2.95 | 214,800 | — | — |
| 2017-10-03 | $3.07 | $3.07 | 493,600 | — | — |
| 2017-10-02 | $3.22 | $3.22 | 1,442,800 | — | — |
| 2017-09-29 | $2.26 | $2.26 | 6,500 | — | — |
| 2017-09-28 | $2.25 | $2.25 | 18,000 | — | — |
| 2017-09-27 | $2.25 | $2.25 | 26,700 | — | — |
| 2017-09-26 | $2.20 | $2.20 | 50,200 | — | — |
| 2017-09-25 | $2.24 | $2.24 | 91,000 | — | — |
| 2017-09-22 | $2.19 | $2.19 | 33,600 | — | — |
| 2017-09-21 | $2.13 | $2.13 | 20,700 | — | — |
| 2017-09-20 | $2.13 | $2.13 | 12,000 | — | — |
| 2017-09-19 | $2.10 | $2.10 | 153,200 | — | — |
| 2017-09-18 | $2.22 | $2.22 | 69,400 | — | — |
| 2017-09-15 | $2.30 | $2.30 | 154,600 | — | — |
| 2017-09-14 | $2.39 | $2.39 | 814,600 | — | — |
| 2017-09-13 | $2.41 | $2.41 | 615,700 | — | — |
| 2017-09-12 | $2.31 | $2.31 | 236,500 | — | — |
| 2017-09-11 | $2.31 | $2.31 | 113,500 | — | — |
| 2017-09-08 | $2.30 | $2.30 | 54,300 | — | — |
| 2017-09-07 | $2.29 | $2.29 | 120,900 | — | — |
| 2017-09-06 | $2.27 | $2.27 | 62,300 | — | — |
| 2017-09-05 | $2.28 | $2.28 | 100,800 | — | — |
| 2017-09-01 | $2.16 | $2.16 | 83,800 | — | — |
| 2017-08-31 | $2.02 | $2.02 | 58,200 | — | — |
| 2017-08-30 | $2.06 | $2.06 | 100,600 | — | — |
| 2017-08-29 | $1.99 | $1.99 | 75,300 | — | — |
| 2017-08-28 | $1.98 | $1.98 | 50,100 | — | — |
| 2017-08-25 | $1.94 | $1.94 | 40,700 | — | — |
| 2017-08-24 | $1.95 | $1.95 | 16,000 | — | — |
| 2017-08-23 | $1.94 | $1.94 | 43,500 | — | — |
| 2017-08-22 | $1.92 | $1.92 | 74,500 | — | — |
| 2017-08-21 | $1.94 | $1.94 | 247,300 | — | — |
| 2017-08-18 | $1.92 | $1.92 | 43,100 | — | — |
| 2017-08-17 | $1.84 | $1.84 | 133,100 | — | — |
| 2017-08-16 | $1.74 | $1.74 | 20,600 | — | — |
| 2017-08-15 | $1.68 | $1.68 | 30,700 | — | — |
| 2017-08-14 | $1.69 | $1.69 | 45,600 | — | — |
| 2017-08-11 | $1.68 | $1.68 | 22,200 | — | — |
| 2017-08-10 | $1.64 | $1.64 | 34,700 | — | — |
| 2017-08-09 | $1.64 | $1.64 | 9,600 | — | — |
| 2017-08-08 | $1.73 | $1.73 | 18,100 | — | — |
| 2017-08-07 | $1.73 | $1.73 | 12,500 | — | — |
| 2017-08-04 | $1.71 | $1.71 | 8,100 | — | — |
| 2017-08-03 | $1.72 | $1.72 | 13,700 | — | — |
| 2017-08-02 | $1.66 | $1.66 | 6,600 | — | — |
| 2017-08-01 | $1.70 | $1.70 | 24,000 | — | — |
| 2017-07-31 | $1.63 | $1.63 | 24,000 | — | — |
| 2017-07-28 | $1.67 | $1.67 | 58,000 | — | — |
