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
- 2007-05-25 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 | $2.03 | $2.03 | 1,463,900 | — | — |
| 2017-12-28 | $2.06 | $2.06 | 936,000 | — | — |
| 2017-12-27 | $2.09 | $2.09 | 2,262,200 | — | — |
| 2017-12-26 | $2.07 | $2.07 | 932,000 | — | — |
| 2017-12-22 | $2.08 | $2.08 | 867,600 | — | — |
| 2017-12-21 | $2.07 | $2.07 | 1,100,400 | — | — |
| 2017-12-20 | $2.12 | $2.12 | 923,400 | — | — |
| 2017-12-19 | $2.10 | $2.10 | 1,912,200 | — | — |
| 2017-12-18 | $2.11 | $2.11 | 1,807,700 | — | — |
| 2017-12-15 | $2.06 | $2.06 | 2,115,100 | — | — |
| 2017-12-14 | $2.02 | $2.02 | 1,826,900 | — | — |
| 2017-12-13 | $2.05 | $2.05 | 1,374,300 | — | — |
| 2017-12-12 | $2.06 | $2.06 | 800,200 | — | — |
| 2017-12-11 | $2.09 | $2.09 | 842,300 | — | — |
| 2017-12-08 | $2.06 | $2.06 | 1,005,000 | — | — |
| 2017-12-07 | $2.08 | $2.08 | 727,300 | — | — |
| 2017-12-06 | $2.12 | $2.12 | 915,500 | — | — |
| 2017-12-05 | $2.18 | $2.18 | 906,100 | — | — |
| 2017-12-04 | $2.16 | $2.16 | 945,800 | — | — |
| 2017-12-01 | $2.22 | $2.22 | 1,119,200 | — | — |
| 2017-11-30 | $2.25 | $2.25 | 1,749,700 | — | — |
| 2017-11-29 | $2.17 | $2.17 | 736,900 | — | — |
| 2017-11-28 | $2.14 | $2.14 | 750,700 | — | — |
| 2017-11-27 | $2.12 | $2.12 | 955,300 | — | — |
| 2017-11-24 | $2.15 | $2.15 | 414,000 | — | — |
| 2017-11-22 | $2.20 | $2.20 | 911,000 | — | — |
| 2017-11-21 | $2.14 | $2.14 | 1,041,000 | — | — |
| 2017-11-20 | $2.16 | $2.16 | 1,232,200 | — | — |
| 2017-11-17 | $2.10 | $2.10 | 1,270,500 | — | — |
| 2017-11-16 | $2.08 | $2.08 | 878,500 | — | — |
| 2017-11-15 | $2.02 | $2.02 | 1,173,500 | — | — |
| 2017-11-14 | $1.97 | $1.97 | 2,262,900 | — | — |
| 2017-11-13 | $2.02 | $2.02 | 1,110,300 | — | — |
| 2017-11-10 | $2.09 | $2.09 | 895,100 | — | — |
| 2017-11-09 | $2.10 | $2.10 | 1,169,200 | — | — |
| 2017-11-08 | $2.10 | $2.10 | 1,664,800 | — | — |
| 2017-11-07 | $2.07 | $2.07 | 1,574,100 | — | — |
| 2017-11-06 | $2.10 | $2.10 | 2,082,500 | — | — |
| 2017-11-03 | $2.06 | $2.06 | 4,090,800 | — | — |
| 2017-11-02 | $2.39 | $2.39 | 755,600 | — | — |
| 2017-11-01 | $2.41 | $2.41 | 929,800 | — | — |
| 2017-10-31 | $2.35 | $2.35 | 879,300 | — | — |
| 2017-10-30 | $2.30 | $2.30 | 1,269,300 | — | — |
| 2017-10-27 | $2.29 | $2.29 | 1,028,500 | — | — |
| 2017-10-26 | $2.31 | $2.31 | 421,500 | — | — |
| 2017-10-25 | $2.33 | $2.33 | 737,700 | — | — |
| 2017-10-24 | $2.36 | $2.36 | 496,300 | — | — |
| 2017-10-23 | $2.35 | $2.35 | 867,300 | — | — |
| 2017-10-20 | $2.38 | $2.38 | 327,600 | — | — |
