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
- 1999-04-23 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 | $2.40 | $2.81 | 4,700 | — | — |
| 2017-12-28 | $2.35 | $2.75 | 1,700 | — | — |
| 2017-12-27 | $2.30 | $2.69 | 5,800 | — | — |
| 2017-12-26 | $2.35 | $2.75 | 5,300 | — | — |
| 2017-12-22 | $2.35 | $2.75 | 3,600 | — | — |
| 2017-12-21 | $2.28 | $2.67 | 14,000 | — | — |
| 2017-12-20 | $2.45 | $2.87 | 1,700 | — | — |
| 2017-12-19 | $2.41 | $2.82 | 9,300 | — | — |
| 2017-12-18 | $2.44 | $2.86 | 7,000 | — | — |
| 2017-12-15 | $2.40 | $2.81 | 16,100 | — | — |
| 2017-12-14 | $2.39 | $2.80 | 4,400 | — | — |
| 2017-12-13 | $2.31 | $2.70 | 3,300 | — | — |
| 2017-12-12 | $2.28 | $2.67 | 6,200 | — | — |
| 2017-12-11 | $2.24 | $2.62 | 2,500 | — | — |
| 2017-12-08 | $2.35 | $2.75 | 11,500 | — | — |
| 2017-12-07 | $2.38 | $2.79 | 7,800 | — | — |
| 2017-12-06 | $2.28 | $2.67 | 2,500 | — | — |
| 2017-12-05 | $2.26 | $2.65 | 10,300 | — | — |
| 2017-12-04 | $2.22 | $2.60 | 3,600 | — | — |
| 2017-12-01 | $2.35 | $2.75 | 3,500 | — | — |
| 2017-11-30 | $2.17 | $2.54 | 3,700 | — | — |
| 2017-11-29 | $2.16 | $2.53 | 20,100 | — | — |
| 2017-11-28 | $2.38 | $2.79 | 100 | — | — |
| 2017-11-27 | $2.38 | $2.79 | 9,800 | — | — |
| 2017-11-24 | $2.29 | $2.68 | 4,100 | — | — |
| 2017-11-22 | $2.24 | $2.62 | 900 | — | — |
| 2017-11-21 | $2.42 | $2.83 | 1,300 | — | — |
| 2017-11-20 | $2.32 | $2.72 | 6,500 | — | — |
| 2017-11-17 | $2.44 | $2.86 | 4,300 | — | — |
| 2017-11-16 | $2.33 | $2.73 | 3,700 | — | — |
| 2017-11-15 | $2.25 | $2.63 | 4,200 | — | — |
| 2017-11-14 | $2.18 | $2.55 | 3,700 | — | — |
| 2017-11-13 | $2.15 | $2.52 | 37,400 | — | — |
| 2017-11-10 | $2.30 | $2.69 | 23,500 | — | — |
| 2017-11-09 | $2.32 | $2.72 | 6,000 | — | — |
| 2017-11-08 | $2.22 | $2.60 | 24,500 | — | — |
| 2017-11-07 | $2.25 | $2.63 | 13,600 | — | — |
| 2017-11-06 | $2.27 | $2.66 | 1,700 | — | — |
| 2017-11-03 | $2.35 | $2.75 | 2,400 | — | — |
| 2017-11-02 | $2.37 | $2.77 | 8,500 | — | — |
| 2017-11-01 | $2.32 | $2.72 | 14,300 | — | — |
| 2017-10-31 | $2.30 | $2.69 | 1,000 | — | — |
| 2017-10-30 | $2.28 | $2.67 | 43,800 | — | — |
| 2017-10-27 | $2.42 | $2.83 | 1,400 | — | — |
| 2017-10-26 | $2.26 | $2.65 | 1,900 | — | — |
| 2017-10-25 | $2.37 | $2.77 | 2,800 | — | — |
| 2017-10-24 | $2.28 | $2.67 | 600 | — | — |
| 2017-10-23 | $2.31 | $2.70 | 0 | — | — |