| 2017-07-27 | $1.66 | $1.66 | 7,700 | — | — |
| 2017-07-26 | $1.68 | $1.68 | 20,700 | — | — |
| 2017-07-25 | $1.72 | $1.72 | 13,800 | — | — |
| 2017-07-24 | $1.71 | $1.71 | 10,200 | — | — |
| 2017-07-21 | $1.73 | $1.73 | 10,500 | — | — |
| 2017-07-20 | $1.79 | $1.79 | 50,800 | — | — |
| 2017-07-19 | $1.69 | $1.69 | 11,900 | — | — |
| 2017-07-18 | $1.67 | $1.67 | 6,700 | — | — |
| 2017-07-17 | $1.65 | $1.65 | 18,400 | — | — |
| 2017-07-14 | $1.69 | $1.69 | 40,700 | — | — |
| 2017-07-13 | $1.66 | $1.66 | 79,000 | — | — |
| 2017-07-12 | $1.73 | $1.73 | 84,500 | — | — |
| 2017-07-11 | $1.73 | $1.73 | 125,800 | — | — |
| 2017-07-10 | $1.81 | $1.81 | 47,300 | — | — |
| 2017-07-07 | $1.87 | $1.87 | 41,500 | — | — |
| 2017-07-06 | $1.80 | $1.80 | 23,100 | — | — |
| 2017-07-05 | $1.78 | $1.78 | 23,900 | — | — |
| 2017-07-03 | $1.86 | $1.86 | 5,000 | — | — |
| 2017-06-30 | $1.85 | $1.85 | 35,000 | — | — |
| 2017-06-29 | $1.86 | $1.86 | 13,700 | — | — |
| 2017-06-28 | $1.83 | $1.83 | 15,800 | — | — |
| 2017-06-27 | $1.79 | $1.79 | 11,100 | — | — |
| 2017-06-26 | $1.85 | $1.85 | 15,900 | — | — |
| 2017-06-23 | $1.88 | $1.88 | 15,100 | — | — |
| 2017-06-22 | $1.86 | $1.86 | 4,800 | — | — |
| 2017-06-21 | $1.86 | $1.86 | 5,700 | — | — |
| 2017-06-20 | $1.81 | $1.81 | 13,000 | — | — |
| 2017-06-19 | $1.87 | $1.87 | 12,600 | — | — |
| 2017-06-16 | $1.81 | $1.81 | 41,900 | — | — |
| 2017-06-15 | $1.93 | $1.93 | 7,700 | — | — |
| 2017-06-14 | $1.96 | $1.96 | 8,200 | — | — |
| 2017-06-13 | $1.97 | $1.97 | 3,900 | — | — |
| 2017-06-12 | $1.98 | $1.98 | 16,200 | — | — |
| 2017-06-09 | $1.98 | $1.98 | 2,300 | — | — |
| 2017-06-08 | $1.97 | $1.97 | 12,600 | — | — |
| 2017-06-07 | $2.00 | $2.00 | 17,700 | — | — |
| 2017-06-06 | $2.03 | $2.03 | 20,800 | — | — |
| 2017-06-05 | $2.01 | $2.01 | 5,500 | — | — |
| 2017-06-02 | $2.07 | $2.07 | 27,800 | — | — |
| 2017-06-01 | $1.98 | $1.98 | 24,100 | — | — |
| 2017-05-31 | $1.95 | $1.95 | 94,900 | — | — |
| 2017-05-30 | $1.97 | $1.97 | 41,200 | — | — |
| 2017-05-26 | $1.99 | $1.99 | 46,700 | — | — |
| 2017-05-25 | $2.03 | $2.03 | 28,700 | — | — |
| 2017-05-24 | $2.00 | $2.00 | 25,400 | — | — |
| 2017-05-23 | $2.01 | $2.01 | 96,800 | — | — |
| 2017-05-22 | $2.09 | $2.09 | 52,700 | — | — |
| 2017-05-19 | $2.07 | $2.07 | 64,100 | — | — |
