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
- 2009-02-13 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 | $2.60 | $2.60 | 25,600 |
| 2017-12-28 | $2.57 | $2.57 | 18,000 |
| 2017-12-27 | $2.61 | $2.61 | 23,700 |
| 2017-12-26 | $2.54 | $2.54 | 6,200 |
| 2017-12-22 | $2.60 | $2.60 | 11,800 |
| 2017-12-21 | $2.61 | $2.61 | 21,100 |
| 2017-12-20 | $2.61 | $2.61 | 22,300 |
| 2017-12-19 | $2.60 | $2.60 | 1,900 |
| 2017-12-18 | $2.56 | $2.56 | 20,800 |
| 2017-12-15 | $2.58 | $2.58 | 2,900 |
| 2017-12-14 | $2.63 | $2.63 | 3,100 |
| 2017-12-13 | $2.62 | $2.62 | 5,400 |
| 2017-12-12 | $2.62 | $2.62 | 6,500 |
| 2017-12-11 | $2.62 | $2.62 | 7,000 |
| 2017-12-08 | $2.62 | $2.62 | 27,500 |
| 2017-12-07 | $2.59 | $2.59 | 6,300 |
| 2017-12-06 | $2.71 | $2.71 | 14,600 |
| 2017-12-05 | $2.63 | $2.63 | 8,500 |
| 2017-12-04 | $2.62 | $2.62 | 3,100 |
| 2017-12-01 | $2.62 | $2.62 | 26,000 |
| 2017-11-30 | $2.68 | $2.68 | 1,200 |
| 2017-11-29 | $2.70 | $2.70 | 500 |
| 2017-11-28 | $2.75 | $2.75 | 7,700 |
| 2017-11-27 | $3.01 | $3.01 | 6,400 |
| 2017-11-24 | $2.92 | $2.92 | 5,200 |
| 2017-11-22 | $2.95 | $2.95 | 10,900 |
| 2017-11-21 | $2.85 | $2.85 | 2,100 |
| 2017-11-20 | $2.83 | $2.83 | 9,500 |
| 2017-11-17 | $2.91 | $2.91 | 2,000 |
| 2017-11-16 | $2.88 | $2.88 | 13,200 |
| 2017-11-15 | $2.70 | $2.70 | 5,000 |
| 2017-11-14 | $2.63 | $2.63 | 100 |
| 2017-11-13 | $2.60 | $2.60 | 16,100 |
| 2017-11-10 | $2.73 | $2.73 | 2,600 |
| 2017-11-09 | $2.73 | $2.73 | 2,500 |
| 2017-11-08 | $2.72 | $2.72 | 7,200 |
| 2017-11-07 | $2.62 | $2.62 | 0 |
| 2017-11-06 | $2.62 | $2.62 | 4,900 |
| 2017-11-03 | $2.70 | $2.70 | 13,000 |
| 2017-11-02 | $2.78 | $2.78 | 3,800 |
| 2017-11-01 | $2.98 | $2.98 | 0 |
| 2017-10-31 | $2.98 | $2.98 | 5,600 |
| 2017-10-30 | $3.00 | $3.00 | 0 |
| 2017-10-27 | $3.00 | $3.00 | 10,100 |
| 2017-10-26 | $2.80 | $2.80 | 1,600 |
| 2017-10-25 | $2.88 | $2.88 | 4,900 |
| 2017-10-24 | $2.89 | $2.89 | 5,400 |
| 2017-10-23 | $2.87 | $2.87 | 7,000 |
| 2017-10-20 | $3.00 | $3.00 | 2,400 |
| 2017-10-19 | $3.11 | $3.11 | 8,000 |
| 2017-10-18 | $2.92 | $2.92 | 2,400 |
| 2017-10-17 | $2.96 | $2.96 | 3,100 |
| 2017-10-16 | $2.96 | $2.96 | 6,600 |
| 2017-10-13 | $2.98 | $2.98 | 27,200 |
| 2017-10-12 | $2.92 | $2.92 | 200 |
| 2017-10-11 | $2.95 | $2.95 | 4,000 |
| 2017-10-10 | $2.95 | $2.95 | 12,800 |
| 2017-10-09 | $2.92 | $2.92 | 500 |
| 2017-10-06 | $3.03 | $3.03 | 38,300 |
| 2017-10-05 | $3.06 | $3.06 | 3,800 |
| 2017-10-04 | $2.91 | $2.91 | 15,500 |
