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
- 2004-09-16 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 | $2.61 | $4.98 | 16,700 |
| 2017-12-28 | $2.65 | $5.06 | 400 |
| 2017-12-27 | $2.63 | $5.02 | 12,200 |
| 2017-12-26 | $2.65 | $5.06 | 7,000 |
| 2017-12-22 | $2.69 | $5.14 | 16,700 |
| 2017-12-21 | $2.65 | $5.06 | 3,500 |
| 2017-12-20 | $2.69 | $5.14 | 7,600 |
| 2017-12-19 | $2.65 | $5.06 | 12,600 |
| 2017-12-18 | $2.70 | $5.16 | 5,400 |
| 2017-12-15 | $2.65 | $5.06 | 6,100 |
| 2017-12-14 | $2.69 | $5.14 | 13,500 |
| 2017-12-13 | $2.61 | $4.98 | 12,600 |
| 2017-12-12 | $2.56 | $4.89 | 1,000 |
| 2017-12-11 | $2.65 | $5.06 | 0 |
| 2017-12-08 | $2.65 | $5.06 | 300 |
| 2017-12-07 | $2.56 | $4.89 | 10,800 |
| 2017-12-06 | $2.56 | $4.89 | 13,400 |
| 2017-12-05 | $2.61 | $4.98 | 1,900 |
| 2017-12-04 | $2.65 | $5.06 | 4,000 |
| 2017-12-01 | $2.62 | $5.00 | 2,700 |
| 2017-11-30 | $2.63 | $5.02 | 400 |
| 2017-11-29 | $2.62 | $5.00 | 6,100 |
| 2017-11-28 | $2.65 | $5.06 | 4,400 |
| 2017-11-27 | $2.65 | $5.06 | 9,800 |
| 2017-11-24 | $2.65 | $5.06 | 0 |
| 2017-11-22 | $2.65 | $5.06 | 4,000 |
| 2017-11-21 | $2.62 | $5.00 | 600 |
| 2017-11-20 | $2.65 | $5.06 | 0 |
| 2017-11-17 | $2.65 | $5.06 | 1,400 |
| 2017-11-16 | $2.70 | $5.16 | 4,200 |
| 2017-11-15 | $2.56 | $4.89 | 1,800 |
| 2017-11-14 | $2.70 | $5.16 | 500 |
| 2017-11-13 | $2.65 | $5.06 | 2,500 |
| 2017-11-10 | $2.70 | $5.16 | 11,300 |
| 2017-11-09 | $2.64 | $5.04 | 1,500 |
| 2017-11-08 | $2.60 | $4.97 | 1,300 |
| 2017-11-07 | $2.60 | $4.97 | 12,500 |
| 2017-11-06 | $2.72 | $5.19 | 8,600 |
| 2017-11-03 | $2.69 | $5.14 | 4,900 |
| 2017-11-02 | $2.67 | $5.10 | 0 |
| 2017-11-01 | $2.67 | $5.10 | 400 |
| 2017-10-31 | $2.70 | $5.16 | 3,000 |
| 2017-10-30 | $2.67 | $5.10 | 0 |
| 2017-10-27 | $2.67 | $5.10 | 200 |
| 2017-10-26 | $2.72 | $5.19 | 3,000 |
| 2017-10-25 | $2.66 | $5.08 | 16,000 |
| 2017-10-24 | $2.72 | $5.19 | 15,700 |
| 2017-10-23 | $2.74 | $5.23 | 900 |
| 2017-10-20 | $2.72 | $5.19 | 0 |
| 2017-10-19 | $2.72 | $5.19 | 2,200 |
| 2017-10-18 | $2.71 | $5.18 | 200 |
| 2017-10-17 | $2.73 | $5.21 | 5,900 |
| 2017-10-16 | $2.73 | $5.21 | 4,500 |
| 2017-10-13 | $2.70 | $5.16 | 5,200 |
| 2017-10-12 | $2.75 | $5.25 | 900 |
| 2017-10-11 | $2.74 | $5.23 | 8,400 |
| 2017-10-10 | $2.75 | $5.25 | 4,400 |
| 2017-10-09 | $2.73 | $5.21 | 300 |
| 2017-10-06 | $2.72 | $5.19 | 3,100 |
| 2017-10-05 | $2.75 | $5.25 | 24,700 |
| 2017-10-04 | $2.72 | $5.19 | 5,600 |