| 2017-05-18 | $2.00 | $2.00 | 26,600 | — | — |
| 2017-05-17 | $2.05 | $2.05 | 25,500 | — | — |
| 2017-05-16 | $2.08 | $2.08 | 31,000 | — | — |
| 2017-05-15 | $2.17 | $2.17 | 75,600 | — | — |
| 2017-05-12 | $2.12 | $2.12 | 483,700 | — | — |
| 2017-05-11 | $1.95 | $1.95 | 47,600 | — | — |
| 2017-05-10 | $2.08 | $2.08 | 15,800 | — | — |
| 2017-05-09 | $2.09 | $2.09 | 17,700 | — | — |
| 2017-05-08 | $2.10 | $2.10 | 4,400 | — | — |
| 2017-05-05 | $2.09 | $2.09 | 29,700 | — | — |
| 2017-05-04 | $2.07 | $2.07 | 35,700 | — | — |
| 2017-05-03 | $2.15 | $2.15 | 46,300 | — | — |
| 2017-05-02 | $2.05 | $2.05 | 49,000 | — | — |
| 2017-05-01 | $2.07 | $2.07 | 25,100 | — | — |
| 2017-04-28 | $2.03 | $2.03 | 32,300 | — | — |
| 2017-04-27 | $2.13 | $2.13 | 74,000 | — | — |
| 2017-04-26 | $2.03 | $2.03 | 46,300 | — | — |
| 2017-04-25 | $1.98 | $1.98 | 81,300 | — | — |
| 2017-04-24 | $1.96 | $1.96 | 27,400 | — | — |
| 2017-04-21 | $2.00 | $2.00 | 93,000 | — | — |
| 2017-04-20 | $2.00 | $2.00 | 154,500 | — | — |
| 2017-04-19 | $1.99 | $1.99 | 121,100 | — | — |
| 2017-04-18 | $2.02 | $2.02 | 128,600 | — | — |
| 2017-04-17 | $2.08 | $2.08 | 423,900 | — | — |
| 2017-04-13 | $2.13 | $2.13 | 185,300 | — | — |
| 2017-04-12 | $2.21 | $2.21 | 200,500 | — | — |
| 2017-04-11 | $2.19 | $2.19 | 88,900 | — | — |
| 2017-04-10 | $2.16 | $2.16 | 79,300 | — | — |
| 2017-04-07 | $2.12 | $2.12 | 179,900 | — | — |
| 2017-04-06 | $2.19 | $2.19 | 68,000 | — | — |
| 2017-04-05 | $2.17 | $2.17 | 154,900 | — | — |
| 2017-04-04 | $2.10 | $2.10 | 90,700 | — | — |
| 2017-04-03 | $2.36 | $2.36 | 172,300 | — | — |
| 2017-03-31 | $2.33 | $2.33 | 136,700 | — | — |
| 2017-03-30 | $2.41 | $2.41 | 692,600 | — | — |
| 2017-03-29 | $2.40 | $2.40 | 161,000 | — | — |
| 2017-03-28 | $2.13 | $2.13 | 52,900 | — | — |
| 2017-03-27 | $2.08 | $2.08 | 39,800 | — | — |
| 2017-03-24 | $2.19 | $2.19 | 96,400 | — | — |
| 2017-03-23 | $2.07 | $2.07 | 426,200 | — | — |
| 2017-03-22 | $2.68 | $2.68 | 146,700 | — | — |
| 2017-03-21 | $2.80 | $2.80 | 66,500 | — | — |
| 2017-03-20 | $2.87 | $2.87 | 173,000 | — | — |
| 2017-03-17 | $3.17 | $3.17 | 128,600 | — | — |
| 2017-03-16 | $3.30 | $3.30 | 165,200 | — | — |
| 2017-03-15 | $3.81 | $3.81 | 25,400 | — | — |
| 2017-03-14 | $3.93 | $3.93 | 8,700 | — | — |
