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
- 2001-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $2.74 | $3.03 | 296,700 |
| 2017-12-28 | $2.63 | $2.91 | 31,700 |
| 2017-12-27 | $2.67 | $2.95 | 0 |
| 2017-12-26 | $2.67 | $2.95 | 46,000 |
| 2017-12-22 | $2.64 | $2.92 | 23,600 |
| 2017-12-21 | $2.65 | $2.93 | 400 |
| 2017-12-20 | $2.65 | $2.93 | 20,500 |
| 2017-12-19 | $2.65 | $2.93 | 13,600 |
| 2017-12-18 | $2.70 | $2.99 | 295,400 |
| 2017-12-15 | $2.61 | $2.89 | 9,700 |
| 2017-12-14 | $2.74 | $3.03 | 53,900 |
| 2017-12-13 | $2.64 | $2.92 | 179,000 |
| 2017-12-12 | $2.65 | $2.93 | 91,300 |
| 2017-12-11 | $2.57 | $2.84 | 40,400 |
| 2017-12-08 | $2.60 | $2.88 | 109,300 |
| 2017-12-07 | $2.60 | $2.88 | 6,300 |
| 2017-12-06 | $2.51 | $2.78 | 3,200 |
| 2017-12-05 | $2.51 | $2.78 | 24,500 |
| 2017-12-04 | $2.54 | $2.81 | 71,000 |
| 2017-12-01 | $2.55 | $2.82 | 3,000 |
| 2017-11-30 | $2.55 | $2.82 | 43,300 |
| 2017-11-29 | $2.51 | $2.78 | 48,400 |
| 2017-11-28 | $2.40 | $2.66 | 14,400 |
| 2017-11-27 | $2.44 | $2.70 | 1,200 |
| 2017-11-24 | $2.45 | $2.71 | 31,000 |
| 2017-11-22 | $2.42 | $2.68 | 10,400 |
| 2017-11-21 | $2.42 | $2.68 | 40,200 |
| 2017-11-20 | $2.42 | $2.68 | 4,200 |
| 2017-11-17 | $2.37 | $2.62 | 1,300 |
| 2017-11-16 | $2.39 | $2.64 | 5,500 |
| 2017-11-15 | $2.37 | $2.62 | 301,800 |
| 2017-11-14 | $2.30 | $2.55 | 21,000 |
| 2017-11-13 | $2.31 | $2.56 | 4,800 |
| 2017-11-10 | $2.44 | $2.70 | 0 |
| 2017-11-09 | $2.44 | $2.70 | 0 |
| 2017-11-08 | $2.44 | $2.70 | 1,300 |
| 2017-11-07 | $2.35 | $2.60 | 425,500 |
| 2017-11-06 | $2.35 | $2.60 | 8,700 |
| 2017-11-03 | $2.35 | $2.60 | 0 |
| 2017-11-02 | $2.35 | $2.60 | 2,600 |
| 2017-11-01 | $2.36 | $2.61 | 3,400 |
| 2017-10-31 | $2.40 | $2.66 | 9,400 |
| 2017-10-30 | $2.45 | $2.71 | 14,400 |
| 2017-10-27 | $2.45 | $2.71 | 23,500 |
| 2017-10-26 | $2.55 | $2.82 | 0 |
| 2017-10-25 | $2.55 | $2.82 | 5,400 |
| 2017-10-24 | $2.56 | $2.83 | 0 |
| 2017-10-23 | $2.56 | $2.83 | 0 |
| 2017-10-20 | $2.56 | $2.83 | 60,400 |
| 2017-10-19 | $2.47 | $2.73 | 2,300 |
| 2017-10-18 | $2.56 | $2.83 | 11,300 |
| 2017-10-17 | $2.56 | $2.83 | 2,600 |
| 2017-10-16 | $2.56 | $2.83 | 6,100 |
| 2017-10-13 | $2.48 | $2.74 | 394,100 |
| 2017-10-12 | $2.47 | $2.73 | 51,700 |
| 2017-10-11 | $2.56 | $2.83 | 4,400 |
| 2017-10-10 | $2.42 | $2.68 | 80,300 |
| 2017-10-09 | $2.42 | $2.68 | 0 |
| 2017-10-06 | $2.42 | $2.68 | 12,100 |
| 2017-10-05 | $2.56 | $2.83 | 0 |