| 2017-10-03 | $2.76 | $5.27 | 10,000 |
| 2017-10-02 | $2.79 | $5.33 | 0 |
| 2017-09-29 | $2.79 | $5.33 | 21,000 |
| 2017-09-28 | $2.64 | $5.04 | 4,600 |
| 2017-09-27 | $2.64 | $5.04 | 12,600 |
| 2017-09-26 | $2.64 | $5.04 | 7,500 |
| 2017-09-25 | $2.68 | $5.12 | 200 |
| 2017-09-22 | $2.68 | $5.12 | 3,200 |
| 2017-09-21 | $2.79 | $5.33 | 15,500 |
| 2017-09-20 | $2.82 | $5.39 | 8,300 |
| 2017-09-19 | $2.72 | $5.19 | 800 |
| 2017-09-18 | $2.82 | $5.39 | 8,700 |
| 2017-09-15 | $2.88 | $5.50 | 0 |
| 2017-09-14 | $2.88 | $5.50 | 1,400 |
| 2017-09-13 | $2.81 | $5.37 | 7,000 |
| 2017-09-12 | $2.77 | $5.29 | 6,000 |
| 2017-09-11 | $2.80 | $5.35 | 4,600 |
| 2017-09-08 | $2.77 | $5.29 | 0 |
| 2017-09-07 | $2.77 | $5.29 | 3,900 |
| 2017-09-06 | $2.81 | $5.37 | 0 |
| 2017-09-05 | $2.81 | $5.37 | 5,400 |
| 2017-09-01 | $2.81 | $5.37 | 100 |
| 2017-08-31 | $2.82 | $5.39 | 2,200 |
| 2017-08-30 | $2.82 | $5.39 | 1,800 |
| 2017-08-29 | $2.83 | $5.40 | 4,200 |
| 2017-08-28 | $2.82 | $5.39 | 1,300 |
| 2017-08-25 | $2.85 | $5.44 | 0 |
| 2017-08-24 | $2.85 | $5.44 | 2,400 |
| 2017-08-23 | $2.85 | $5.44 | 1,500 |
| 2017-08-22 | $2.85 | $5.44 | 6,300 |
| 2017-08-21 | $2.72 | $5.19 | 1,000 |
| 2017-08-18 | $2.75 | $5.25 | 17,700 |
| 2017-08-17 | $2.85 | $5.44 | 10,800 |
| 2017-08-16 | $2.81 | $5.37 | 3,500 |
| 2017-08-15 | $2.82 | $5.39 | 10,200 |
| 2017-08-14 | $2.85 | $5.44 | 8,000 |
| 2017-08-11 | $2.85 | $5.44 | 18,200 |
| 2017-08-10 | $2.79 | $5.33 | 4,600 |
| 2017-08-09 | $2.82 | $5.39 | 11,700 |
| 2017-08-08 | $2.82 | $5.39 | 23,000 |
| 2017-08-07 | $2.78 | $5.31 | 33,700 |
| 2017-08-04 | $2.85 | $5.44 | 7,200 |
| 2017-08-03 | $2.86 | $5.46 | 12,600 |
| 2017-08-02 | $2.82 | $5.39 | 4,100 |
| 2017-08-01 | $2.86 | $5.46 | 1,100 |
| 2017-07-31 | $2.81 | $5.37 | 6,000 |
| 2017-07-28 | $2.82 | $5.39 | 7,600 |
| 2017-07-27 | $2.82 | $5.39 | 47,900 |
| 2017-07-26 | $2.84 | $5.42 | 2,900 |
| 2017-07-25 | $2.84 | $5.42 | 52,500 |
| 2017-07-24 | $2.84 | $5.42 | 14,900 |
| 2017-07-21 | $2.85 | $5.44 | 2,200 |
| 2017-07-20 | $2.87 | $5.48 | 200 |
| 2017-07-19 | $2.85 | $5.44 | 7,600 |
| 2017-07-18 | $2.90 | $5.54 | 4,700 |
| 2017-07-17 | $2.89 | $5.52 | 1,500 |
| 2017-07-14 | $2.90 | $5.54 | 83,400 |
| 2017-07-13 | $2.86 | $5.46 | 161,100 |
| 2017-07-12 | $2.85 | $5.44 | 4,200 |
| 2017-07-11 | $2.85 | $5.44 | 13,000 |
| 2017-07-10 | $2.80 | $5.35 | 4,600 |
| 2017-07-07 | $2.83 | $5.40 | 14,600 |
| 2017-07-06 | $2.90 | $5.54 | 5,500 |
