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
- 2010-05-13 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 | $2.50 | $2.50 | 257,280 | — | — |
| 2017-12-28 | $2.60 | $2.60 | 573,540 | — | — |
| 2017-12-27 | $2.70 | $2.70 | 340,360 | — | — |
| 2017-12-26 | $2.80 | $2.80 | 240,080 | — | — |
| 2017-12-22 | $2.90 | $2.90 | 197,560 | — | — |
| 2017-12-21 | $2.95 | $2.95 | 691,460 | — | — |
| 2017-12-20 | $2.75 | $2.75 | 290,660 | — | — |
| 2017-12-19 | $2.85 | $2.85 | 187,520 | — | — |
| 2017-12-18 | $2.85 | $2.85 | 149,840 | — | — |
| 2017-12-15 | $2.85 | $2.85 | 257,140 | — | — |
| 2017-12-14 | $2.80 | $2.80 | 148,980 | — | — |
| 2017-12-13 | $2.85 | $2.85 | 95,200 | — | — |
| 2017-12-12 | $2.95 | $2.95 | 173,820 | — | — |
| 2017-12-11 | $3.05 | $3.05 | 410,580 | — | — |
| 2017-12-08 | $2.80 | $2.80 | 63,300 | — | — |
| 2017-12-07 | $2.75 | $2.75 | 176,580 | — | — |
| 2017-12-06 | $2.80 | $2.80 | 336,760 | — | — |
| 2017-12-05 | $3.10 | $3.10 | 298,580 | — | — |
| 2017-12-04 | $3.15 | $3.15 | 944,080 | — | — |
| 2017-12-01 | $2.70 | $2.70 | 98,920 | — | — |
| 2017-11-30 | $2.95 | $2.95 | 347,660 | — | — |
| 2017-11-29 | $2.65 | $2.65 | 242,820 | — | — |
| 2017-11-28 | $2.55 | $2.55 | 123,560 | — | — |
| 2017-11-27 | $2.65 | $2.65 | 100,840 | — | — |
| 2017-11-24 | $2.60 | $2.60 | 53,280 | — | — |
| 2017-11-22 | $2.65 | $2.65 | 128,020 | — | — |
| 2017-11-21 | $2.60 | $2.60 | 120,020 | — | — |
| 2017-11-20 | $2.60 | $2.60 | 145,260 | — | — |
| 2017-11-17 | $2.50 | $2.50 | 86,560 | — | — |
| 2017-11-16 | $2.40 | $2.40 | 131,080 | — | — |
| 2017-11-15 | $2.50 | $2.50 | 112,260 | — | — |
| 2017-11-14 | $2.40 | $2.40 | 256,460 | — | — |
| 2017-11-13 | $2.55 | $2.55 | 239,980 | — | — |
| 2017-11-10 | $2.75 | $2.75 | 195,540 | — | — |
| 2017-11-09 | $2.75 | $2.75 | 123,380 | — | — |
| 2017-11-08 | $2.65 | $2.65 | 181,420 | — | — |
| 2017-11-07 | $2.85 | $2.85 | 111,120 | — | — |
| 2017-11-06 | $3.00 | $3.00 | 115,860 | — | — |
| 2017-11-03 | $3.15 | $3.15 | 171,880 | — | — |
| 2017-11-02 | $3.00 | $3.00 | 148,880 | — | — |
| 2017-11-01 | $2.80 | $2.80 | 59,220 | — | — |
| 2017-10-31 | $2.75 | $2.75 | 114,880 | — | — |
| 2017-10-30 | $2.80 | $2.80 | 91,120 | — | — |
| 2017-10-27 | $2.90 | $2.90 | 93,000 | — | — |
| 2017-10-26 | $2.85 | $2.85 | 119,300 | — | — |
| 2017-10-25 | $2.80 | $2.80 | 102,300 | — | — |
| 2017-10-24 | $2.85 | $2.85 | 223,460 | — | — |
| 2017-10-23 | $2.90 | $2.90 | 138,680 | — | — |
| 2017-10-20 | $3.05 | $3.05 | 169,900 | — | — |
| 2017-10-19 | $3.00 | $3.00 | 197,740 | — | — |
| 2017-10-18 | $3.10 | $3.10 | 464,460 | — | — |
| 2017-10-17 | $2.90 | $2.90 | 236,220 | — | — |
| 2017-10-16 | $3.00 | $3.00 | 315,480 | — | — |
| 2017-10-13 | $3.20 | $3.20 | 351,940 | — | — |
| 2017-10-12 | $3.40 | $3.40 | 728,780 | — | — |
| 2017-10-11 | $3.75 | $3.75 | 1,276,540 | — | — |
| 2017-10-10 | $3.25 | $3.25 | 411,980 | — | — |
