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
- 1997-01-31 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 | $3.38 | $3.38 | 626,300 | — | — |
| 2017-12-28 | $3.46 | $3.46 | 567,300 | — | — |
| 2017-12-27 | $3.41 | $3.41 | 598,200 | — | — |
| 2017-12-26 | $3.51 | $3.51 | 316,000 | — | — |
| 2017-12-22 | $3.64 | $3.64 | 886,300 | — | — |
| 2017-12-21 | $3.64 | $3.64 | 332,000 | — | — |
| 2017-12-20 | $3.64 | $3.64 | 460,400 | — | — |
| 2017-12-19 | $3.60 | $3.60 | 523,700 | — | — |
| 2017-12-18 | $3.71 | $3.71 | 835,100 | — | — |
| 2017-12-15 | $3.69 | $3.69 | 1,780,100 | — | — |
| 2017-12-14 | $3.71 | $3.71 | 440,900 | — | — |
| 2017-12-13 | $3.80 | $3.80 | 638,900 | — | — |
| 2017-12-12 | $3.62 | $3.62 | 477,900 | — | — |
| 2017-12-11 | $3.62 | $3.62 | 541,200 | — | — |
| 2017-12-08 | $3.64 | $3.64 | 325,500 | — | — |
| 2017-12-07 | $3.65 | $3.65 | 467,600 | — | — |
| 2017-12-06 | $3.61 | $3.61 | 372,900 | — | — |
| 2017-12-05 | $3.67 | $3.67 | 507,700 | — | — |
| 2017-12-04 | $3.73 | $3.73 | 688,000 | — | — |
| 2017-12-01 | $3.89 | $3.89 | 682,300 | — | — |
| 2017-11-30 | $3.95 | $3.95 | 699,800 | — | — |
| 2017-11-29 | $3.91 | $3.91 | 598,500 | — | — |
| 2017-11-28 | $3.93 | $3.93 | 867,400 | — | — |
| 2017-11-27 | $3.87 | $3.87 | 608,700 | — | — |
| 2017-11-24 | $3.81 | $3.81 | 269,300 | — | — |
| 2017-11-22 | $3.74 | $3.74 | 589,500 | — | — |
| 2017-11-21 | $3.71 | $3.71 | 580,600 | — | — |
| 2017-11-20 | $3.75 | $3.75 | 389,000 | — | — |
| 2017-11-17 | $3.75 | $3.75 | 513,600 | — | — |
| 2017-11-16 | $3.69 | $3.69 | 649,600 | — | — |
| 2017-11-15 | $3.63 | $3.63 | 531,700 | — | — |
| 2017-11-14 | $3.51 | $3.51 | 535,300 | — | — |
| 2017-11-13 | $3.58 | $3.58 | 748,000 | — | — |
| 2017-11-10 | $3.60 | $3.60 | 509,600 | — | — |
| 2017-11-09 | $3.60 | $3.60 | 725,900 | — | — |
| 2017-11-08 | $3.48 | $3.48 | 631,200 | — | — |
| 2017-11-07 | $3.49 | $3.49 | 1,047,700 | — | — |
| 2017-11-06 | $3.49 | $3.49 | 1,914,200 | — | — |
| 2017-11-03 | $3.52 | $3.52 | 3,677,200 | — | — |
| 2017-11-02 | $2.88 | $2.88 | 743,300 | — | — |
| 2017-11-01 | $2.76 | $2.76 | 688,000 | — | — |
| 2017-10-31 | $2.87 | $2.87 | 570,000 | — | — |
| 2017-10-30 | $2.90 | $2.90 | 616,100 | — | — |
| 2017-10-27 | $2.88 | $2.88 | 544,900 | — | — |
| 2017-10-26 | $2.83 | $2.83 | 450,400 | — | — |
| 2017-10-25 | $2.87 | $2.87 | 391,300 | — | — |
| 2017-10-24 | $2.87 | $2.87 | 959,500 | — | — |
| 2017-10-23 | $2.94 | $2.94 | 534,600 | — | — |
| 2017-10-20 | $2.99 | $2.99 | 589,200 | — | — |