| 2017-10-19 | $2.35 | $2.35 | 496,600 | — | — |
| 2017-10-18 | $2.35 | $2.35 | 667,500 | — | — |
| 2017-10-17 | $2.36 | $2.36 | 968,100 | — | — |
| 2017-10-16 | $2.40 | $2.40 | 564,800 | — | — |
| 2017-10-13 | $2.40 | $2.40 | 604,400 | — | — |
| 2017-10-12 | $2.42 | $2.42 | 614,500 | — | — |
| 2017-10-11 | $2.47 | $2.47 | 601,600 | — | — |
| 2017-10-10 | $2.41 | $2.41 | 617,900 | — | — |
| 2017-10-09 | $2.38 | $2.38 | 1,081,900 | — | — |
| 2017-10-06 | $2.43 | $2.43 | 748,700 | — | — |
| 2017-10-05 | $2.44 | $2.44 | 541,200 | — | — |
| 2017-10-04 | $2.43 | $2.43 | 1,048,400 | — | — |
| 2017-10-03 | $2.49 | $2.49 | 752,400 | — | — |
| 2017-10-02 | $2.52 | $2.52 | 634,200 | — | — |
| 2017-09-29 | $2.48 | $2.48 | 634,100 | — | — |
| 2017-09-28 | $2.53 | $2.53 | 1,243,700 | — | — |
| 2017-09-27 | $2.46 | $2.46 | 1,081,700 | — | — |
| 2017-09-26 | $2.47 | $2.47 | 529,900 | — | — |
| 2017-09-25 | $2.48 | $2.48 | 746,500 | — | — |
| 2017-09-22 | $2.41 | $2.41 | 671,500 | — | — |
| 2017-09-21 | $2.40 | $2.40 | 609,500 | — | — |
| 2017-09-20 | $2.42 | $2.42 | 711,000 | — | — |
| 2017-09-19 | $2.42 | $2.42 | 864,200 | — | — |
| 2017-09-18 | $2.46 | $2.46 | 1,141,200 | — | — |
| 2017-09-15 | $2.44 | $2.44 | 1,594,100 | — | — |
| 2017-09-14 | $2.51 | $2.51 | 803,800 | — | — |
| 2017-09-13 | $2.54 | $2.54 | 1,017,900 | — | — |
| 2017-09-12 | $2.46 | $2.46 | 968,200 | — | — |
| 2017-09-11 | $2.49 | $2.49 | 1,024,700 | — | — |
| 2017-09-08 | $2.48 | $2.48 | 897,600 | — | — |
| 2017-09-07 | $2.44 | $2.44 | 885,500 | — | — |
| 2017-09-06 | $2.46 | $2.46 | 861,300 | — | — |
| 2017-09-05 | $2.41 | $2.41 | 771,800 | — | — |
| 2017-09-01 | $2.44 | $2.44 | 1,153,500 | — | — |
| 2017-08-31 | $2.38 | $2.38 | 1,249,500 | — | — |
| 2017-08-30 | $2.32 | $2.32 | 573,000 | — | — |
| 2017-08-29 | $2.36 | $2.36 | 1,117,600 | — | — |
| 2017-08-28 | $2.29 | $2.29 | 723,000 | — | — |
| 2017-08-25 | $2.28 | $2.28 | 703,000 | — | — |
| 2017-08-24 | $2.29 | $2.29 | 457,900 | — | — |
| 2017-08-23 | $2.28 | $2.28 | 445,700 | — | — |
| 2017-08-22 | $2.25 | $2.25 | 548,700 | — | — |
| 2017-08-21 | $2.24 | $2.24 | 983,000 | — | — |
| 2017-08-18 | $2.30 | $2.30 | 770,700 | — | — |
| 2017-08-17 | $2.25 | $2.25 | 718,700 | — | — |
| 2017-08-16 | $2.29 | $2.29 | 1,254,900 | — | — |
| 2017-08-15 | $2.32 | $2.32 | 955,200 | — | — |
| 2017-08-14 | $2.35 | $2.35 | 1,252,200 | — | — |
| 2017-08-11 | $2.33 | $2.33 | 1,029,900 | — | — |
| 2017-08-10 | $2.30 | $2.30 | 1,182,700 | — | — |
| 2017-08-09 | $2.30 | $2.30 | 1,229,100 | — | — |