| 2017-10-09 | $3.10 | $3.10 | 205,280 | — | — |
| 2017-10-06 | $3.05 | $3.05 | 223,540 | — | — |
| 2017-10-05 | $3.25 | $3.25 | 229,480 | — | — |
| 2017-10-04 | $3.00 | $3.00 | 452,720 | — | — |
| 2017-10-03 | $3.20 | $3.20 | 1,763,880 | — | — |
| 2017-10-02 | $3.45 | $3.45 | 1,890,900 | — | — |
| 2017-09-29 | $2.60 | $2.60 | 583,360 | — | — |
| 2017-09-28 | $2.45 | $2.45 | 249,260 | — | — |
| 2017-09-27 | $2.40 | $2.40 | 180,580 | — | — |
| 2017-09-26 | $2.35 | $2.35 | 213,640 | — | — |
| 2017-09-25 | $2.40 | $2.40 | 759,360 | — | — |
| 2017-09-22 | $2.35 | $2.35 | 255,020 | — | — |
| 2017-09-21 | $2.10 | $2.10 | 82,580 | — | — |
| 2017-09-20 | $2.00 | $2.00 | 47,120 | — | — |
| 2017-09-19 | $2.05 | $2.05 | 48,960 | — | — |
| 2017-09-18 | $2.10 | $2.10 | 137,460 | — | — |
| 2017-09-15 | $2.10 | $2.10 | 63,740 | — | — |
| 2017-09-14 | $2.00 | $2.00 | 72,060 | — | — |
| 2017-09-13 | $2.00 | $2.00 | 140,520 | — | — |
| 2017-09-12 | $2.10 | $2.10 | 95,800 | — | — |
| 2017-09-11 | $2.10 | $2.10 | 115,180 | — | — |
| 2017-09-08 | $2.15 | $2.15 | 80,300 | — | — |
| 2017-09-07 | $2.15 | $2.15 | 125,660 | — | — |
| 2017-09-06 | $2.20 | $2.20 | 71,460 | — | — |
| 2017-09-05 | $2.20 | $2.20 | 142,820 | — | — |
| 2017-09-01 | $2.45 | $2.45 | 94,640 | — | — |
| 2017-08-31 | $2.50 | $2.50 | 117,340 | — | — |
| 2017-08-30 | $2.40 | $2.40 | 190,720 | — | — |
| 2017-08-29 | $2.55 | $2.55 | 408,200 | — | — |
| 2017-08-28 | $2.70 | $2.70 | 812,560 | — | — |
| 2017-08-25 | $2.20 | $2.20 | 263,520 | — | — |
| 2017-08-24 | $2.05 | $2.05 | 55,940 | — | — |
| 2017-08-23 | $2.00 | $2.00 | 59,520 | — | — |
| 2017-08-22 | $1.90 | $1.90 | 54,300 | — | — |
| 2017-08-21 | $2.10 | $2.10 | 73,860 | — | — |
| 2017-08-18 | $2.10 | $2.10 | 132,080 | — | — |
| 2017-08-17 | $2.15 | $2.15 | 247,600 | — | — |
| 2017-08-16 | $1.95 | $1.95 | 80,400 | — | — |
| 2017-08-15 | $1.85 | $1.85 | 31,040 | — | — |
| 2017-08-14 | $1.80 | $1.80 | 89,240 | — | — |
| 2017-08-11 | $1.70 | $1.70 | 68,940 | — | — |
| 2017-08-10 | $1.75 | $1.75 | 135,440 | — | — |
| 2017-08-09 | $1.80 | $1.80 | 120,580 | — | — |
| 2017-08-08 | $1.85 | $1.85 | 75,080 | — | — |
| 2017-08-07 | $1.90 | $1.90 | 139,620 | — | — |
| 2017-08-04 | $1.80 | $1.80 | 75,220 | — | — |
| 2017-08-03 | $1.85 | $1.85 | 169,060 | — | — |
| 2017-08-02 | $1.90 | $1.90 | 710,100 | — | — |
| 2017-08-01 | $1.75 | $1.75 | 77,020 | — | — |
| 2017-07-31 | $1.85 | $1.85 | 37,660 | — | — |
| 2017-07-28 | $1.85 | $1.85 | 43,400 | — | — |
| 2017-07-27 | $1.85 | $1.85 | 144,700 | — | — |
| 2017-07-26 | $1.90 | $1.90 | 69,820 | — | — |
| 2017-07-25 | $1.95 | $1.95 | 42,480 | — | — |
| 2017-07-24 | $2.10 | $2.10 | 32,460 | — | — |
| 2017-07-21 | $2.05 | $2.05 | 59,880 | — | — |
| 2017-07-20 | $2.00 | $2.00 | 78,740 | — | — |
| 2017-07-19 | $1.90 | $1.90 | 43,220 | — | — |
| 2017-07-18 | $1.95 | $1.95 | 35,240 | — | — |