| 2017-10-19 | $3.00 | $3.00 | 639,200 | — | — |
| 2017-10-18 | $3.00 | $3.00 | 641,200 | — | — |
| 2017-10-17 | $3.04 | $3.04 | 740,300 | — | — |
| 2017-10-16 | $3.10 | $3.10 | 894,800 | — | — |
| 2017-10-13 | $3.11 | $3.11 | 1,138,200 | — | — |
| 2017-10-12 | $3.17 | $3.17 | 1,494,800 | — | — |
| 2017-10-11 | $3.02 | $3.02 | 1,303,400 | — | — |
| 2017-10-10 | $2.91 | $2.91 | 680,400 | — | — |
| 2017-10-09 | $2.86 | $2.86 | 713,500 | — | — |
| 2017-10-06 | $3.02 | $3.02 | 1,155,400 | — | — |
| 2017-10-05 | $3.05 | $3.05 | 2,867,400 | — | — |
| 2017-10-04 | $2.82 | $2.82 | 984,200 | — | — |
| 2017-10-03 | $2.91 | $2.91 | 1,164,200 | — | — |
| 2017-10-02 | $2.87 | $2.87 | 1,493,300 | — | — |
| 2017-09-29 | $2.73 | $2.73 | 598,000 | — | — |
| 2017-09-28 | $2.73 | $2.73 | 672,400 | — | — |
| 2017-09-27 | $2.72 | $2.72 | 681,000 | — | — |
| 2017-09-26 | $2.71 | $2.71 | 482,100 | — | — |
| 2017-09-25 | $2.68 | $2.68 | 609,200 | — | — |
| 2017-09-22 | $2.60 | $2.60 | 649,000 | — | — |
| 2017-09-21 | $2.61 | $2.61 | 870,500 | — | — |
| 2017-09-20 | $2.52 | $2.52 | 620,800 | — | — |
| 2017-09-19 | $2.48 | $2.48 | 599,100 | — | — |
| 2017-09-18 | $2.58 | $2.58 | 666,300 | — | — |
| 2017-09-15 | $2.63 | $2.63 | 1,218,000 | — | — |
| 2017-09-14 | $2.66 | $2.66 | 560,000 | — | — |
| 2017-09-13 | $2.71 | $2.71 | 400,500 | — | — |
| 2017-09-12 | $2.69 | $2.69 | 799,600 | — | — |
| 2017-09-11 | $2.69 | $2.69 | 1,151,000 | — | — |
| 2017-09-08 | $2.68 | $2.68 | 942,400 | — | — |
| 2017-09-07 | $2.69 | $2.69 | 815,100 | — | — |
| 2017-09-06 | $2.64 | $2.64 | 2,959,500 | — | — |
| 2017-09-05 | $2.53 | $2.53 | 1,636,400 | — | — |
| 2017-09-01 | $2.55 | $2.55 | 1,787,500 | — | — |
| 2017-08-31 | $2.35 | $2.35 | 1,631,800 | — | — |
| 2017-08-30 | $2.31 | $2.31 | 580,300 | — | — |
| 2017-08-29 | $2.38 | $2.38 | 925,900 | — | — |
| 2017-08-28 | $2.34 | $2.34 | 650,300 | — | — |
| 2017-08-25 | $2.38 | $2.38 | 312,200 | — | — |
| 2017-08-24 | $2.45 | $2.45 | 463,900 | — | — |
| 2017-08-23 | $2.45 | $2.45 | 451,400 | — | — |
| 2017-08-22 | $2.48 | $2.48 | 273,100 | — | — |
| 2017-08-21 | $2.48 | $2.48 | 241,200 | — | — |
| 2017-08-18 | $2.50 | $2.50 | 361,300 | — | — |
| 2017-08-17 | $2.52 | $2.52 | 474,000 | — | — |
| 2017-08-16 | $2.55 | $2.55 | 552,900 | — | — |
| 2017-08-15 | $2.55 | $2.55 | 1,250,300 | — | — |
| 2017-08-14 | $2.49 | $2.49 | 670,400 | — | — |
| 2017-08-11 | $2.49 | $2.49 | 536,400 | — | — |
| 2017-08-10 | $2.44 | $2.44 | 644,900 | — | — |