| 2017-07-05 | $2.81 | $5.37 | 1,700 |
| 2017-07-03 | $2.80 | $5.35 | 0 |
| 2017-06-30 | $2.80 | $5.35 | 3,100 |
| 2017-06-29 | $2.87 | $5.48 | 8,000 |
| 2017-06-28 | $2.80 | $5.35 | 5,800 |
| 2017-06-27 | $2.80 | $5.35 | 1,700 |
| 2017-06-26 | $2.80 | $5.35 | 9,200 |
| 2017-06-23 | $2.75 | $5.25 | 15,600 |
| 2017-06-22 | $2.81 | $5.37 | 1,800 |
| 2017-06-21 | $2.86 | $5.46 | 11,600 |
| 2017-06-20 | $2.91 | $5.56 | 4,200 |
| 2017-06-19 | $2.88 | $5.50 | 5,000 |
| 2017-06-16 | $2.91 | $5.56 | 10,200 |
| 2017-06-15 | $2.89 | $5.52 | 21,200 |
| 2017-06-14 | $2.88 | $5.50 | 34,900 |
| 2017-06-13 | $2.85 | $5.44 | 8,900 |
| 2017-06-12 | $2.89 | $5.52 | 12,800 |
| 2017-06-09 | $2.75 | $5.25 | 600 |
| 2017-06-08 | $2.80 | $5.35 | 0 |
| 2017-06-07 | $2.80 | $5.35 | 3,200 |
| 2017-06-06 | $2.80 | $5.35 | 0 |
| 2017-06-05 | $2.80 | $5.35 | 8,600 |
| 2017-06-02 | $2.81 | $5.37 | 2,200 |
| 2017-06-01 | $2.75 | $5.25 | 30,600 |
| 2017-05-31 | $2.81 | $5.37 | 5,500 |
| 2017-05-30 | $2.84 | $5.42 | 2,600 |
| 2017-05-26 | $2.82 | $5.39 | 100 |
| 2017-05-25 | $2.80 | $5.35 | 1,300 |
| 2017-05-24 | $2.90 | $5.54 | 500 |
| 2017-05-23 | $2.80 | $5.35 | 5,500 |
| 2017-05-22 | $2.75 | $5.25 | 3,600 |
| 2017-05-19 | $2.90 | $5.54 | 0 |
| 2017-05-18 | $2.90 | $5.54 | 7,900 |
| 2017-05-17 | $2.75 | $5.25 | 6,100 |
| 2017-05-16 | $2.85 | $5.44 | 300 |
| 2017-05-15 | $2.84 | $5.42 | 14,700 |
| 2017-05-12 | $2.90 | $5.54 | 3,400 |
| 2017-05-11 | $2.90 | $5.54 | 9,000 |
| 2017-05-10 | $2.95 | $5.63 | 6,300 |
| 2017-05-09 | $2.78 | $5.31 | 8,500 |
| 2017-05-08 | $2.90 | $5.54 | 3,900 |
| 2017-05-05 | $2.85 | $5.44 | 2,000 |
| 2017-05-04 | $2.79 | $5.33 | 14,700 |
| 2017-05-03 | $2.83 | $5.40 | 1,200 |
| 2017-05-02 | $2.87 | $5.48 | 7,500 |
| 2017-05-01 | $2.86 | $5.46 | 54,400 |
| 2017-04-28 | $2.74 | $5.23 | 5,900 |
| 2017-04-27 | $2.76 | $5.27 | 6,900 |
| 2017-04-26 | $2.76 | $5.27 | 1,500 |
| 2017-04-25 | $2.80 | $5.35 | 62,500 |
| 2017-04-24 | $2.70 | $5.16 | 3,000 |
| 2017-04-21 | $2.77 | $5.29 | 4,900 |
| 2017-04-20 | $2.73 | $5.21 | 600 |
| 2017-04-19 | $2.76 | $5.27 | 36,600 |
| 2017-04-18 | $2.78 | $5.31 | 5,300 |
| 2017-04-17 | $2.78 | $5.31 | 103,300 |
| 2017-04-13 | $2.75 | $5.25 | 27,600 |
| 2017-04-12 | $2.73 | $5.21 | 7,800 |
| 2017-04-11 | $2.65 | $5.06 | 500 |
| 2017-04-10 | $2.75 | $5.25 | 7,200 |
| 2017-04-07 | $2.67 | $5.10 | 4,700 |
| 2017-04-06 | $2.68 | $5.12 | 900 |
| 2017-04-05 | $2.72 | $5.19 | 2,000 |
| 2017-04-04 | $2.72 | $5.19 | 0 |
