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
- 2008-06-24 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 | $3.50 | $3.57 | 143,600 |
| 2017-12-28 | $3.52 | $3.59 | 73,900 |
| 2017-12-27 | $3.38 | $3.44 | 152,700 |
| 2017-12-26 | $3.45 | $3.51 | 24,600 |
| 2017-12-22 | $3.39 | $3.45 | 40,600 |
| 2017-12-21 | $3.43 | $3.49 | 247,800 |
| 2017-12-20 | $3.34 | $3.40 | 354,400 |
| 2017-12-19 | $3.19 | $3.25 | 304,400 |
| 2017-12-18 | $3.21 | $3.27 | 213,700 |
| 2017-12-15 | $3.04 | $3.10 | 264,000 |
| 2017-12-14 | $3.14 | $3.20 | 415,300 |
| 2017-12-13 | $3.18 | $3.22 | 116,400 |
| 2017-12-12 | $3.26 | $3.30 | 211,200 |
| 2017-12-11 | $3.41 | $3.45 | 170,300 |
| 2017-12-08 | $3.25 | $3.29 | 71,000 |
| 2017-12-07 | $3.18 | $3.22 | 119,500 |
| 2017-12-06 | $3.33 | $3.37 | 155,800 |
| 2017-12-05 | $3.61 | $3.65 | 108,700 |
| 2017-12-04 | $3.83 | $3.88 | 57,100 |
| 2017-12-01 | $3.94 | $3.99 | 16,600 |
| 2017-11-30 | $3.85 | $3.90 | 69,200 |
| 2017-11-29 | $3.79 | $3.84 | 47,300 |
| 2017-11-28 | $3.68 | $3.72 | 38,800 |
| 2017-11-27 | $3.74 | $3.79 | 76,000 |
| 2017-11-24 | $3.84 | $3.89 | 4,300 |
| 2017-11-22 | $3.85 | $3.90 | 58,700 |
| 2017-11-21 | $3.85 | $3.90 | 45,100 |
| 2017-11-20 | $3.92 | $3.97 | 30,600 |
| 2017-11-17 | $3.99 | $4.04 | 98,100 |
| 2017-11-16 | $4.00 | $4.05 | 57,200 |
| 2017-11-15 | $3.97 | $4.02 | 65,900 |
| 2017-11-14 | $4.07 | $4.12 | 22,400 |
| 2017-11-13 | $4.27 | $4.32 | 27,400 |
| 2017-11-10 | $4.44 | $4.49 | 10,500 |
| 2017-11-09 | $4.48 | $4.53 | 36,900 |
| 2017-11-08 | $4.40 | $4.45 | 161,700 |
| 2017-11-07 | $4.48 | $4.53 | 168,200 |
| 2017-11-06 | $4.56 | $4.62 | 59,000 |
| 2017-11-03 | $4.26 | $4.31 | 61,900 |
| 2017-11-02 | $4.16 | $4.21 | 3,100 |
| 2017-11-01 | $4.25 | $4.30 | 16,000 |
| 2017-10-31 | $4.08 | $4.13 | 12,700 |
| 2017-10-30 | $4.06 | $4.11 | 6,300 |
| 2017-10-27 | $4.01 | $4.06 | 1,000 |
| 2017-10-26 | $3.92 | $3.97 | 22,300 |
| 2017-10-25 | $3.94 | $3.99 | 37,500 |
| 2017-10-24 | $3.98 | $4.03 | 43,200 |
| 2017-10-23 | $3.97 | $4.02 | 27,200 |
| 2017-10-20 | $4.14 | $4.19 | 6,800 |
| 2017-10-19 | $4.09 | $4.14 | 12,200 |
| 2017-10-18 | $4.16 | $4.21 | 29,400 |
| 2017-10-17 | $4.17 | $4.22 | 27,800 |
| 2017-10-16 | $4.20 | $4.25 | 62,600 |
| 2017-10-13 | $4.32 | $4.37 | 553,000 |
| 2017-10-12 | $4.28 | $4.33 | 791,200 |
| 2017-10-11 | $4.22 | $4.27 | 932,700 |
| 2017-10-10 | $4.16 | $4.21 | 184,400 |
| 2017-10-09 | $4.30 | $4.35 | 8,100 |
| 2017-10-06 | $4.24 | $4.29 | 198,000 |
| 2017-10-05 | $4.39 | $4.44 | 86,200 |