| 2017-08-08 | $2.36 | $2.36 | 1,331,700 | — | — |
| 2017-08-07 | $2.40 | $2.40 | 2,616,800 | — | — |
| 2017-08-04 | $2.41 | $2.41 | 2,772,300 | — | — |
| 2017-08-03 | $2.63 | $2.63 | 1,245,300 | — | — |
| 2017-08-02 | $2.65 | $2.65 | 906,800 | — | — |
| 2017-08-01 | $2.66 | $2.66 | 880,400 | — | — |
| 2017-07-31 | $2.62 | $2.62 | 2,301,700 | — | — |
| 2017-07-28 | $2.86 | $2.86 | 760,100 | — | — |
| 2017-07-27 | $2.86 | $2.86 | 1,517,800 | — | — |
| 2017-07-26 | $2.98 | $2.98 | 1,188,900 | — | — |
| 2017-07-25 | $2.99 | $2.99 | 2,334,000 | — | — |
| 2017-07-24 | $2.86 | $2.86 | 1,013,900 | — | — |
| 2017-07-21 | $2.82 | $2.82 | 922,500 | — | — |
| 2017-07-20 | $2.83 | $2.83 | 900,300 | — | — |
| 2017-07-19 | $2.85 | $2.85 | 980,400 | — | — |
| 2017-07-18 | $2.79 | $2.79 | 748,900 | — | — |
| 2017-07-17 | $2.80 | $2.80 | 956,900 | — | — |
| 2017-07-14 | $2.75 | $2.75 | 693,600 | — | — |
| 2017-07-13 | $2.74 | $2.74 | 859,300 | — | — |
| 2017-07-12 | $2.75 | $2.75 | 1,615,900 | — | — |
| 2017-07-11 | $2.72 | $2.72 | 1,055,100 | — | — |
| 2017-07-10 | $2.66 | $2.66 | 1,458,000 | — | — |
| 2017-07-07 | $2.64 | $2.64 | 703,500 | — | — |
| 2017-07-06 | $2.60 | $2.60 | 862,400 | — | — |
| 2017-07-05 | $2.61 | $2.61 | 1,122,800 | — | — |
| 2017-07-03 | $2.56 | $2.56 | 1,362,400 | — | — |
| 2017-06-30 | $2.54 | $2.54 | 643,300 | — | — |
| 2017-06-29 | $2.58 | $2.58 | 1,078,900 | — | — |
| 2017-06-28 | $2.55 | $2.55 | 805,800 | — | — |
| 2017-06-27 | $2.56 | $2.56 | 874,500 | — | — |
| 2017-06-26 | $2.57 | $2.57 | 1,773,900 | — | — |
| 2017-06-23 | $2.49 | $2.49 | 4,507,000 | — | — |
| 2017-06-22 | $2.40 | $2.40 | 748,800 | — | — |
| 2017-06-21 | $2.44 | $2.44 | 1,380,400 | — | — |
| 2017-06-20 | $2.48 | $2.48 | 863,700 | — | — |
| 2017-06-19 | $2.53 | $2.53 | 955,500 | — | — |
| 2017-06-16 | $2.53 | $2.53 | 2,298,100 | — | — |
| 2017-06-15 | $2.51 | $2.51 | 833,300 | — | — |
| 2017-06-14 | $2.52 | $2.52 | 1,072,100 | — | — |
| 2017-06-13 | $2.53 | $2.53 | 1,251,100 | — | — |
| 2017-06-12 | $2.45 | $2.45 | 891,000 | — | — |
| 2017-06-09 | $2.43 | $2.43 | 913,000 | — | — |
| 2017-06-08 | $2.40 | $2.40 | 817,700 | — | — |
| 2017-06-07 | $2.34 | $2.34 | 954,600 | — | — |
| 2017-06-06 | $2.42 | $2.42 | 1,185,400 | — | — |
| 2017-06-05 | $2.45 | $2.45 | 761,600 | — | — |
| 2017-06-02 | $2.45 | $2.45 | 1,061,000 | — | — |
| 2017-06-01 | $2.48 | $2.48 | 1,869,600 | — | — |
| 2017-05-31 | $2.34 | $2.34 | 2,607,000 | — | — |
| 2017-05-30 | $2.32 | $2.32 | 1,236,100 | — | — |