| 2017-03-13 | $3.61 | $3.61 | 33,500 | — | — |
| 2017-03-10 | $3.54 | $3.54 | 12,000 | — | — |
| 2017-03-09 | $3.57 | $3.57 | 24,000 | — | — |
| 2017-03-08 | $3.65 | $3.65 | 83,900 | — | — |
| 2017-03-07 | $4.02 | $4.02 | 87,400 | — | — |
| 2017-03-06 | $4.10 | $4.10 | 190,600 | — | — |
| 2017-03-03 | $4.58 | $4.58 | 1,000,100 | — | — |
| 2017-03-02 | $3.90 | $3.90 | 102,600 | — | — |
| 2017-03-01 | $3.54 | $3.54 | 68,700 | — | — |
| 2017-02-28 | $3.37 | $3.37 | 62,200 | — | — |
| 2017-02-27 | $3.57 | $3.57 | 117,100 | — | — |
| 2017-02-24 | $3.55 | $3.55 | 97,700 | — | — |
| 2017-02-23 | $3.27 | $3.27 | 55,200 | — | — |
| 2017-02-22 | $3.12 | $3.12 | 39,700 | — | — |
| 2017-02-21 | $3.09 | $3.09 | 28,300 | — | — |
| 2017-02-17 | $2.91 | $2.91 | 22,900 | — | — |
| 2017-02-16 | $2.89 | $2.89 | 12,000 | — | — |
| 2017-02-15 | $2.98 | $2.98 | 37,100 | — | — |
| 2017-02-14 | $2.93 | $2.93 | 21,900 | — | — |
| 2017-02-13 | $2.98 | $2.98 | 31,700 | — | — |
| 2017-02-10 | $2.92 | $2.92 | 5,200 | — | — |
| 2017-02-09 | $2.95 | $2.95 | 93,000 | — | — |
| 2017-02-08 | $2.99 | $2.99 | 26,200 | — | — |
| 2017-02-07 | $2.92 | $2.92 | 13,100 | — | — |
| 2017-02-06 | $2.88 | $2.88 | 7,800 | — | — |
| 2017-02-03 | $3.00 | $3.00 | 38,200 | — | — |
| 2017-02-02 | $3.04 | $3.04 | 17,200 | — | — |
| 2017-02-01 | $2.96 | $2.96 | 10,900 | — | — |
| 2017-01-31 | $2.89 | $2.89 | 72,600 | — | — |
| 2017-01-30 | $2.98 | $2.98 | 75,600 | — | — |
| 2017-01-27 | $3.14 | $3.14 | 26,000 | — | — |
| 2017-01-26 | $3.24 | $3.24 | 31,800 | — | — |
| 2017-01-25 | $3.27 | $3.27 | 13,700 | — | — |
| 2017-01-24 | $3.22 | $3.22 | 28,500 | — | — |
| 2017-01-23 | $3.24 | $3.24 | 55,900 | — | — |
| 2017-01-20 | $3.41 | $3.41 | 46,700 | — | — |
| 2017-01-19 | $3.40 | $3.40 | 26,000 | — | — |
| 2017-01-18 | $3.51 | $3.51 | 26,600 | — | — |
| 2017-01-17 | $3.56 | $3.56 | 59,900 | — | — |
| 2017-01-13 | $3.55 | $3.55 | 52,700 | — | — |
| 2017-01-12 | $3.50 | $3.50 | 13,700 | — | — |
| 2017-01-11 | $3.59 | $3.59 | 20,000 | — | — |
| 2017-01-10 | $3.54 | $3.54 | 24,900 | — | — |
| 2017-01-09 | $3.53 | $3.53 | 80,200 | — | — |
| 2017-01-06 | $3.54 | $3.54 | 106,600 | — | — |
| 2017-01-05 | $3.52 | $3.52 | 162,700 | — | — |
| 2017-01-04 | $3.31 | $3.31 | 71,800 | — | — |
| 2017-01-03 | $3.22 | $3.22 | 33,300 | — | — |