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 2026-09-04
- 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 | $3.10 | $3.10 | 5,475,100 | — | — |
| 2017-12-28 | $3.01 | $3.01 | 2,242,700 | — | — |
| 2017-12-27 | $2.98 | $2.98 | 3,754,400 | — | — |
| 2017-12-26 | $3.09 | $3.09 | 1,689,700 | — | — |
| 2017-12-22 | $2.94 | $2.94 | 2,232,200 | — | — |
| 2017-12-21 | $2.89 | $2.89 | 2,298,600 | — | — |
| 2017-12-20 | $2.88 | $2.88 | 3,007,900 | — | — |
| 2017-12-19 | $2.83 | $2.83 | 3,234,500 | — | — |
| 2017-12-18 | $2.84 | $2.84 | 3,188,700 | — | — |
| 2017-12-15 | $2.82 | $2.82 | 10,091,100 | — | — |
| 2017-12-14 | $2.87 | $2.87 | 4,121,900 | — | — |
| 2017-12-13 | $2.85 | $2.85 | 5,992,700 | — | — |
| 2017-12-12 | $2.64 | $2.64 | 2,406,300 | — | — |
| 2017-12-11 | $2.67 | $2.67 | 3,541,300 | — | — |
| 2017-12-08 | $2.62 | $2.62 | 2,081,500 | — | — |
| 2017-12-07 | $2.59 | $2.59 | 3,083,400 | — | — |
| 2017-12-06 | $2.61 | $2.61 | 4,375,100 | — | — |
| 2017-12-05 | $2.55 | $2.55 | 2,244,600 | — | — |
| 2017-12-04 | $2.60 | $2.60 | 1,742,900 | — | — |
| 2017-12-01 | $2.58 | $2.58 | 2,442,100 | — | — |
| 2017-11-30 | $2.54 | $2.54 | 2,264,600 | — | — |
| 2017-11-29 | $2.59 | $2.59 | 2,280,200 | — | — |
| 2017-11-28 | $2.62 | $2.62 | 3,740,000 | — | — |
| 2017-11-27 | $2.67 | $2.67 | 1,548,300 | — | — |
| 2017-11-24 | $2.64 | $2.64 | 1,129,400 | — | — |
| 2017-11-22 | $2.70 | $2.70 | 2,541,400 | — | — |
| 2017-11-21 | $2.64 | $2.64 | 1,755,800 | — | — |
| 2017-11-20 | $2.64 | $2.64 | 2,338,600 | — | — |
| 2017-11-17 | $2.75 | $2.75 | 3,567,400 | — | — |
| 2017-11-16 | $2.70 | $2.70 | 4,473,100 | — | — |
| 2017-11-15 | $2.63 | $2.63 | 2,555,500 | — | — |
| 2017-11-14 | $2.62 | $2.62 | 4,068,300 | — | — |
| 2017-11-13 | $2.65 | $2.65 | 3,103,100 | — | — |
| 2017-11-10 | $2.64 | $2.64 | 3,136,100 | — | — |
| 2017-11-09 | $2.70 | $2.70 | 4,757,800 | — | — |
| 2017-11-08 | $2.65 | $2.65 | 3,703,900 | — | — |
| 2017-11-07 | $2.56 | $2.56 | 1,741,300 | — | — |
| 2017-11-06 | $2.60 | $2.60 | 2,624,200 | — | — |
| 2017-11-03 | $2.54 | $2.54 | 2,142,500 | — | — |
| 2017-11-02 | $2.52 | $2.52 | 2,477,900 | — | — |
| 2017-11-01 | $2.54 | $2.54 | 2,002,400 | — | — |
| 2017-10-31 | $2.53 | $2.53 | 2,919,400 | — | — |
| 2017-10-30 | $2.58 | $2.58 | 2,671,300 | — | — |
| 2017-10-27 | $2.50 | $2.50 | 2,875,100 | — | — |
| 2017-10-26 | $2.45 | $2.45 | 3,291,300 | — | — |
| 2017-10-25 | $2.43 | $2.43 | 4,382,300 | — | — |
| 2017-10-24 | $2.51 | $2.51 | 2,193,000 | — | — |
| 2017-10-23 | $2.53 | $2.53 | 4,155,000 | — | — |
| 2017-10-20 | $2.57 | $2.57 | 2,955,100 | — | — |