| 2017-10-04 | $2.56 | $2.83 | 57,300 |
| 2017-10-03 | $2.48 | $2.74 | 0 |
| 2017-10-02 | $2.48 | $2.74 | 15,700 |
| 2017-09-29 | $2.51 | $2.78 | 1,000 |
| 2017-09-28 | $2.48 | $2.74 | 0 |
| 2017-09-27 | $2.48 | $2.74 | 348,800 |
| 2017-09-26 | $2.49 | $2.76 | 500 |
| 2017-09-25 | $2.55 | $2.82 | 0 |
| 2017-09-22 | $2.55 | $2.82 | 25,100 |
| 2017-09-21 | $2.55 | $2.82 | 45,800 |
| 2017-09-20 | $2.50 | $2.77 | 29,300 |
| 2017-09-19 | $2.47 | $2.73 | 131,500 |
| 2017-09-18 | $2.55 | $2.82 | 69,600 |
| 2017-09-15 | $2.51 | $2.78 | 10,500 |
| 2017-09-14 | $2.46 | $2.72 | 12,300 |
| 2017-09-13 | $2.47 | $2.73 | 0 |
| 2017-09-12 | $2.47 | $2.73 | 800 |
| 2017-09-11 | $2.37 | $2.62 | 25,700 |
| 2017-09-08 | $2.40 | $2.66 | 10,000 |
| 2017-09-07 | $2.46 | $2.72 | 1,000 |
| 2017-09-06 | $2.35 | $2.60 | 100,200 |
| 2017-09-05 | $2.33 | $2.58 | 15,500 |
| 2017-09-01 | $2.42 | $2.68 | 270,300 |
| 2017-08-31 | $2.50 | $2.77 | 10,800 |
| 2017-08-30 | $2.43 | $2.69 | 0 |
| 2017-08-29 | $2.43 | $2.69 | 9,900 |
| 2017-08-28 | $2.45 | $2.71 | 5,000 |
| 2017-08-25 | $2.43 | $2.69 | 2,000 |
| 2017-08-24 | $2.44 | $2.70 | 2,000 |
| 2017-08-23 | $2.42 | $2.68 | 900 |
| 2017-08-22 | $2.42 | $2.68 | 23,500 |
| 2017-08-21 | $2.42 | $2.68 | 0 |
| 2017-08-18 | $2.42 | $2.68 | 1,000 |
| 2017-08-17 | $2.43 | $2.69 | 7,300 |
| 2017-08-16 | $2.65 | $2.93 | 0 |
| 2017-08-15 | $2.65 | $2.93 | 0 |
| 2017-08-14 | $2.65 | $2.93 | 1,000 |
| 2017-08-11 | $2.51 | $2.78 | 34,600 |
| 2017-08-10 | $2.56 | $2.83 | 27,700 |
| 2017-08-09 | $2.64 | $2.91 | 300 |
| 2017-08-08 | $2.65 | $2.92 | 9,300 |
| 2017-08-07 | $2.67 | $2.94 | 42,600 |
| 2017-08-04 | $2.66 | $2.93 | 9,500 |
| 2017-08-03 | $2.66 | $2.93 | 0 |
| 2017-08-02 | $2.66 | $2.93 | 40,000 |
| 2017-08-01 | $2.70 | $2.97 | 8,500 |
| 2017-07-31 | $2.61 | $2.87 | 100 |
| 2017-07-28 | $2.80 | $3.08 | 19,700 |
| 2017-07-27 | $2.63 | $2.90 | 5,300 |
| 2017-07-26 | $2.85 | $3.14 | 1,200 |
| 2017-07-25 | $2.68 | $2.95 | 12,300 |
| 2017-07-24 | $2.60 | $2.86 | 46,000 |
| 2017-07-21 | $2.63 | $2.90 | 0 |
| 2017-07-20 | $2.63 | $2.90 | 5,700 |
| 2017-07-19 | $2.65 | $2.92 | 300 |
| 2017-07-18 | $2.72 | $3.00 | 1,000 |
| 2017-07-17 | $2.70 | $2.97 | 300 |
| 2017-07-14 | $2.67 | $2.94 | 2,400 |
| 2017-07-13 | $2.68 | $2.95 | 10,200 |
| 2017-07-12 | $2.61 | $2.87 | 0 |
| 2017-07-11 | $2.61 | $2.87 | 23,600 |
| 2017-07-10 | $2.61 | $2.87 | 0 |
| 2017-07-07 | $2.61 | $2.87 | 0 |
| 2017-07-06 | $2.61 | $2.87 | 20,000 |