| 2017-05-26 | $2.38 | $2.38 | 817,000 | — | — |
| 2017-05-25 | $2.36 | $2.36 | 1,069,800 | — | — |
| 2017-05-24 | $2.41 | $2.41 | 555,300 | — | — |
| 2017-05-23 | $2.42 | $2.42 | 603,600 | — | — |
| 2017-05-22 | $2.43 | $2.43 | 1,177,500 | — | — |
| 2017-05-19 | $2.48 | $2.48 | 714,100 | — | — |
| 2017-05-18 | $2.48 | $2.48 | 775,800 | — | — |
| 2017-05-17 | $2.48 | $2.48 | 1,187,600 | — | — |
| 2017-05-16 | $2.50 | $2.50 | 947,100 | — | — |
| 2017-05-15 | $2.48 | $2.48 | 1,232,700 | — | — |
| 2017-05-12 | $2.50 | $2.50 | 1,021,900 | — | — |
| 2017-05-11 | $2.59 | $2.59 | 920,000 | — | — |
| 2017-05-10 | $2.60 | $2.60 | 1,718,700 | — | — |
| 2017-05-09 | $2.51 | $2.51 | 1,345,500 | — | — |
| 2017-05-08 | $2.50 | $2.50 | 1,005,200 | — | — |
| 2017-05-05 | $2.48 | $2.48 | 4,700,900 | — | — |
| 2017-05-04 | $2.36 | $2.36 | 1,638,500 | — | — |
| 2017-05-03 | $2.41 | $2.41 | 755,600 | — | — |
| 2017-05-02 | $2.42 | $2.42 | 773,500 | — | — |
| 2017-05-01 | $2.45 | $2.45 | 846,000 | — | — |
| 2017-04-28 | $2.44 | $2.44 | 683,900 | — | — |
| 2017-04-27 | $2.48 | $2.48 | 470,300 | — | — |
| 2017-04-26 | $2.49 | $2.49 | 910,500 | — | — |
| 2017-04-25 | $2.46 | $2.46 | 697,800 | — | — |
| 2017-04-24 | $2.44 | $2.44 | 1,034,400 | — | — |
| 2017-04-21 | $2.49 | $2.49 | 866,900 | — | — |
| 2017-04-20 | $2.48 | $2.48 | 727,400 | — | — |
| 2017-04-19 | $2.45 | $2.45 | 1,218,200 | — | — |
| 2017-04-18 | $2.48 | $2.48 | 846,600 | — | — |
| 2017-04-17 | $2.47 | $2.47 | 1,114,000 | — | — |
| 2017-04-13 | $2.48 | $2.48 | 1,540,700 | — | — |
| 2017-04-12 | $2.53 | $2.53 | 502,900 | — | — |
| 2017-04-11 | $2.58 | $2.58 | 777,000 | — | — |
| 2017-04-10 | $2.56 | $2.56 | 642,900 | — | — |
| 2017-04-07 | $2.51 | $2.51 | 1,205,500 | — | — |
| 2017-04-06 | $2.54 | $2.54 | 828,000 | — | — |
| 2017-04-05 | $2.54 | $2.54 | 2,531,300 | — | — |
| 2017-04-04 | $2.55 | $2.55 | 1,129,500 | — | — |
| 2017-04-03 | $2.55 | $2.55 | 1,116,000 | — | — |
| 2017-03-31 | $2.55 | $2.55 | 1,630,600 | — | — |
| 2017-03-30 | $2.61 | $2.61 | 1,300,000 | — | — |
| 2017-03-29 | $2.60 | $2.60 | 1,637,100 | — | — |
| 2017-03-28 | $2.54 | $2.54 | 804,900 | — | — |
| 2017-03-27 | $2.50 | $2.50 | 1,052,700 | — | — |
| 2017-03-24 | $2.42 | $2.42 | 698,200 | — | — |
| 2017-03-23 | $2.40 | $2.40 | 1,053,600 | — | — |
| 2017-03-22 | $2.43 | $2.43 | 1,235,500 | — | — |
| 2017-03-21 | $2.49 | $2.49 | 1,035,600 | — | — |
| 2017-03-20 | $2.58 | $2.58 | 1,300,900 | — | — |
| 2017-03-17 | $2.47 | $2.47 | 4,355,400 | — | — |
| 2017-03-16 | $2.51 | $2.51 | 1,324,800 | — | — |