| 2017-10-19 | $2.67 | $2.67 | 2,355,900 | — | — |
| 2017-10-18 | $2.62 | $2.62 | 3,324,600 | — | — |
| 2017-10-17 | $2.63 | $2.63 | 6,045,400 | — | — |
| 2017-10-16 | $2.65 | $2.65 | 6,747,800 | — | — |
| 2017-10-13 | $2.78 | $2.78 | 2,588,400 | — | — |
| 2017-10-12 | $2.76 | $2.76 | 5,339,300 | — | — |
| 2017-10-11 | $2.79 | $2.79 | 4,609,300 | — | — |
| 2017-10-10 | $2.81 | $2.81 | 2,664,800 | — | — |
| 2017-10-09 | $2.87 | $2.87 | 1,594,100 | — | — |
| 2017-10-06 | $2.83 | $2.83 | 5,019,200 | — | — |
| 2017-10-05 | $2.85 | $2.85 | 1,404,700 | — | — |
| 2017-10-04 | $2.87 | $2.87 | 3,435,000 | — | — |
| 2017-10-03 | $2.82 | $2.82 | 2,032,200 | — | — |
| 2017-10-02 | $2.77 | $2.77 | 2,454,400 | — | — |
| 2017-09-29 | $2.80 | $2.80 | 2,274,500 | — | — |
| 2017-09-28 | $2.81 | $2.81 | 2,985,400 | — | — |
| 2017-09-27 | $2.78 | $2.78 | 2,496,100 | — | — |
| 2017-09-26 | $2.82 | $2.82 | 5,445,400 | — | — |
| 2017-09-25 | $2.88 | $2.88 | 8,538,500 | — | — |
| 2017-09-22 | $2.64 | $2.64 | 2,068,400 | — | — |
| 2017-09-21 | $2.59 | $2.59 | 1,892,000 | — | — |
| 2017-09-20 | $2.58 | $2.58 | 4,772,600 | — | — |
| 2017-09-19 | $2.66 | $2.66 | 2,269,900 | — | — |
| 2017-09-18 | $2.61 | $2.61 | 2,986,400 | — | — |
| 2017-09-15 | $2.71 | $2.71 | 8,061,000 | — | — |
| 2017-09-14 | $2.69 | $2.69 | 2,205,700 | — | — |
| 2017-09-13 | $2.64 | $2.64 | 2,993,800 | — | — |
| 2017-09-12 | $2.73 | $2.73 | 3,653,900 | — | — |
| 2017-09-11 | $2.68 | $2.68 | 2,831,000 | — | — |
| 2017-09-08 | $2.76 | $2.76 | 2,486,900 | — | — |
| 2017-09-07 | $2.86 | $2.86 | 3,916,100 | — | — |
| 2017-09-06 | $2.79 | $2.79 | 4,257,000 | — | — |
| 2017-09-05 | $2.88 | $2.88 | 4,031,700 | — | — |
| 2017-09-01 | $2.77 | $2.77 | 3,170,300 | — | — |
| 2017-08-31 | $2.76 | $2.76 | 3,406,900 | — | — |
| 2017-08-30 | $2.67 | $2.67 | 1,818,200 | — | — |
| 2017-08-29 | $2.69 | $2.69 | 4,096,200 | — | — |
| 2017-08-28 | $2.72 | $2.72 | 3,533,800 | — | — |
| 2017-08-25 | $2.56 | $2.56 | 1,431,800 | — | — |
| 2017-08-24 | $2.54 | $2.54 | 1,341,400 | — | — |
| 2017-08-23 | $2.56 | $2.56 | 1,591,600 | — | — |
| 2017-08-22 | $2.50 | $2.50 | 1,381,800 | — | — |
| 2017-08-21 | $2.54 | $2.54 | 1,317,700 | — | — |
| 2017-08-18 | $2.48 | $2.48 | 2,047,500 | — | — |
| 2017-08-17 | $2.51 | $2.51 | 2,111,500 | — | — |
| 2017-08-16 | $2.49 | $2.49 | 3,166,400 | — | — |
| 2017-08-15 | $2.43 | $2.43 | 2,649,500 | — | — |
| 2017-08-14 | $2.53 | $2.53 | 1,504,400 | — | — |
| 2017-08-11 | $2.58 | $2.58 | 2,529,300 | — | — |
| 2017-08-10 | $2.56 | $2.56 | 2,900,900 | — | — |