| 2017-07-05 | $2.60 | $2.86 | 0 |
| 2017-07-03 | $2.60 | $2.86 | 500 |
| 2017-06-30 | $2.56 | $2.82 | 66,500 |
| 2017-06-29 | $2.70 | $2.97 | 37,300 |
| 2017-06-28 | $2.73 | $3.01 | 4,200 |
| 2017-06-27 | $2.56 | $2.82 | 10,200 |
| 2017-06-26 | $2.50 | $2.75 | 0 |
| 2017-06-23 | $2.50 | $2.75 | 600 |
| 2017-06-22 | $2.50 | $2.75 | 0 |
| 2017-06-21 | $2.50 | $2.75 | 8,700 |
| 2017-06-20 | $2.66 | $2.93 | 156,400 |
| 2017-06-19 | $2.65 | $2.92 | 3,900 |
| 2017-06-16 | $2.53 | $2.79 | 700 |
| 2017-06-15 | $2.56 | $2.82 | 2,800 |
| 2017-06-14 | $2.58 | $2.84 | 5,400 |
| 2017-06-13 | $2.65 | $2.92 | 3,100 |
| 2017-06-12 | $2.53 | $2.79 | 5,600 |
| 2017-06-09 | $2.60 | $2.86 | 3,800 |
| 2017-06-08 | $2.71 | $2.98 | 1,500 |
| 2017-06-07 | $2.80 | $3.08 | 0 |
| 2017-06-06 | $2.80 | $3.08 | 20,600 |
| 2017-06-05 | $2.75 | $3.03 | 24,100 |
| 2017-06-02 | $2.81 | $3.09 | 12,200 |
| 2017-06-01 | $2.80 | $3.08 | 143,300 |
| 2017-05-31 | $2.61 | $2.87 | 23,000 |
| 2017-05-30 | $2.61 | $2.87 | 37,800 |
| 2017-05-26 | $2.72 | $3.00 | 10,100 |
| 2017-05-25 | $2.70 | $2.97 | 47,100 |
| 2017-05-24 | $2.85 | $3.14 | 700 |
| 2017-05-23 | $2.74 | $3.02 | 79,500 |
| 2017-05-22 | $2.71 | $2.98 | 900 |
| 2017-05-19 | $2.71 | $2.98 | 5,500 |
| 2017-05-18 | $2.66 | $2.93 | 300 |
| 2017-05-17 | $2.67 | $2.94 | 2,200 |
| 2017-05-16 | $2.72 | $3.00 | 5,300 |
| 2017-05-15 | $2.64 | $2.91 | 2,400 |
| 2017-05-12 | $2.64 | $2.91 | 0 |
| 2017-05-11 | $2.64 | $2.91 | 0 |
| 2017-05-10 | $2.64 | $2.91 | 0 |
| 2017-05-09 | $2.64 | $2.91 | 19,400 |
| 2017-05-08 | $2.66 | $2.93 | 400 |
| 2017-05-05 | $2.67 | $2.94 | 11,700 |
| 2017-05-04 | $2.69 | $2.96 | 8,200 |
| 2017-05-03 | $2.66 | $2.93 | 37,000 |
| 2017-05-02 | $2.73 | $3.01 | 1,900 |
| 2017-05-01 | $2.74 | $3.02 | 0 |
| 2017-04-28 | $2.74 | $3.02 | 3,300 |
| 2017-04-27 | $2.84 | $3.13 | 10,000 |
| 2017-04-26 | $2.84 | $3.13 | 3,500 |
| 2017-04-25 | $2.80 | $3.08 | 88,000 |
| 2017-04-24 | $2.76 | $3.04 | 431,100 |
| 2017-04-21 | $2.62 | $2.89 | 3,800 |
| 2017-04-20 | $2.62 | $2.89 | 200 |
| 2017-04-19 | $2.62 | $2.89 | 51,000 |
| 2017-04-18 | $2.59 | $2.85 | 35,400 |
| 2017-04-17 | $2.59 | $2.85 | 19,800 |
| 2017-04-13 | $2.62 | $2.89 | 3,000 |
| 2017-04-12 | $2.65 | $2.92 | 200 |
| 2017-04-11 | $2.64 | $2.91 | 11,000 |
| 2017-04-10 | $2.65 | $2.92 | 15,700 |
| 2017-04-07 | $2.63 | $2.90 | 1,600 |
| 2017-04-06 | $2.66 | $2.93 | 61,600 |
| 2017-04-05 | $2.73 | $3.01 | 0 |
| 2017-04-04 | $2.73 | $3.01 | 1,600 |