| 2017-10-03 | $2.93 | $2.93 | 2,300 |
| 2017-10-02 | $2.99 | $2.99 | 10,900 |
| 2017-09-29 | $3.03 | $3.03 | 4,000 |
| 2017-09-28 | $3.00 | $3.00 | 4,000 |
| 2017-09-27 | $2.94 | $2.94 | 200 |
| 2017-09-26 | $2.97 | $2.97 | 16,900 |
| 2017-09-25 | $3.00 | $3.00 | 20,600 |
| 2017-09-22 | $2.94 | $2.94 | 2,000 |
| 2017-09-21 | $3.23 | $3.23 | 2,700 |
| 2017-09-20 | $3.17 | $3.17 | 1,000 |
| 2017-09-19 | $2.99 | $2.99 | 2,500 |
| 2017-09-18 | $3.01 | $3.01 | 6,500 |
| 2017-09-15 | $3.05 | $3.05 | 29,300 |
| 2017-09-14 | $2.96 | $2.96 | 1,300 |
| 2017-09-13 | $2.95 | $2.95 | 13,100 |
| 2017-09-12 | $2.96 | $2.96 | 12,700 |
| 2017-09-11 | $2.99 | $2.99 | 4,900 |
| 2017-09-08 | $3.16 | $3.16 | 0 |
| 2017-09-07 | $3.16 | $3.16 | 3,500 |
| 2017-09-06 | $3.00 | $3.00 | 2,500 |
| 2017-09-05 | $3.06 | $3.06 | 16,800 |
| 2017-09-01 | $2.85 | $2.85 | 8,500 |
| 2017-08-31 | $2.89 | $2.89 | 7,400 |
| 2017-08-30 | $2.98 | $2.98 | 300 |
| 2017-08-29 | $2.99 | $2.99 | 9,800 |
| 2017-08-28 | $3.05 | $3.05 | 5,400 |
| 2017-08-25 | $3.00 | $3.00 | 38,500 |
| 2017-08-24 | $2.88 | $2.88 | 5,700 |
| 2017-08-23 | $2.87 | $2.87 | 2,200 |
| 2017-08-22 | $2.88 | $2.88 | 9,000 |
| 2017-08-21 | $2.81 | $2.81 | 8,600 |
| 2017-08-18 | $2.75 | $2.75 | 800 |
| 2017-08-17 | $2.72 | $2.72 | 1,400 |
| 2017-08-16 | $2.65 | $2.65 | 9,800 |
| 2017-08-15 | $2.67 | $2.67 | 26,300 |
| 2017-08-14 | $2.69 | $2.69 | 23,200 |
| 2017-08-11 | $2.78 | $2.78 | 16,900 |
| 2017-08-10 | $2.94 | $2.94 | 12,200 |
| 2017-08-09 | $2.86 | $2.86 | 4,900 |
| 2017-08-08 | $2.80 | $2.80 | 8,700 |
| 2017-08-07 | $2.69 | $2.69 | 0 |
| 2017-08-04 | $2.69 | $2.69 | 3,500 |
| 2017-08-03 | $2.51 | $2.51 | 3,300 |
| 2017-08-02 | $2.65 | $2.65 | 2,100 |
| 2017-08-01 | $2.70 | $2.70 | 800 |
| 2017-07-31 | $2.52 | $2.52 | 2,300 |
| 2017-07-28 | $2.66 | $2.66 | 2,000 |
| 2017-07-27 | $2.63 | $2.63 | 1,100 |
| 2017-07-26 | $2.62 | $2.62 | 16,400 |
| 2017-07-25 | $2.55 | $2.55 | 4,100 |
| 2017-07-24 | $2.50 | $2.50 | 19,100 |
| 2017-07-21 | $2.49 | $2.49 | 4,600 |
| 2017-07-20 | $2.61 | $2.61 | 0 |
| 2017-07-19 | $2.61 | $2.61 | 22,500 |
| 2017-07-18 | $2.55 | $2.55 | 33,000 |
| 2017-07-17 | $2.41 | $2.41 | 13,100 |
| 2017-07-14 | $2.28 | $2.28 | 4,600 |
| 2017-07-13 | $2.28 | $2.28 | 42,300 |
| 2017-07-12 | $2.40 | $2.40 | 17,000 |
| 2017-07-11 | $2.39 | $2.39 | 10,500 |
| 2017-07-10 | $2.45 | $2.45 | 1,100 |
| 2017-07-07 | $2.46 | $2.46 | 300 |
| 2017-07-06 | $2.46 | $2.46 | 8,400 |