| 2017-08-09 | $2.54 | $2.54 | 697,600 | — | — |
| 2017-08-08 | $2.56 | $2.56 | 1,376,600 | — | — |
| 2017-08-07 | $2.51 | $2.51 | 583,200 | — | — |
| 2017-08-04 | $2.48 | $2.48 | 957,700 | — | — |
| 2017-08-03 | $2.43 | $2.43 | 1,181,400 | — | — |
| 2017-08-02 | $2.39 | $2.39 | 1,431,600 | — | — |
| 2017-08-01 | $2.22 | $2.22 | 785,100 | — | — |
| 2017-07-31 | $2.26 | $2.26 | 678,400 | — | — |
| 2017-07-28 | $2.26 | $2.26 | 1,563,800 | — | — |
| 2017-07-27 | $2.40 | $2.40 | 3,453,700 | — | — |
| 2017-07-26 | $2.18 | $2.18 | 549,900 | — | — |
| 2017-07-25 | $2.17 | $2.17 | 553,400 | — | — |
| 2017-07-24 | $2.19 | $2.19 | 451,500 | — | — |
| 2017-07-21 | $2.15 | $2.15 | 861,700 | — | — |
| 2017-07-20 | $2.21 | $2.21 | 1,037,000 | — | — |
| 2017-07-19 | $2.21 | $2.21 | 705,200 | — | — |
| 2017-07-18 | $2.26 | $2.26 | 579,900 | — | — |
| 2017-07-17 | $2.29 | $2.29 | 986,800 | — | — |
| 2017-07-14 | $2.30 | $2.30 | 486,600 | — | — |
| 2017-07-13 | $2.29 | $2.29 | 606,800 | — | — |
| 2017-07-12 | $2.27 | $2.27 | 449,600 | — | — |
| 2017-07-11 | $2.27 | $2.27 | 486,200 | — | — |
| 2017-07-10 | $2.27 | $2.27 | 365,700 | — | — |
| 2017-07-07 | $2.30 | $2.30 | 713,800 | — | — |
| 2017-07-06 | $2.21 | $2.21 | 681,600 | — | — |
| 2017-07-05 | $2.32 | $2.32 | 1,252,900 | — | — |
| 2017-07-03 | $2.52 | $2.52 | 289,900 | — | — |
| 2017-06-30 | $2.51 | $2.51 | 605,800 | — | — |
| 2017-06-29 | $2.49 | $2.49 | 585,600 | — | — |
| 2017-06-28 | $2.48 | $2.48 | 680,900 | — | — |
| 2017-06-27 | $2.45 | $2.45 | 551,800 | — | — |
| 2017-06-26 | $2.56 | $2.56 | 691,500 | — | — |
| 2017-06-23 | $2.56 | $2.56 | 1,012,100 | — | — |
| 2017-06-22 | $2.56 | $2.56 | 1,641,300 | — | — |
| 2017-06-21 | $2.36 | $2.36 | 1,067,600 | — | — |
| 2017-06-20 | $2.42 | $2.42 | 955,400 | — | — |
| 2017-06-19 | $2.37 | $2.37 | 1,638,800 | — | — |
| 2017-06-16 | $2.23 | $2.23 | 1,749,700 | — | — |
| 2017-06-15 | $2.27 | $2.27 | 1,002,000 | — | — |
| 2017-06-14 | $2.34 | $2.34 | 674,000 | — | — |
| 2017-06-13 | $2.39 | $2.39 | 842,400 | — | — |
| 2017-06-12 | $2.37 | $2.37 | 1,178,100 | — | — |
| 2017-06-09 | $2.49 | $2.49 | 1,236,500 | — | — |
| 2017-06-08 | $2.61 | $2.61 | 1,513,700 | — | — |
| 2017-06-07 | $2.62 | $2.62 | 4,104,400 | — | — |
| 2017-06-06 | $2.35 | $2.35 | 343,200 | — | — |
| 2017-06-05 | $2.33 | $2.33 | 698,600 | — | — |
| 2017-06-02 | $2.41 | $2.41 | 869,400 | — | — |
| 2017-06-01 | $2.36 | $2.36 | 697,800 | — | — |
| 2017-05-31 | $2.29 | $2.29 | 805,300 | — | — |
| 2017-05-30 | $2.29 | $2.29 | 1,658,500 | — | — |