| 2017-04-03 | $2.80 | $3.08 | 800 |
| 2017-03-31 | $2.81 | $3.09 | 3,400 |
| 2017-03-30 | $2.81 | $3.09 | 0 |
| 2017-03-29 | $2.81 | $3.09 | 5,200 |
| 2017-03-28 | $2.81 | $3.09 | 1,100 |
| 2017-03-27 | $2.78 | $3.06 | 5,900 |
| 2017-03-24 | $2.78 | $3.06 | 7,100 |
| 2017-03-23 | $2.82 | $3.11 | 5,300 |
| 2017-03-22 | $2.78 | $3.06 | 41,900 |
| 2017-03-21 | $2.82 | $3.11 | 14,700 |
| 2017-03-20 | $2.76 | $3.04 | 8,800 |
| 2017-03-17 | $2.82 | $3.11 | 288,500 |
| 2017-03-16 | $2.80 | $3.08 | 300 |
| 2017-03-15 | $2.73 | $3.01 | 2,400 |
| 2017-03-14 | $2.71 | $2.98 | 68,100 |
| 2017-03-13 | $2.84 | $3.13 | 451,200 |
| 2017-03-10 | $2.84 | $3.13 | 1,500 |
| 2017-03-09 | $2.77 | $3.05 | 43,400 |
| 2017-03-08 | $2.76 | $3.04 | 1,800 |
| 2017-03-07 | $2.78 | $3.06 | 7,900 |
| 2017-03-06 | $2.77 | $3.05 | 100 |
| 2017-03-03 | $2.82 | $3.11 | 3,300 |
| 2017-03-02 | $2.77 | $3.05 | 6,100 |
| 2017-03-01 | $2.82 | $3.08 | 105,300 |
| 2017-02-28 | $2.77 | $3.02 | 3,000 |
| 2017-02-27 | $2.77 | $3.02 | 800 |
| 2017-02-24 | $2.77 | $3.02 | 4,000 |
| 2017-02-23 | $2.86 | $3.12 | 5,800 |
| 2017-02-22 | $2.89 | $3.15 | 7,500 |
| 2017-02-21 | $2.98 | $3.25 | 0 |
| 2017-02-17 | $2.98 | $3.25 | 10,300 |
| 2017-02-16 | $2.94 | $3.21 | 19,600 |
| 2017-02-15 | $2.90 | $3.17 | 0 |
| 2017-02-14 | $2.90 | $3.17 | 167,400 |
| 2017-02-13 | $2.83 | $3.09 | 0 |
| 2017-02-10 | $2.83 | $3.09 | 5,900 |
| 2017-02-09 | $2.83 | $3.09 | 12,400 |
| 2017-02-08 | $2.78 | $3.03 | 19,100 |
| 2017-02-07 | $2.86 | $3.12 | 2,700 |
| 2017-02-06 | $2.79 | $3.05 | 26,500 |
| 2017-02-03 | $2.88 | $3.14 | 1,900 |
| 2017-02-02 | $2.80 | $3.06 | 12,800 |
| 2017-02-01 | $2.77 | $3.02 | 3,300 |
| 2017-01-31 | $2.74 | $2.99 | 0 |
| 2017-01-30 | $2.74 | $2.99 | 6,200 |
| 2017-01-27 | $2.85 | $3.11 | 2,400 |
| 2017-01-26 | $2.87 | $3.13 | 0 |
| 2017-01-25 | $2.87 | $3.13 | 106,400 |
| 2017-01-24 | $2.89 | $3.15 | 6,500 |
| 2017-01-23 | $2.84 | $3.10 | 800 |
| 2017-01-20 | $2.76 | $3.01 | 400 |
| 2017-01-19 | $2.85 | $3.11 | 6,600 |
| 2017-01-18 | $2.76 | $3.01 | 12,600 |
| 2017-01-17 | $2.86 | $3.12 | 2,100 |
| 2017-01-13 | $2.82 | $3.08 | 0 |
| 2017-01-12 | $2.82 | $3.08 | 63,700 |
| 2017-01-11 | $2.87 | $3.13 | 0 |
| 2017-01-10 | $2.87 | $3.13 | 0 |
| 2017-01-09 | $2.87 | $3.13 | 206,600 |
| 2017-01-06 | $2.84 | $3.10 | 54,900 |
| 2017-01-05 | $2.85 | $3.11 | 4,500 |
| 2017-01-04 | $2.89 | $3.15 | 3,900 |
| 2017-01-03 | $2.82 | $3.08 | 3,900 |