| 2017-10-20 | $2.31 | $2.70 | 3,900 | — | — |
| 2017-10-19 | $2.29 | $2.68 | 5,600 | — | — |
| 2017-10-18 | $2.30 | $2.69 | 3,200 | — | — |
| 2017-10-17 | $2.25 | $2.63 | 0 | — | — |
| 2017-10-16 | $2.25 | $2.63 | 100 | — | — |
| 2017-10-13 | $2.32 | $2.72 | 2,800 | — | — |
| 2017-10-12 | $2.31 | $2.70 | 800 | — | — |
| 2017-10-11 | $2.33 | $2.73 | 1,600 | — | — |
| 2017-10-10 | $2.38 | $2.79 | 14,200 | — | — |
| 2017-10-09 | $2.31 | $2.70 | 500 | — | — |
| 2017-10-06 | $2.40 | $2.81 | 1,500 | — | — |
| 2017-10-05 | $2.36 | $2.76 | 2,700 | — | — |
| 2017-10-04 | $2.39 | $2.80 | 8,700 | — | — |
| 2017-10-03 | $2.33 | $2.73 | 500 | — | — |
| 2017-10-02 | $2.32 | $2.72 | 3,200 | — | — |
| 2017-09-29 | $2.35 | $2.75 | 4,000 | — | — |
| 2017-09-28 | $2.36 | $2.76 | 10,300 | — | — |
| 2017-09-27 | $2.32 | $2.72 | 13,000 | — | — |
| 2017-09-26 | $2.52 | $2.95 | 6,300 | — | — |
| 2017-09-25 | $2.32 | $2.72 | 14,800 | — | — |
| 2017-09-22 | $2.43 | $2.84 | 12,700 | — | — |
| 2017-09-21 | $2.41 | $2.82 | 3,500 | — | — |
| 2017-09-20 | $2.47 | $2.89 | 4,600 | — | — |
| 2017-09-19 | $2.46 | $2.88 | 5,000 | — | — |
| 2017-09-18 | $2.31 | $2.70 | 16,400 | — | — |
| 2017-09-15 | $2.38 | $2.79 | 9,900 | — | — |
| 2017-09-14 | $2.25 | $2.63 | 3,400 | — | — |
| 2017-09-13 | $2.32 | $2.72 | 10,700 | — | — |
| 2017-09-12 | $2.24 | $2.62 | 1,300 | — | — |
| 2017-09-11 | $2.14 | $2.51 | 28,900 | — | — |
| 2017-09-08 | $2.25 | $2.63 | 23,700 | — | — |
| 2017-09-07 | $2.38 | $2.79 | 18,900 | — | — |
| 2017-09-06 | $2.38 | $2.79 | 6,500 | — | — |
| 2017-09-05 | $2.44 | $2.86 | 4,700 | — | — |
| 2017-09-01 | $2.51 | $2.94 | 14,100 | — | — |
| 2017-08-31 | $2.45 | $2.87 | 27,500 | — | — |
| 2017-08-30 | $2.62 | $3.07 | 30,000 | — | — |
| 2017-08-29 | $2.63 | $3.08 | 29,900 | — | — |
| 2017-08-28 | $2.53 | $2.96 | 36,100 | — | — |
| 2017-08-25 | $2.36 | $2.76 | 32,100 | — | — |
| 2017-08-24 | $2.39 | $2.80 | 13,900 | — | — |
| 2017-08-23 | $2.44 | $2.86 | 23,000 | — | — |
| 2017-08-22 | $2.43 | $2.84 | 2,500 | — | — |
| 2017-08-21 | $2.41 | $2.82 | 26,800 | — | — |
| 2017-08-18 | $2.47 | $2.89 | 500 | — | — |
| 2017-08-17 | $2.48 | $2.90 | 8,000 | — | — |
| 2017-08-16 | $2.49 | $2.91 | 8,500 | — | — |
| 2017-08-15 | $2.41 | $2.82 | 2,300 | — | — |
| 2017-08-14 | $2.45 | $2.87 | 1,400 | — | — |
| 2017-08-11 | $2.51 | $2.94 | 0 | — | — |