| 2017-08-09 | $2.47 | $2.47 | 2,406,400 | — | — |
| 2017-08-08 | $2.38 | $2.38 | 1,696,500 | — | — |
| 2017-08-07 | $2.40 | $2.40 | 1,164,300 | — | — |
| 2017-08-04 | $2.35 | $2.35 | 3,745,900 | — | — |
| 2017-08-03 | $2.50 | $2.50 | 1,826,300 | — | — |
| 2017-08-02 | $2.45 | $2.45 | 2,095,300 | — | — |
| 2017-08-01 | $2.50 | $2.50 | 3,504,500 | — | — |
| 2017-07-31 | $2.52 | $2.52 | 4,258,100 | — | — |
| 2017-07-28 | $2.70 | $2.70 | 1,746,000 | — | — |
| 2017-07-27 | $2.60 | $2.60 | 3,016,900 | — | — |
| 2017-07-26 | $2.72 | $2.72 | 3,247,400 | — | — |
| 2017-07-25 | $2.62 | $2.62 | 3,475,200 | — | — |
| 2017-07-24 | $2.65 | $2.65 | 1,702,000 | — | — |
| 2017-07-21 | $2.71 | $2.71 | 3,422,100 | — | — |
| 2017-07-20 | $2.71 | $2.71 | 1,584,600 | — | — |
| 2017-07-19 | $2.75 | $2.75 | 1,771,400 | — | — |
| 2017-07-18 | $2.75 | $2.75 | 1,987,700 | — | — |
| 2017-07-17 | $2.75 | $2.75 | 2,629,900 | — | — |
| 2017-07-14 | $2.71 | $2.71 | 2,565,700 | — | — |
| 2017-07-13 | $2.63 | $2.63 | 2,696,000 | — | — |
| 2017-07-12 | $2.69 | $2.69 | 4,123,700 | — | — |
| 2017-07-11 | $2.72 | $2.72 | 4,404,900 | — | — |
| 2017-07-10 | $2.75 | $2.75 | 5,724,800 | — | — |
| 2017-07-07 | $2.62 | $2.62 | 4,375,400 | — | — |
| 2017-07-06 | $2.72 | $2.72 | 3,899,600 | — | — |
| 2017-07-05 | $2.80 | $2.80 | 2,752,400 | — | — |
| 2017-07-03 | $2.76 | $2.76 | 1,274,300 | — | — |
| 2017-06-30 | $2.81 | $2.81 | 4,058,900 | — | — |
| 2017-06-29 | $2.80 | $2.80 | 3,167,400 | — | — |
| 2017-06-28 | $2.88 | $2.88 | 2,577,200 | — | — |
| 2017-06-27 | $2.89 | $2.89 | 2,700,200 | — | — |
| 2017-06-26 | $2.89 | $2.89 | 2,358,100 | — | — |
| 2017-06-23 | $2.96 | $2.96 | 4,116,300 | — | — |
| 2017-06-22 | $2.93 | $2.93 | 5,477,000 | — | — |
| 2017-06-21 | $2.85 | $2.85 | 3,795,300 | — | — |
| 2017-06-20 | $2.79 | $2.79 | 4,142,600 | — | — |
| 2017-06-19 | $2.76 | $2.76 | 4,019,800 | — | — |
| 2017-06-16 | $2.72 | $2.72 | 20,755,900 | — | — |
| 2017-06-15 | $2.67 | $2.67 | 4,292,700 | — | — |
| 2017-06-14 | $2.69 | $2.69 | 11,404,400 | — | — |
| 2017-06-13 | $2.77 | $2.77 | 4,650,100 | — | — |
| 2017-06-12 | $2.79 | $2.79 | 6,441,200 | — | — |
| 2017-06-09 | $2.73 | $2.73 | 5,127,400 | — | — |
| 2017-06-08 | $2.78 | $2.78 | 6,011,800 | — | — |
| 2017-06-07 | $2.80 | $2.80 | 5,954,600 | — | — |
| 2017-06-06 | $2.82 | $2.82 | 9,633,100 | — | — |
| 2017-06-05 | $2.55 | $2.55 | 3,876,100 | — | — |
| 2017-06-02 | $2.51 | $2.51 | 2,884,800 | — | — |
| 2017-06-01 | $2.44 | $2.44 | 2,309,300 | — | — |
| 2017-05-31 | $2.51 | $2.51 | 3,339,800 | — | — |
| 2017-05-30 | $2.46 | $2.46 | 2,004,300 | — | — |