| 2017-04-03 | $2.72 | $5.19 | 10,800 |
| 2017-03-31 | $2.65 | $5.06 | 700 |
| 2017-03-30 | $2.68 | $5.12 | 11,100 |
| 2017-03-29 | $2.67 | $5.10 | 5,800 |
| 2017-03-28 | $2.68 | $5.12 | 0 |
| 2017-03-27 | $2.68 | $5.12 | 19,800 |
| 2017-03-24 | $2.59 | $4.95 | 6,800 |
| 2017-03-23 | $2.67 | $5.10 | 1,300 |
| 2017-03-22 | $2.50 | $4.77 | 22,200 |
| 2017-03-21 | $2.60 | $4.97 | 25,000 |
| 2017-03-20 | $2.70 | $5.16 | 9,000 |
| 2017-03-17 | $2.70 | $5.16 | 37,700 |
| 2017-03-16 | $2.51 | $4.79 | 6,200 |
| 2017-03-15 | $2.60 | $4.97 | 3,600 |
| 2017-03-14 | $2.46 | $4.70 | 2,000 |
| 2017-03-13 | $2.44 | $4.66 | 11,900 |
| 2017-03-10 | $2.48 | $4.74 | 8,500 |
| 2017-03-09 | $2.46 | $4.70 | 62,700 |
| 2017-03-08 | $2.50 | $4.77 | 15,900 |
| 2017-03-07 | $2.55 | $4.87 | 2,000 |
| 2017-03-06 | $2.55 | $4.87 | 900 |
| 2017-03-03 | $2.49 | $4.76 | 0 |
| 2017-03-02 | $2.49 | $4.76 | 16,400 |
| 2017-03-01 | $2.60 | $4.97 | 4,200 |
| 2017-02-28 | $2.65 | $5.06 | 500 |
| 2017-02-27 | $2.65 | $5.06 | 0 |
| 2017-02-24 | $2.65 | $5.06 | 7,500 |
| 2017-02-23 | $2.62 | $5.00 | 3,800 |
| 2017-02-22 | $2.70 | $5.16 | 8,100 |
| 2017-02-21 | $2.70 | $5.16 | 23,200 |
| 2017-02-17 | $2.75 | $5.25 | 39,000 |
| 2017-02-16 | $2.95 | $5.63 | 9,000 |
| 2017-02-15 | $2.99 | $5.71 | 35,800 |
| 2017-02-14 | $2.96 | $5.65 | 16,600 |
| 2017-02-13 | $2.90 | $5.54 | 17,100 |
| 2017-02-10 | $2.80 | $5.35 | 15,300 |
| 2017-02-09 | $2.80 | $5.35 | 8,800 |
| 2017-02-08 | $2.80 | $5.35 | 9,000 |
| 2017-02-07 | $2.75 | $5.25 | 2,600 |
| 2017-02-06 | $2.75 | $5.25 | 10,100 |
| 2017-02-03 | $2.87 | $5.48 | 9,500 |
| 2017-02-02 | $2.75 | $5.25 | 1,500 |
| 2017-02-01 | $2.83 | $5.40 | 7,600 |
| 2017-01-31 | $2.80 | $5.35 | 50,500 |
| 2017-01-30 | $2.75 | $5.25 | 6,000 |
| 2017-01-27 | $2.69 | $5.14 | 5,200 |
| 2017-01-26 | $2.75 | $5.25 | 20,200 |
| 2017-01-25 | $2.90 | $5.54 | 9,400 |
| 2017-01-24 | $2.76 | $5.27 | 8,000 |
| 2017-01-23 | $2.67 | $5.10 | 10,200 |
| 2017-01-20 | $2.80 | $5.35 | 0 |
| 2017-01-19 | $2.80 | $5.35 | 3,600 |
| 2017-01-18 | $2.85 | $5.44 | 0 |
| 2017-01-17 | $2.85 | $5.44 | 14,800 |
| 2017-01-13 | $2.85 | $5.44 | 28,200 |
| 2017-01-12 | $2.85 | $5.44 | 2,300 |
| 2017-01-11 | $2.85 | $5.44 | 6,200 |
| 2017-01-10 | $2.85 | $5.44 | 1,600 |
| 2017-01-09 | $2.85 | $5.44 | 5,400 |
| 2017-01-06 | $2.75 | $5.25 | 5,900 |
| 2017-01-05 | $2.72 | $5.19 | 900 |
| 2017-01-04 | $2.70 | $5.16 | 18,500 |
| 2017-01-03 | $2.53 | $4.83 | 3,300 |