| 2017-08-10 | $2.51 | $2.94 | 0 | — | — |
| 2017-08-09 | $2.51 | $2.94 | 900 | — | — |
| 2017-08-08 | $2.45 | $2.87 | 100 | — | — |
| 2017-08-07 | $2.55 | $2.99 | 1,200 | — | — |
| 2017-08-04 | $2.52 | $2.95 | 26,800 | — | — |
| 2017-08-03 | $2.56 | $3.00 | 17,200 | — | — |
| 2017-08-02 | $2.41 | $2.82 | 3,800 | — | — |
| 2017-08-01 | $2.40 | $2.81 | 13,900 | — | — |
| 2017-07-31 | $2.47 | $2.89 | 1,700 | — | — |
| 2017-07-28 | $2.50 | $2.93 | 10,900 | — | — |
| 2017-07-27 | $2.53 | $2.96 | 2,800 | — | — |
| 2017-07-26 | $2.43 | $2.84 | 7,700 | — | — |
| 2017-07-25 | $2.53 | $2.96 | 11,000 | — | — |
| 2017-07-24 | $2.58 | $3.02 | 600 | — | — |
| 2017-07-21 | $2.53 | $2.96 | 6,000 | — | — |
| 2017-07-20 | $2.53 | $2.96 | 19,900 | — | — |
| 2017-07-19 | $2.53 | $2.96 | 21,100 | — | — |
| 2017-07-18 | $2.50 | $2.93 | 33,400 | — | — |
| 2017-07-17 | $2.54 | $2.97 | 34,500 | — | — |
| 2017-07-14 | $2.54 | $2.97 | 300 | — | — |
| 2017-07-13 | $2.42 | $2.83 | 7,000 | — | — |
| 2017-07-12 | $2.60 | $3.04 | 41,200 | — | — |
| 2017-07-11 | $2.54 | $2.97 | 27,000 | — | — |
| 2017-07-10 | $2.59 | $3.03 | 6,000 | — | — |
| 2017-07-07 | $2.59 | $3.03 | 13,300 | — | — |
| 2017-07-06 | $2.70 | $3.16 | 5,800 | — | — |
| 2017-07-05 | $2.60 | $3.04 | 7,100 | — | — |
| 2017-07-03 | $2.41 | $2.82 | 2,400 | — | — |
| 2017-06-30 | $2.66 | $3.11 | 10,400 | — | — |
| 2017-06-29 | $2.52 | $2.95 | 11,300 | — | — |
| 2017-06-28 | $2.45 | $2.87 | 11,700 | — | — |
| 2017-06-27 | $2.43 | $2.84 | 17,400 | — | — |
| 2017-06-26 | $2.41 | $2.82 | 12,700 | — | — |
| 2017-06-23 | $2.49 | $2.91 | 8,000 | — | — |
| 2017-06-22 | $2.54 | $2.97 | 500 | — | — |
| 2017-06-21 | $2.48 | $2.90 | 6,000 | — | — |
| 2017-06-20 | $2.42 | $2.83 | 300 | — | — |
| 2017-06-19 | $2.54 | $2.97 | 1,100 | — | — |
| 2017-06-16 | $2.30 | $2.69 | 1,200 | — | — |
| 2017-06-15 | $2.51 | $2.94 | 900 | — | — |
| 2017-06-14 | $2.35 | $2.75 | 12,800 | — | — |
| 2017-06-13 | $2.36 | $2.76 | 2,500 | — | — |
| 2017-06-12 | $2.40 | $2.81 | 10,800 | — | — |
| 2017-06-09 | $2.32 | $2.72 | 7,400 | — | — |
| 2017-06-08 | $2.43 | $2.84 | 400 | — | — |
| 2017-06-07 | $2.37 | $2.77 | 8,200 | — | — |
| 2017-06-06 | $2.38 | $2.79 | 3,100 | — | — |
| 2017-06-05 | $2.36 | $2.76 | 9,100 | — | — |
| 2017-06-02 | $2.38 | $2.79 | 2,200 | — | — |
| 2017-06-01 | $2.37 | $2.77 | 700 | — | — |
| 2017-05-31 | $2.42 | $2.83 | 0 | — | — |