| 2017-05-26 | $2.35 | $2.35 | 2,681,700 | — | — |
| 2017-05-25 | $2.02 | $2.02 | 4,124,500 | — | — |
| 2017-05-24 | $2.26 | $2.26 | 4,380,400 | — | — |
| 2017-05-23 | $2.25 | $2.25 | 9,827,800 | — | — |
| 2017-05-22 | $3.00 | $3.00 | 668,500 | — | — |
| 2017-05-19 | $3.00 | $3.00 | 650,000 | — | — |
| 2017-05-18 | $3.10 | $3.10 | 761,600 | — | — |
| 2017-05-17 | $3.07 | $3.07 | 1,097,900 | — | — |
| 2017-05-16 | $3.17 | $3.17 | 620,800 | — | — |
| 2017-05-15 | $3.18 | $3.18 | 770,300 | — | — |
| 2017-05-12 | $3.12 | $3.12 | 1,033,100 | — | — |
| 2017-05-11 | $3.13 | $3.13 | 2,049,900 | — | — |
| 2017-05-10 | $3.19 | $3.19 | 720,500 | — | — |
| 2017-05-09 | $3.22 | $3.22 | 2,593,500 | — | — |
| 2017-05-08 | $3.11 | $3.11 | 1,235,300 | — | — |
| 2017-05-05 | $3.33 | $3.33 | 2,141,400 | — | — |
| 2017-05-04 | $3.49 | $3.49 | 4,991,800 | — | — |
| 2017-05-03 | $4.24 | $4.24 | 1,102,600 | — | — |
| 2017-05-02 | $4.34 | $4.34 | 644,500 | — | — |
| 2017-05-01 | $4.37 | $4.37 | 450,400 | — | — |
| 2017-04-28 | $4.35 | $4.35 | 503,700 | — | — |
| 2017-04-27 | $4.41 | $4.41 | 603,800 | — | — |
| 2017-04-26 | $4.61 | $4.61 | 1,836,500 | — | — |
| 2017-04-25 | $4.28 | $4.28 | 516,800 | — | — |
| 2017-04-24 | $4.24 | $4.24 | 389,600 | — | — |
| 2017-04-21 | $4.12 | $4.12 | 417,400 | — | — |
| 2017-04-20 | $4.23 | $4.23 | 506,000 | — | — |
| 2017-04-19 | $4.20 | $4.20 | 372,600 | — | — |
| 2017-04-18 | $4.16 | $4.16 | 611,200 | — | — |
| 2017-04-17 | $4.18 | $4.18 | 513,100 | — | — |
| 2017-04-13 | $4.11 | $4.11 | 586,800 | — | — |
| 2017-04-12 | $4.10 | $4.10 | 478,100 | — | — |
| 2017-04-11 | $4.17 | $4.17 | 860,400 | — | — |
| 2017-04-10 | $4.21 | $4.21 | 559,000 | — | — |
| 2017-04-07 | $4.30 | $4.30 | 708,500 | — | — |
| 2017-04-06 | $4.27 | $4.27 | 1,262,700 | — | — |
| 2017-04-05 | $4.10 | $4.10 | 894,600 | — | — |
| 2017-04-04 | $4.18 | $4.18 | 933,900 | — | — |
| 2017-04-03 | $4.39 | $4.39 | 926,800 | — | — |
| 2017-03-31 | $4.45 | $4.45 | 836,900 | — | — |
| 2017-03-30 | $4.44 | $4.44 | 874,100 | — | — |
| 2017-03-29 | $4.38 | $4.38 | 1,073,500 | — | — |
| 2017-03-28 | $4.35 | $4.35 | 821,600 | — | — |
| 2017-03-27 | $4.22 | $4.22 | 631,200 | — | — |
| 2017-03-24 | $4.10 | $4.10 | 357,800 | — | — |
| 2017-03-23 | $4.12 | $4.12 | 531,100 | — | — |
| 2017-03-22 | $4.06 | $4.06 | 786,300 | — | — |
| 2017-03-21 | $4.13 | $4.13 | 827,600 | — | — |
| 2017-03-20 | $4.22 | $4.22 | 486,000 | — | — |
| 2017-03-17 | $4.21 | $4.21 | 1,049,800 | — | — |