| 2017-10-04 | $4.44 | $4.49 | 123,200 |
| 2017-10-03 | $4.56 | $4.62 | 77,800 |
| 2017-10-02 | $4.75 | $4.81 | 33,100 |
| 2017-09-29 | $4.87 | $4.93 | 26,000 |
| 2017-09-28 | $4.98 | $5.04 | 9,700 |
| 2017-09-27 | $5.02 | $5.08 | 52,200 |
| 2017-09-26 | $5.13 | $5.19 | 30,300 |
| 2017-09-25 | $5.03 | $5.09 | 7,100 |
| 2017-09-22 | $4.85 | $4.91 | 13,700 |
| 2017-09-21 | $4.95 | $5.01 | 3,900 |
| 2017-09-20 | $4.91 | $4.97 | 9,400 |
| 2017-09-19 | $4.82 | $4.88 | 31,600 |
| 2017-09-18 | $4.86 | $4.92 | 28,800 |
| 2017-09-15 | $4.94 | $5.00 | 15,100 |
| 2017-09-14 | $5.28 | $5.34 | 16,100 |
| 2017-09-13 | $5.07 | $5.11 | 10,600 |
| 2017-09-12 | $4.83 | $4.87 | 14,500 |
| 2017-09-11 | $4.74 | $4.78 | 2,600 |
| 2017-09-08 | $4.71 | $4.75 | 10,700 |
| 2017-09-07 | $4.85 | $4.89 | 17,600 |
| 2017-09-06 | $4.82 | $4.86 | 15,700 |
| 2017-09-05 | $4.76 | $4.80 | 5,500 |
| 2017-09-01 | $4.77 | $4.81 | 3,700 |
| 2017-08-31 | $4.68 | $4.72 | 29,600 |
| 2017-08-30 | $4.45 | $4.49 | 22,100 |
| 2017-08-29 | $4.54 | $4.58 | 65,000 |
| 2017-08-28 | $4.57 | $4.61 | 3,200 |
| 2017-08-25 | $4.74 | $4.78 | 300 |
| 2017-08-24 | $4.73 | $4.77 | 15,600 |
| 2017-08-23 | $4.65 | $4.69 | 7,900 |
| 2017-08-22 | $4.60 | $4.64 | 42,100 |
| 2017-08-21 | $4.60 | $4.64 | 0 |
| 2017-08-18 | $4.60 | $4.64 | 17,500 |
| 2017-08-17 | $4.61 | $4.65 | 2,000 |
| 2017-08-16 | $4.57 | $4.61 | 2,100 |
| 2017-08-15 | $4.62 | $4.66 | 13,300 |
| 2017-08-14 | $4.53 | $4.57 | 40,600 |
| 2017-08-11 | $4.64 | $4.68 | 25,400 |
| 2017-08-10 | $4.37 | $4.40 | 16,400 |
| 2017-08-09 | $4.40 | $4.44 | 9,200 |
| 2017-08-08 | $4.42 | $4.46 | 6,000 |
| 2017-08-07 | $4.37 | $4.40 | 7,500 |
| 2017-08-04 | $4.40 | $4.44 | 9,400 |
| 2017-08-03 | $4.37 | $4.40 | 18,800 |
| 2017-08-02 | $4.63 | $4.67 | 15,500 |
| 2017-08-01 | $4.75 | $4.79 | 28,900 |
| 2017-07-31 | $4.96 | $5.00 | 10,900 |
| 2017-07-28 | $5.20 | $5.24 | 18,000 |
| 2017-07-27 | $5.13 | $5.17 | 23,800 |
| 2017-07-26 | $5.03 | $5.07 | 12,900 |
| 2017-07-25 | $4.97 | $5.01 | 59,100 |
| 2017-07-24 | $4.86 | $4.90 | 19,200 |
| 2017-07-21 | $4.88 | $4.92 | 11,800 |
| 2017-07-20 | $4.92 | $4.96 | 8,000 |
| 2017-07-19 | $5.06 | $5.10 | 25,000 |
| 2017-07-18 | $4.83 | $4.87 | 16,400 |
| 2017-07-17 | $4.76 | $4.80 | 4,100 |
| 2017-07-14 | $4.75 | $4.79 | 23,600 |
| 2017-07-13 | $4.73 | $4.77 | 9,200 |
| 2017-07-12 | $4.65 | $4.69 | 6,400 |
| 2017-07-11 | $4.43 | $4.47 | 8,800 |
| 2017-07-10 | $4.38 | $4.41 | 14,600 |
| 2017-07-07 | $4.34 | $4.37 | 65,000 |
| 2017-07-06 | $4.43 | $4.47 | 4,600 |