| 2017-07-05 | $2.45 | $2.45 | 10,500 |
| 2017-07-03 | $2.42 | $2.42 | 0 |
| 2017-06-30 | $2.42 | $2.42 | 10,200 |
| 2017-06-29 | $2.46 | $2.46 | 6,000 |
| 2017-06-28 | $2.47 | $2.47 | 14,000 |
| 2017-06-27 | $2.44 | $2.44 | 500 |
| 2017-06-26 | $2.50 | $2.50 | 7,900 |
| 2017-06-23 | $2.41 | $2.41 | 13,500 |
| 2017-06-22 | $2.40 | $2.40 | 8,700 |
| 2017-06-21 | $2.39 | $2.39 | 900 |
| 2017-06-20 | $2.37 | $2.37 | 6,500 |
| 2017-06-19 | $2.42 | $2.42 | 13,200 |
| 2017-06-16 | $2.56 | $2.56 | 10,100 |
| 2017-06-15 | $2.70 | $2.70 | 0 |
| 2017-06-14 | $2.70 | $2.70 | 6,800 |
| 2017-06-13 | $2.74 | $2.74 | 1,000 |
| 2017-06-12 | $2.76 | $2.76 | 300 |
| 2017-06-09 | $2.68 | $2.68 | 2,700 |
| 2017-06-08 | $2.63 | $2.63 | 12,300 |
| 2017-06-07 | $2.68 | $2.68 | 7,600 |
| 2017-06-06 | $2.73 | $2.73 | 7,700 |
| 2017-06-05 | $2.63 | $2.63 | 17,600 |
| 2017-06-02 | $2.66 | $2.66 | 2,000 |
| 2017-06-01 | $2.68 | $2.68 | 8,800 |
| 2017-05-31 | $2.85 | $2.85 | 1,700 |
| 2017-05-30 | $2.80 | $2.80 | 7,400 |
| 2017-05-26 | $2.75 | $2.75 | 500 |
| 2017-05-25 | $2.74 | $2.74 | 2,800 |
| 2017-05-24 | $2.80 | $2.80 | 7,800 |
| 2017-05-23 | $2.76 | $2.76 | 5,200 |
| 2017-05-22 | $2.77 | $2.77 | 2,000 |
| 2017-05-19 | $2.74 | $2.74 | 6,000 |
| 2017-05-18 | $2.81 | $2.81 | 10,600 |
| 2017-05-17 | $2.84 | $2.84 | 3,400 |
| 2017-05-16 | $2.83 | $2.83 | 4,600 |
| 2017-05-15 | $2.82 | $2.82 | 700 |
| 2017-05-12 | $2.80 | $2.80 | 4,700 |
| 2017-05-11 | $2.84 | $2.84 | 3,100 |
| 2017-05-10 | $2.94 | $2.94 | 14,500 |
| 2017-05-09 | $2.87 | $2.87 | 12,800 |
| 2017-05-08 | $2.83 | $2.83 | 7,600 |
| 2017-05-05 | $2.75 | $2.75 | 6,900 |
| 2017-05-04 | $2.80 | $2.80 | 15,500 |
| 2017-05-03 | $2.82 | $2.82 | 3,100 |
| 2017-05-02 | $2.79 | $2.79 | 600 |
| 2017-05-01 | $2.85 | $2.85 | 13,600 |
| 2017-04-28 | $2.89 | $2.89 | 5,400 |
| 2017-04-27 | $2.94 | $2.94 | 1,000 |
| 2017-04-26 | $2.82 | $2.82 | 6,900 |
| 2017-04-25 | $2.88 | $2.88 | 13,800 |
| 2017-04-24 | $2.94 | $2.94 | 13,600 |
| 2017-04-21 | $2.95 | $2.95 | 5,500 |
| 2017-04-20 | $3.01 | $3.01 | 1,000 |
| 2017-04-19 | $2.89 | $2.89 | 19,700 |
| 2017-04-18 | $3.05 | $3.05 | 11,200 |
| 2017-04-17 | $3.01 | $3.01 | 3,400 |
| 2017-04-13 | $3.10 | $3.10 | 15,100 |
| 2017-04-12 | $3.00 | $3.00 | 1,800 |
| 2017-04-11 | $2.96 | $2.96 | 3,100 |
| 2017-04-10 | $2.95 | $2.95 | 9,500 |
| 2017-04-07 | $3.01 | $3.01 | 6,800 |
| 2017-04-06 | $2.84 | $2.84 | 2,700 |
| 2017-04-05 | $2.99 | $2.99 | 28,200 |
| 2017-04-04 | $2.87 | $2.87 | 5,200 |