| 2017-05-26 | $2.46 | $2.46 | 2,119,500 | — | — |
| 2017-05-25 | $2.46 | $2.46 | 3,034,200 | — | — |
| 2017-05-24 | $2.47 | $2.47 | 7,230,000 | — | — |
| 2017-05-23 | $2.41 | $2.41 | 6,188,200 | — | — |
| 2017-05-22 | $2.47 | $2.47 | 2,958,400 | — | — |
| 2017-05-19 | $2.49 | $2.49 | 4,772,900 | — | — |
| 2017-05-18 | $2.44 | $2.44 | 8,351,200 | — | — |
| 2017-05-17 | $2.52 | $2.52 | 5,335,800 | — | — |
| 2017-05-16 | $2.48 | $2.48 | 3,516,900 | — | — |
| 2017-05-15 | $2.46 | $2.46 | 4,058,400 | — | — |
| 2017-05-12 | $2.47 | $2.47 | 8,403,400 | — | — |
| 2017-05-11 | $2.44 | $2.44 | 6,406,900 | — | — |
| 2017-05-10 | $2.27 | $2.27 | 3,479,400 | — | — |
| 2017-05-09 | $2.24 | $2.24 | 5,451,800 | — | — |
| 2017-05-08 | $2.26 | $2.26 | 4,040,000 | — | — |
| 2017-05-05 | $2.25 | $2.25 | 5,364,000 | — | — |
| 2017-05-04 | $2.16 | $2.16 | 8,082,100 | — | — |
| 2017-05-03 | $2.36 | $2.36 | 7,741,800 | — | — |
| 2017-05-02 | $2.40 | $2.40 | 7,519,300 | — | — |
| 2017-05-01 | $2.41 | $2.41 | 5,296,500 | — | — |
| 2017-04-28 | $2.54 | $2.54 | 5,701,300 | — | — |
| 2017-04-27 | $2.50 | $2.50 | 6,392,800 | — | — |
| 2017-04-26 | $2.55 | $2.55 | 10,722,400 | — | — |
| 2017-04-25 | $2.54 | $2.54 | 10,457,400 | — | — |
| 2017-04-24 | $2.66 | $2.66 | 6,867,400 | — | — |
| 2017-04-21 | $2.73 | $2.73 | 5,201,000 | — | — |
| 2017-04-20 | $2.76 | $2.76 | 6,789,400 | — | — |
| 2017-04-19 | $2.80 | $2.80 | 10,734,300 | — | — |
| 2017-04-18 | $2.82 | $2.82 | 6,010,300 | — | — |
| 2017-04-17 | $2.79 | $2.79 | 6,593,500 | — | — |
| 2017-04-13 | $2.89 | $2.89 | 5,490,200 | — | — |
| 2017-04-12 | $2.93 | $2.93 | 4,105,600 | — | — |
| 2017-04-11 | $2.90 | $2.90 | 5,734,000 | — | — |
| 2017-04-10 | $2.78 | $2.78 | 3,028,300 | — | — |
| 2017-04-07 | $2.76 | $2.76 | 4,306,500 | — | — |
| 2017-04-06 | $2.81 | $2.81 | 2,298,000 | — | — |
| 2017-04-05 | $2.84 | $2.84 | 5,938,400 | — | — |
| 2017-04-04 | $2.86 | $2.86 | 3,279,800 | — | — |
| 2017-04-03 | $2.87 | $2.87 | 3,599,000 | — | — |
| 2017-03-31 | $2.83 | $2.83 | 3,964,200 | — | — |
| 2017-03-30 | $2.82 | $2.82 | 3,521,900 | — | — |
| 2017-03-29 | $2.86 | $2.86 | 4,457,500 | — | — |
| 2017-03-28 | $2.83 | $2.83 | 7,782,500 | — | — |
| 2017-03-27 | $2.97 | $2.97 | 2,932,600 | — | — |
| 2017-03-24 | $2.91 | $2.91 | 5,844,500 | — | — |
| 2017-03-23 | $2.96 | $2.96 | 6,317,400 | — | — |
| 2017-03-22 | $3.06 | $3.06 | 3,844,400 | — | — |
| 2017-03-21 | $3.11 | $3.11 | 8,832,000 | — | — |
| 2017-03-20 | $3.07 | $3.07 | 4,007,800 | — | — |
| 2017-03-17 | $3.00 | $3.00 | 12,022,000 | — | — |