| 2017-05-30 | $2.42 | $2.83 | 4,800 | — | — |
| 2017-05-26 | $2.36 | $2.76 | 0 | — | — |
| 2017-05-25 | $2.36 | $2.76 | 0 | — | — |
| 2017-05-24 | $2.36 | $2.76 | 0 | — | — |
| 2017-05-23 | $2.36 | $2.76 | 200 | — | — |
| 2017-05-22 | $2.40 | $2.81 | 31,100 | — | — |
| 2017-05-19 | $2.44 | $2.86 | 55,000 | — | — |
| 2017-05-18 | $2.46 | $2.88 | 42,300 | — | — |
| 2017-05-17 | $2.50 | $2.93 | 600 | — | — |
| 2017-05-16 | $2.39 | $2.80 | 26,200 | — | — |
| 2017-05-15 | $2.48 | $2.90 | 47,100 | — | — |
| 2017-05-12 | $2.47 | $2.89 | 5,600 | — | — |
| 2017-05-11 | $2.51 | $2.94 | 7,700 | — | — |
| 2017-05-10 | $2.51 | $2.94 | 900 | — | — |
| 2017-05-09 | $2.55 | $2.99 | 10,800 | — | — |
| 2017-05-08 | $2.55 | $2.99 | 17,100 | — | — |
| 2017-05-05 | $2.56 | $3.00 | 1,000 | — | — |
| 2017-05-04 | $2.65 | $3.10 | 6,000 | — | — |
| 2017-05-03 | $2.49 | $2.91 | 100 | — | — |
| 2017-05-02 | $2.59 | $3.03 | 4,400 | — | — |
| 2017-05-01 | $2.60 | $3.04 | 3,500 | — | — |
| 2017-04-28 | $2.60 | $3.04 | 20,700 | — | — |
| 2017-04-27 | $2.68 | $3.14 | 1,500 | — | — |
| 2017-04-26 | $2.75 | $3.22 | 37,200 | — | — |
| 2017-04-25 | $3.19 | $3.73 | 148,400 | — | — |
| 2017-04-24 | $2.65 | $3.10 | 20,700 | — | — |
| 2017-04-21 | $2.53 | $2.96 | 500 | — | — |
| 2017-04-20 | $2.52 | $2.95 | 14,400 | — | — |
| 2017-04-19 | $2.57 | $3.01 | 9,500 | — | — |
| 2017-04-18 | $2.51 | $2.94 | 11,200 | — | — |
| 2017-04-17 | $2.69 | $3.15 | 17,300 | — | — |
| 2017-04-13 | $2.61 | $3.06 | 1,500 | — | — |
| 2017-04-12 | $2.58 | $3.02 | 1,900 | — | — |
| 2017-04-11 | $2.58 | $3.02 | 3,700 | — | — |
| 2017-04-10 | $2.61 | $3.06 | 2,700 | — | — |
| 2017-04-07 | $2.65 | $3.10 | 1,300 | — | — |
| 2017-04-06 | $2.68 | $3.14 | 100 | — | — |
| 2017-04-05 | $2.69 | $3.15 | 3,000 | — | — |
| 2017-04-04 | $2.61 | $3.06 | 200 | — | — |
| 2017-04-03 | $2.65 | $3.10 | 1,300 | — | — |
| 2017-03-31 | $2.65 | $3.10 | 0 | — | — |
| 2017-03-30 | $2.65 | $3.10 | 900 | — | — |
| 2017-03-29 | $2.70 | $3.16 | 4,100 | — | — |
| 2017-03-28 | $2.65 | $3.10 | 600 | — | — |
| 2017-03-27 | $2.68 | $3.14 | 400 | — | — |
| 2017-03-24 | $2.62 | $3.07 | 1,700 | — | — |
| 2017-03-23 | $2.62 | $3.07 | 1,600 | — | — |
| 2017-03-22 | $2.62 | $3.07 | 0 | — | — |
| 2017-03-21 | $2.62 | $3.07 | 4,700 | — | — |
| 2017-03-20 | $2.51 | $2.94 | 2,300 | — | — |