| 2017-03-16 | $4.25 | $4.25 | 530,800 | — | — |
| 2017-03-15 | $4.36 | $4.36 | 1,177,600 | — | — |
| 2017-03-14 | $4.25 | $4.25 | 774,700 | — | — |
| 2017-03-13 | $4.25 | $4.25 | 789,800 | — | — |
| 2017-03-10 | $4.45 | $4.45 | 1,949,000 | — | — |
| 2017-03-09 | $4.14 | $4.14 | 2,417,400 | — | — |
| 2017-03-08 | $3.91 | $3.91 | 3,282,200 | — | — |
| 2017-03-07 | $4.15 | $4.15 | 695,000 | — | — |
| 2017-03-06 | $4.24 | $4.24 | 824,100 | — | — |
| 2017-03-03 | $4.46 | $4.46 | 780,200 | — | — |
| 2017-03-02 | $4.41 | $4.41 | 1,093,400 | — | — |
| 2017-03-01 | $4.33 | $4.33 | 855,500 | — | — |
| 2017-02-28 | $4.19 | $4.19 | 735,900 | — | — |
| 2017-02-27 | $4.27 | $4.27 | 813,000 | — | — |
| 2017-02-24 | $4.27 | $4.27 | 972,000 | — | — |
| 2017-02-23 | $4.28 | $4.28 | 1,363,600 | — | — |
| 2017-02-22 | $4.05 | $4.05 | 766,500 | — | — |
| 2017-02-21 | $4.14 | $4.14 | 899,800 | — | — |
| 2017-02-17 | $4.29 | $4.29 | 2,007,200 | — | — |
| 2017-02-16 | $4.16 | $4.16 | 1,244,900 | — | — |
| 2017-02-15 | $4.08 | $4.08 | 887,800 | — | — |
| 2017-02-14 | $4.09 | $4.09 | 793,600 | — | — |
| 2017-02-13 | $4.10 | $4.10 | 592,000 | — | — |
| 2017-02-10 | $4.13 | $4.13 | 376,000 | — | — |
| 2017-02-09 | $4.14 | $4.14 | 665,000 | — | — |
| 2017-02-08 | $4.10 | $4.10 | 920,100 | — | — |
| 2017-02-07 | $4.09 | $4.09 | 520,900 | — | — |
| 2017-02-06 | $4.07 | $4.07 | 728,500 | — | — |
| 2017-02-03 | $4.18 | $4.18 | 601,800 | — | — |
| 2017-02-02 | $4.15 | $4.15 | 826,800 | — | — |
| 2017-02-01 | $4.14 | $4.14 | 598,100 | — | — |
| 2017-01-31 | $4.26 | $4.26 | 637,600 | — | — |
| 2017-01-30 | $4.12 | $4.12 | 682,700 | — | — |
| 2017-01-27 | $4.26 | $4.26 | 646,300 | — | — |
| 2017-01-26 | $4.04 | $4.04 | 802,600 | — | — |
| 2017-01-25 | $4.19 | $4.19 | 531,600 | — | — |
| 2017-01-24 | $4.21 | $4.21 | 549,400 | — | — |
| 2017-01-23 | $4.20 | $4.20 | 966,300 | — | — |
| 2017-01-20 | $4.39 | $4.39 | 883,400 | — | — |
| 2017-01-19 | $4.31 | $4.31 | 885,500 | — | — |
| 2017-01-18 | $4.15 | $4.15 | 693,200 | — | — |
| 2017-01-17 | $4.19 | $4.19 | 771,100 | — | — |
| 2017-01-13 | $4.29 | $4.29 | 519,900 | — | — |
| 2017-01-12 | $4.25 | $4.25 | 569,200 | — | — |
| 2017-01-11 | $4.26 | $4.26 | 732,000 | — | — |
| 2017-01-10 | $4.50 | $4.50 | 649,500 | — | — |
| 2017-01-09 | $4.48 | $4.48 | 615,400 | — | — |
| 2017-01-06 | $4.39 | $4.39 | 379,600 | — | — |
| 2017-01-05 | $4.52 | $4.52 | 939,000 | — | — |
| 2017-01-04 | $4.58 | $4.58 | 1,395,900 | — | — |
| 2017-01-03 | $4.33 | $4.33 | 635,900 | — | — |