| 2017-07-05 | $4.42 | $4.46 | 13,600 |
| 2017-07-03 | $4.80 | $4.84 | 6,000 |
| 2017-06-30 | $4.70 | $4.74 | 21,700 |
| 2017-06-29 | $4.65 | $4.69 | 10,800 |
| 2017-06-28 | $4.69 | $4.73 | 9,700 |
| 2017-06-27 | $4.50 | $4.54 | 16,700 |
| 2017-06-26 | $4.43 | $4.47 | 4,800 |
| 2017-06-23 | $4.39 | $4.43 | 5,900 |
| 2017-06-22 | $4.31 | $4.34 | 6,700 |
| 2017-06-21 | $4.21 | $4.24 | 29,700 |
| 2017-06-20 | $4.25 | $4.28 | 43,600 |
| 2017-06-19 | $4.29 | $4.32 | 36,600 |
| 2017-06-16 | $4.34 | $4.37 | 17,000 |
| 2017-06-15 | $4.35 | $4.38 | 22,100 |
| 2017-06-14 | $4.48 | $4.52 | 19,800 |
| 2017-06-13 | $4.63 | $4.67 | 11,900 |
| 2017-06-12 | $4.50 | $4.52 | 22,100 |
| 2017-06-09 | $4.38 | $4.40 | 24,200 |
| 2017-06-08 | $4.36 | $4.38 | 64,700 |
| 2017-06-07 | $4.40 | $4.42 | 31,700 |
| 2017-06-06 | $4.77 | $4.79 | 17,400 |
| 2017-06-05 | $4.61 | $4.63 | 8,600 |
| 2017-06-02 | $4.61 | $4.63 | 15,500 |
| 2017-06-01 | $4.73 | $4.75 | 17,500 |
| 2017-05-31 | $4.69 | $4.71 | 67,800 |
| 2017-05-30 | $4.72 | $4.74 | 54,000 |
| 2017-05-26 | $4.90 | $4.92 | 4,900 |
| 2017-05-25 | $4.84 | $4.86 | 22,700 |
| 2017-05-24 | $4.97 | $4.99 | 20,100 |
| 2017-05-23 | $4.97 | $4.99 | 8,700 |
| 2017-05-22 | $5.08 | $5.10 | 3,600 |
| 2017-05-19 | $5.00 | $5.02 | 60,300 |
| 2017-05-18 | $4.86 | $4.88 | 20,400 |
| 2017-05-17 | $4.92 | $4.94 | 46,200 |
| 2017-05-16 | $4.98 | $5.00 | 19,800 |
| 2017-05-15 | $5.06 | $5.08 | 15,300 |
| 2017-05-12 | $4.95 | $4.97 | 3,800 |
| 2017-05-11 | $5.00 | $5.02 | 15,100 |
| 2017-05-10 | $5.13 | $5.15 | 17,400 |
| 2017-05-09 | $4.93 | $4.95 | 74,900 |
| 2017-05-08 | $5.00 | $5.02 | 105,700 |
| 2017-05-05 | $4.92 | $4.94 | 106,700 |
| 2017-05-04 | $4.66 | $4.68 | 65,700 |
| 2017-05-03 | $4.88 | $4.90 | 38,100 |
| 2017-05-02 | $4.89 | $4.91 | 21,200 |
| 2017-05-01 | $5.00 | $5.02 | 101,000 |
| 2017-04-28 | $5.14 | $5.16 | 46,500 |
| 2017-04-27 | $5.19 | $5.21 | 54,200 |
| 2017-04-26 | $5.27 | $5.29 | 7,300 |
| 2017-04-25 | $5.26 | $5.28 | 43,700 |
| 2017-04-24 | $5.22 | $5.24 | 24,400 |
| 2017-04-21 | $5.26 | $5.28 | 13,900 |
| 2017-04-20 | $5.35 | $5.37 | 15,000 |
| 2017-04-19 | $5.45 | $5.47 | 25,300 |
| 2017-04-18 | $5.61 | $5.63 | 9,600 |
| 2017-04-17 | $5.66 | $5.68 | 18,000 |
| 2017-04-13 | $5.61 | $5.63 | 31,000 |
| 2017-04-12 | $5.92 | $5.94 | 1,100 |
| 2017-04-11 | $5.95 | $5.97 | 44,500 |
| 2017-04-10 | $5.98 | $6.00 | 19,000 |
| 2017-04-07 | $5.87 | $5.89 | 35,600 |
| 2017-04-06 | $5.92 | $5.94 | 281,800 |
| 2017-04-05 | $5.89 | $5.91 | 103,300 |
| 2017-04-04 | $5.98 | $6.00 | 19,000 |