| 2017-03-17 | $2.54 | $2.97 | 200 | — | — |
| 2017-03-16 | $2.54 | $2.97 | 300 | — | — |
| 2017-03-15 | $2.54 | $2.97 | 800 | — | — |
| 2017-03-14 | $2.58 | $3.02 | 3,200 | — | — |
| 2017-03-13 | $2.51 | $2.94 | 26,600 | — | — |
| 2017-03-10 | $2.42 | $2.83 | 26,300 | — | — |
| 2017-03-09 | $2.65 | $3.10 | 800 | — | — |
| 2017-03-08 | $2.75 | $3.22 | 10,600 | — | — |
| 2017-03-07 | $2.68 | $3.14 | 1,400 | — | — |
| 2017-03-06 | $2.68 | $3.14 | 2,500 | — | — |
| 2017-03-03 | $2.67 | $3.13 | 3,500 | — | — |
| 2017-03-02 | $2.71 | $3.17 | 1,100 | — | — |
| 2017-03-01 | $2.69 | $3.15 | 2,900 | — | — |
| 2017-02-28 | $2.70 | $3.16 | 2,600 | — | — |
| 2017-02-27 | $2.73 | $3.20 | 1,400 | — | — |
| 2017-02-24 | $2.75 | $3.22 | 1,200 | — | — |
| 2017-02-23 | $2.70 | $3.16 | 700 | — | — |
| 2017-02-22 | $2.75 | $3.22 | 100 | — | — |
| 2017-02-21 | $2.78 | $3.25 | 2,700 | — | — |
| 2017-02-17 | $2.78 | $3.25 | 300 | — | — |
| 2017-02-16 | $2.81 | $3.29 | 500 | — | — |
| 2017-02-15 | $2.81 | $3.29 | 0 | — | — |
| 2017-02-14 | $2.81 | $3.29 | 14,300 | — | — |
| 2017-02-13 | $2.70 | $3.16 | 21,200 | — | — |
| 2017-02-10 | $2.65 | $3.10 | 16,000 | — | — |
| 2017-02-09 | $2.74 | $3.21 | 0 | — | — |
| 2017-02-08 | $2.74 | $3.21 | 400 | — | — |
| 2017-02-07 | $2.73 | $3.20 | 0 | — | — |
| 2017-02-06 | $2.73 | $3.20 | 0 | — | — |
| 2017-02-03 | $2.73 | $3.20 | 0 | — | — |
| 2017-02-02 | $2.73 | $3.20 | 700 | — | — |
| 2017-02-01 | $2.73 | $3.20 | 1,200 | — | — |
| 2017-01-31 | $2.84 | $3.32 | 1,100 | — | — |
| 2017-01-30 | $2.72 | $3.18 | 6,000 | — | — |
| 2017-01-27 | $2.87 | $3.36 | 200 | — | — |
| 2017-01-26 | $2.77 | $3.24 | 2,600 | — | — |
| 2017-01-25 | $2.73 | $3.20 | 200 | — | — |
| 2017-01-24 | $2.80 | $3.28 | 2,000 | — | — |
| 2017-01-23 | $2.86 | $3.35 | 3,200 | — | — |
| 2017-01-20 | $3.06 | $3.58 | 0 | — | — |
| 2017-01-19 | $3.06 | $3.58 | 0 | — | — |
| 2017-01-18 | $3.06 | $3.58 | 300 | — | — |
| 2017-01-17 | $3.07 | $3.59 | 0 | — | — |
| 2017-01-13 | $3.07 | $3.59 | 29,000 | — | — |
| 2017-01-12 | $2.73 | $3.20 | 800 | — | — |
| 2017-01-11 | $2.82 | $3.30 | 11,300 | — | — |
| 2017-01-10 | $2.72 | $3.18 | 2,900 | — | — |
| 2017-01-09 | $2.87 | $3.36 | 0 | — | — |
| 2017-01-06 | $2.87 | $3.36 | 200 | — | — |
| 2017-01-05 | $2.80 | $3.28 | 0 | — | — |
| 2017-01-04 | $2.80 | $3.28 | 2,800 | — | — |
| 2017-01-03 | $2.86 | $3.35 | 700 | — | — |