| 2017-04-03 | $2.78 | $2.78 | 36,600 |
| 2017-03-31 | $2.71 | $2.71 | 14,000 |
| 2017-03-30 | $2.75 | $2.75 | 2,100 |
| 2017-03-29 | $2.83 | $2.83 | 1,400 |
| 2017-03-28 | $2.85 | $2.85 | 3,500 |
| 2017-03-27 | $2.85 | $2.85 | 4,800 |
| 2017-03-24 | $2.85 | $2.85 | 6,900 |
| 2017-03-23 | $2.84 | $2.84 | 2,800 |
| 2017-03-22 | $2.81 | $2.81 | 15,000 |
| 2017-03-21 | $2.89 | $2.89 | 17,200 |
| 2017-03-20 | $2.92 | $2.92 | 2,000 |
| 2017-03-17 | $2.90 | $2.90 | 1,600 |
| 2017-03-16 | $2.86 | $2.86 | 400 |
| 2017-03-15 | $2.85 | $2.85 | 11,800 |
| 2017-03-14 | $2.73 | $2.73 | 0 |
| 2017-03-13 | $2.73 | $2.73 | 6,600 |
| 2017-03-10 | $2.82 | $2.82 | 17,500 |
| 2017-03-09 | $2.78 | $2.78 | 14,000 |
| 2017-03-08 | $2.87 | $2.87 | 27,500 |
| 2017-03-07 | $2.80 | $2.80 | 41,800 |
| 2017-03-06 | $2.89 | $2.89 | 4,000 |
| 2017-03-03 | $2.99 | $2.99 | 33,400 |
| 2017-03-02 | $2.98 | $2.98 | 9,100 |
| 2017-03-01 | $2.95 | $2.95 | 25,500 |
| 2017-02-28 | $2.94 | $2.94 | 3,300 |
| 2017-02-27 | $3.20 | $3.20 | 2,000 |
| 2017-02-24 | $3.20 | $3.20 | 10,700 |
| 2017-02-23 | $3.08 | $3.08 | 9,500 |
| 2017-02-22 | $3.06 | $3.06 | 4,500 |
| 2017-02-21 | $3.12 | $3.12 | 22,100 |
| 2017-02-17 | $3.07 | $3.07 | 8,900 |
| 2017-02-16 | $3.14 | $3.14 | 4,500 |
| 2017-02-15 | $3.12 | $3.12 | 8,800 |
| 2017-02-14 | $3.09 | $3.09 | 6,700 |
| 2017-02-13 | $3.04 | $3.04 | 700 |
| 2017-02-10 | $3.04 | $3.04 | 4,800 |
| 2017-02-09 | $3.15 | $3.15 | 2,000 |
| 2017-02-08 | $3.17 | $3.17 | 4,000 |
| 2017-02-07 | $3.32 | $3.32 | 900 |
| 2017-02-06 | $3.21 | $3.21 | 9,700 |
| 2017-02-03 | $3.10 | $3.10 | 1,000 |
| 2017-02-02 | $3.14 | $3.14 | 13,700 |
| 2017-02-01 | $3.09 | $3.09 | 16,600 |
| 2017-01-31 | $3.20 | $3.20 | 2,500 |
| 2017-01-30 | $3.07 | $3.07 | 11,100 |
| 2017-01-27 | $3.06 | $3.06 | 2,400 |
| 2017-01-26 | $3.06 | $3.06 | 400 |
| 2017-01-25 | $3.12 | $3.12 | 20,400 |
| 2017-01-24 | $3.14 | $3.14 | 4,700 |
| 2017-01-23 | $3.25 | $3.25 | 3,000 |
| 2017-01-20 | $3.26 | $3.26 | 1,700 |
| 2017-01-19 | $3.14 | $3.14 | 1,600 |
| 2017-01-18 | $3.24 | $3.24 | 1,600 |
| 2017-01-17 | $3.37 | $3.37 | 1,300 |
| 2017-01-13 | $3.14 | $3.14 | 8,600 |
| 2017-01-12 | $3.10 | $3.10 | 1,700 |
| 2017-01-11 | $3.14 | $3.14 | 3,700 |
| 2017-01-10 | $3.15 | $3.15 | 3,700 |
| 2017-01-09 | $3.23 | $3.23 | 7,600 |
| 2017-01-06 | $3.20 | $3.20 | 600 |
| 2017-01-05 | $3.37 | $3.37 | 31,300 |
| 2017-01-04 | $3.13 | $3.13 | 11,900 |
| 2017-01-03 | $2.94 | $2.94 | 3,000 |