| 2017-03-16 | $3.03 | $3.03 | 5,862,500 | — | — |
| 2017-03-15 | $3.09 | $3.09 | 11,520,200 | — | — |
| 2017-03-14 | $2.81 | $2.81 | 6,569,300 | — | — |
| 2017-03-13 | $3.01 | $3.01 | 6,044,300 | — | — |
| 2017-03-10 | $2.99 | $2.99 | 5,144,800 | — | — |
| 2017-03-09 | $2.78 | $2.78 | 4,028,300 | — | — |
| 2017-03-08 | $2.81 | $2.81 | 4,239,500 | — | — |
| 2017-03-07 | $2.83 | $2.83 | 7,824,900 | — | — |
| 2017-03-06 | $2.81 | $2.81 | 7,457,900 | — | — |
| 2017-03-03 | $3.00 | $3.00 | 10,027,000 | — | — |
| 2017-03-02 | $2.93 | $2.93 | 9,805,200 | — | — |
| 2017-03-01 | $3.19 | $3.19 | 10,994,500 | — | — |
| 2017-02-28 | $3.08 | $3.08 | 10,918,500 | — | — |
| 2017-02-27 | $3.03 | $3.03 | 11,991,800 | — | — |
| 2017-02-24 | $3.36 | $3.36 | 8,301,700 | — | — |
| 2017-02-23 | $3.47 | $3.47 | 7,529,300 | — | — |
| 2017-02-22 | $3.35 | $3.35 | 6,402,700 | — | — |
| 2017-02-21 | $3.30 | $3.30 | 6,816,000 | — | — |
| 2017-02-17 | $3.22 | $3.22 | 5,955,500 | — | — |
| 2017-02-16 | $3.38 | $3.38 | 7,996,600 | — | — |
| 2017-02-15 | $3.38 | $3.38 | 4,756,200 | — | — |
| 2017-02-14 | $3.39 | $3.39 | 5,599,800 | — | — |
| 2017-02-13 | $3.35 | $3.35 | 4,743,500 | — | — |
| 2017-02-10 | $3.41 | $3.41 | 6,315,000 | — | — |
| 2017-02-09 | $3.31 | $3.31 | 6,280,100 | — | — |
| 2017-02-08 | $3.43 | $3.43 | 5,697,800 | — | — |
| 2017-02-07 | $3.36 | $3.36 | 8,769,300 | — | — |
| 2017-02-06 | $3.36 | $3.36 | 7,832,000 | — | — |
| 2017-02-03 | $3.11 | $3.11 | 2,847,500 | — | — |
| 2017-02-02 | $3.08 | $3.08 | 6,194,800 | — | — |
| 2017-02-01 | $3.17 | $3.17 | 5,593,100 | — | — |
| 2017-01-31 | $3.06 | $3.06 | 4,530,300 | — | — |
| 2017-01-30 | $2.97 | $2.97 | 4,407,500 | — | — |
| 2017-01-27 | $2.94 | $2.94 | 2,787,800 | — | — |
| 2017-01-26 | $2.94 | $2.94 | 5,190,000 | — | — |
| 2017-01-25 | $2.93 | $2.93 | 3,821,700 | — | — |
| 2017-01-24 | $2.94 | $2.94 | 4,599,800 | — | — |
| 2017-01-23 | $2.94 | $2.94 | 4,034,200 | — | — |
| 2017-01-20 | $2.83 | $2.83 | 4,829,400 | — | — |
| 2017-01-19 | $2.75 | $2.75 | 4,944,400 | — | — |
| 2017-01-18 | $2.79 | $2.79 | 5,144,500 | — | — |
| 2017-01-17 | $2.87 | $2.87 | 4,198,800 | — | — |
| 2017-01-13 | $2.78 | $2.78 | 4,991,200 | — | — |
| 2017-01-12 | $2.74 | $2.74 | 3,994,100 | — | — |
| 2017-01-11 | $2.76 | $2.76 | 5,978,100 | — | — |
| 2017-01-10 | $2.75 | $2.75 | 3,881,000 | — | — |
| 2017-01-09 | $2.70 | $2.70 | 4,872,100 | — | — |
| 2017-01-06 | $2.71 | $2.71 | 5,338,100 | — | — |
| 2017-01-05 | $2.78 | $2.78 | 7,051,400 | — | — |
| 2017-01-04 | $2.54 | $2.54 | 4,511,100 | — | — |
| 2017-01-03 | $2.53 | $2.53 | 4,117,700 | — | — |