| 2017-04-03 | $5.74 | $5.76 | 31,700 |
| 2017-03-31 | $5.72 | $5.74 | 14,000 |
| 2017-03-30 | $5.73 | $5.75 | 26,500 |
| 2017-03-29 | $5.75 | $5.77 | 35,800 |
| 2017-03-28 | $5.54 | $5.56 | 46,500 |
| 2017-03-27 | $5.53 | $5.55 | 48,400 |
| 2017-03-24 | $5.30 | $5.32 | 37,100 |
| 2017-03-23 | $5.41 | $5.43 | 36,300 |
| 2017-03-22 | $4.97 | $4.99 | 34,700 |
| 2017-03-21 | $5.09 | $5.11 | 3,500 |
| 2017-03-20 | $5.03 | $5.05 | 19,900 |
| 2017-03-17 | $5.03 | $5.05 | 10,100 |
| 2017-03-16 | $5.17 | $5.19 | 10,000 |
| 2017-03-15 | $5.15 | $5.17 | 28,900 |
| 2017-03-14 | $4.89 | $4.91 | 65,200 |
| 2017-03-13 | $5.15 | $5.17 | 26,000 |
| 2017-03-10 | $5.11 | $5.11 | 486,700 |
| 2017-03-09 | $5.00 | $5.00 | 468,700 |
| 2017-03-08 | $5.03 | $5.03 | 50,200 |
| 2017-03-07 | $5.35 | $5.35 | 89,800 |
| 2017-03-06 | $5.22 | $5.22 | 27,400 |
| 2017-03-03 | $5.15 | $5.15 | 153,900 |
| 2017-03-02 | $5.25 | $5.25 | 55,500 |
| 2017-03-01 | $5.51 | $5.51 | 10,800 |
| 2017-02-28 | $5.37 | $5.37 | 22,700 |
| 2017-02-27 | $5.36 | $5.36 | 68,700 |
| 2017-02-24 | $5.50 | $5.50 | 28,200 |
| 2017-02-23 | $5.66 | $5.66 | 23,000 |
| 2017-02-22 | $5.60 | $5.60 | 57,800 |
| 2017-02-21 | $5.74 | $5.74 | 376,100 |
| 2017-02-17 | $5.85 | $5.85 | 15,000 |
| 2017-02-16 | $6.00 | $6.00 | 12,700 |
| 2017-02-15 | $6.11 | $6.11 | 25,900 |
| 2017-02-14 | $6.07 | $6.07 | 21,000 |
| 2017-02-13 | $5.87 | $5.87 | 48,300 |
| 2017-02-10 | $5.95 | $5.95 | 21,700 |
| 2017-02-09 | $6.05 | $6.05 | 41,100 |
| 2017-02-08 | $5.65 | $5.65 | 149,300 |
| 2017-02-07 | $5.53 | $5.53 | 167,800 |
| 2017-02-06 | $5.72 | $5.72 | 81,700 |
| 2017-02-03 | $6.09 | $6.09 | 12,800 |
| 2017-02-02 | $6.07 | $6.07 | 97,000 |
| 2017-02-01 | $6.09 | $6.09 | 45,300 |
| 2017-01-31 | $6.18 | $6.18 | 32,100 |
| 2017-01-30 | $6.19 | $6.19 | 144,100 |
| 2017-01-27 | $6.41 | $6.41 | 52,900 |
| 2017-01-26 | $6.52 | $6.52 | 36,400 |
| 2017-01-25 | $6.61 | $6.61 | 15,100 |
| 2017-01-24 | $6.48 | $6.48 | 8,400 |
| 2017-01-23 | $6.17 | $6.17 | 6,700 |
| 2017-01-20 | $6.48 | $6.48 | 9,800 |
| 2017-01-19 | $6.30 | $6.30 | 31,100 |
| 2017-01-18 | $6.21 | $6.21 | 33,400 |
| 2017-01-17 | $6.59 | $6.59 | 9,900 |
| 2017-01-13 | $6.78 | $6.78 | 11,300 |
| 2017-01-12 | $6.58 | $6.58 | 32,400 |
| 2017-01-11 | $6.47 | $6.47 | 23,100 |
| 2017-01-10 | $6.46 | $6.46 | 23,600 |
| 2017-01-09 | $6.44 | $6.44 | 69,100 |
| 2017-01-06 | $6.75 | $6.75 | 10,400 |
| 2017-01-05 | $6.87 | $6.87 | 51,900 |
| 2017-01-04 | $6.82 | $6.82 | 6,400 |
| 2017-01-03 | $6.71 | $6.71 | 47,100 |