| 2017-03-15 | $2.47 | $2.47 | 1,410,900 | — | — |
| 2017-03-14 | $2.44 | $2.44 | 2,929,100 | — | — |
| 2017-03-13 | $2.59 | $2.59 | 1,511,700 | — | — |
| 2017-03-10 | $2.60 | $2.60 | 1,470,900 | — | — |
| 2017-03-09 | $2.57 | $2.57 | 2,994,800 | — | — |
| 2017-03-08 | $2.59 | $2.59 | 4,223,900 | — | — |
| 2017-03-07 | $2.57 | $2.57 | 3,048,400 | — | — |
| 2017-03-06 | $2.70 | $2.70 | 2,460,600 | — | — |
| 2017-03-03 | $2.53 | $2.53 | 1,851,100 | — | — |
| 2017-03-02 | $2.61 | $2.61 | 2,352,700 | — | — |
| 2017-03-01 | $2.86 | $2.86 | 9,939,400 | — | — |
| 2017-02-28 | $2.45 | $2.45 | 1,535,000 | — | — |
| 2017-02-27 | $2.54 | $2.54 | 716,800 | — | — |
| 2017-02-24 | $2.49 | $2.49 | 1,157,600 | — | — |
| 2017-02-23 | $2.56 | $2.56 | 1,158,700 | — | — |
| 2017-02-22 | $2.53 | $2.53 | 1,426,300 | — | — |
| 2017-02-21 | $2.59 | $2.59 | 1,032,600 | — | — |
| 2017-02-17 | $2.49 | $2.49 | 1,049,800 | — | — |
| 2017-02-16 | $2.51 | $2.51 | 1,086,100 | — | — |
| 2017-02-15 | $2.56 | $2.56 | 805,600 | — | — |
| 2017-02-14 | $2.61 | $2.61 | 789,800 | — | — |
| 2017-02-13 | $2.55 | $2.55 | 1,005,300 | — | — |
| 2017-02-10 | $2.57 | $2.57 | 673,700 | — | — |
| 2017-02-09 | $2.55 | $2.55 | 899,500 | — | — |
| 2017-02-08 | $2.52 | $2.52 | 1,190,100 | — | — |
| 2017-02-07 | $2.49 | $2.49 | 1,120,900 | — | — |
| 2017-02-06 | $2.48 | $2.48 | 651,600 | — | — |
| 2017-02-03 | $2.53 | $2.53 | 1,382,200 | — | — |
| 2017-02-02 | $2.39 | $2.39 | 2,147,900 | — | — |
| 2017-02-01 | $2.53 | $2.53 | 1,431,600 | — | — |
| 2017-01-31 | $2.59 | $2.59 | 1,490,800 | — | — |
| 2017-01-30 | $2.55 | $2.55 | 2,106,900 | — | — |
| 2017-01-27 | $2.68 | $2.68 | 825,200 | — | — |
| 2017-01-26 | $2.73 | $2.73 | 1,110,400 | — | — |
| 2017-01-25 | $2.80 | $2.80 | 1,602,100 | — | — |
| 2017-01-24 | $2.76 | $2.76 | 1,093,800 | — | — |
| 2017-01-23 | $2.68 | $2.68 | 1,065,800 | — | — |
| 2017-01-20 | $2.67 | $2.67 | 1,002,800 | — | — |
| 2017-01-19 | $2.67 | $2.67 | 1,291,700 | — | — |
| 2017-01-18 | $2.73 | $2.73 | 1,197,000 | — | — |
| 2017-01-17 | $2.72 | $2.72 | 1,816,000 | — | — |
| 2017-01-13 | $2.83 | $2.83 | 1,772,700 | — | — |
| 2017-01-12 | $2.94 | $2.94 | 2,126,100 | — | — |
| 2017-01-11 | $2.96 | $2.96 | 2,465,900 | — | — |
| 2017-01-10 | $2.90 | $2.90 | 1,893,900 | — | — |
| 2017-01-09 | $2.91 | $2.91 | 1,813,400 | — | — |
| 2017-01-06 | $3.06 | $3.06 | 1,061,300 | — | — |
| 2017-01-05 | $3.14 | $3.14 | 1,292,500 | — | — |
| 2017-01-04 | $3.23 | $3.23 | 2,630,800 | — | — |
| 2017-01-03 | $3.09 | $3.09 | 2,447,100 | — | — |