| 2017-07-17 | $1.95 | $1.95 | 46,000 | — | — |
| 2017-07-14 | $1.95 | $1.95 | 35,540 | — | — |
| 2017-07-13 | $1.95 | $1.95 | 45,420 | — | — |
| 2017-07-12 | $1.95 | $1.95 | 137,180 | — | — |
| 2017-07-11 | $2.05 | $2.05 | 41,620 | — | — |
| 2017-07-10 | $2.05 | $2.05 | 70,160 | — | — |
| 2017-07-07 | $2.10 | $2.10 | 54,120 | — | — |
| 2017-07-06 | $2.10 | $2.10 | 54,440 | — | — |
| 2017-07-05 | $2.10 | $2.10 | 39,980 | — | — |
| 2017-07-03 | $2.15 | $2.15 | 64,160 | — | — |
| 2017-06-30 | $2.15 | $2.15 | 72,080 | — | — |
| 2017-06-29 | $2.25 | $2.25 | 40,660 | — | — |
| 2017-06-28 | $2.35 | $2.35 | 166,660 | — | — |
| 2017-06-27 | $2.35 | $2.35 | 177,080 | — | — |
| 2017-06-26 | $2.35 | $2.35 | 242,960 | — | — |
| 2017-06-23 | $2.25 | $2.25 | 108,120 | — | — |
| 2017-06-22 | $2.15 | $2.15 | 43,240 | — | — |
| 2017-06-21 | $2.10 | $2.10 | 36,780 | — | — |
| 2017-06-20 | $2.20 | $2.20 | 66,900 | — | — |
| 2017-06-19 | $2.25 | $2.25 | 120,640 | — | — |
| 2017-06-16 | $2.15 | $2.15 | 34,940 | — | — |
| 2017-06-15 | $2.35 | $2.35 | 27,380 | — | — |
| 2017-06-14 | $2.30 | $2.30 | 49,960 | — | — |
| 2017-06-13 | $2.30 | $2.30 | 33,380 | — | — |
| 2017-06-12 | $2.15 | $2.15 | 45,540 | — | — |
| 2017-06-09 | $2.20 | $2.20 | 24,900 | — | — |
| 2017-06-08 | $2.20 | $2.20 | 25,060 | — | — |
| 2017-06-07 | $2.10 | $2.10 | 36,280 | — | — |
| 2017-06-06 | $2.20 | $2.20 | 59,000 | — | — |
| 2017-06-05 | $2.25 | $2.25 | 68,660 | — | — |
| 2017-06-02 | $2.20 | $2.20 | 68,220 | — | — |
| 2017-06-01 | $2.15 | $2.15 | 89,840 | — | — |
| 2017-05-31 | $2.00 | $2.00 | 77,200 | — | — |
| 2017-05-30 | $2.05 | $2.05 | 31,520 | — | — |
| 2017-05-26 | $2.15 | $2.15 | 54,280 | — | — |
| 2017-05-25 | $2.15 | $2.15 | 94,260 | — | — |
| 2017-05-24 | $2.10 | $2.10 | 97,840 | — | — |
| 2017-05-23 | $2.25 | $2.25 | 75,980 | — | — |
| 2017-05-22 | $2.35 | $2.35 | 54,800 | — | — |
| 2017-05-19 | $2.45 | $2.45 | 91,680 | — | — |
| 2017-05-18 | $2.20 | $2.20 | 97,840 | — | — |
| 2017-05-17 | $2.30 | $2.30 | 94,920 | — | — |
| 2017-05-16 | $2.40 | $2.40 | 71,020 | — | — |
| 2017-05-15 | $2.45 | $2.45 | 143,980 | — | — |
| 2017-05-12 | $2.35 | $2.35 | 77,360 | — | — |
| 2017-05-11 | $2.45 | $2.45 | 92,460 | — | — |
| 2017-05-10 | $2.65 | $2.65 | 115,280 | — | — |
| 2017-05-09 | $2.60 | $2.60 | 128,880 | — | — |
| 2017-05-08 | $2.50 | $2.50 | 191,180 | — | — |
| 2017-05-05 | $2.60 | $2.60 | 70,300 | — | — |
| 2017-05-04 | $2.70 | $2.70 | 121,500 | — | — |
| 2017-05-03 | $2.80 | $2.80 | 119,260 | — | — |
| 2017-05-02 | $2.85 | $2.85 | 84,340 | — | — |
| 2017-05-01 | $3.05 | $3.05 | 136,240 | — | — |
| 2017-04-28 | $3.20 | $3.20 | 699,880 | — | — |
| 2017-04-27 | $5.20 | $5.20 | 54,500 | — | — |
| 2017-04-26 | $5.55 | $5.55 | 25,060 | — | — |
| 2017-04-25 | $5.55 | $5.55 | 31,020 | — | — |
| 2017-04-24 | $5.55 | $5.55 | 22,980 | — | — |
| 2017-04-21 | $5.65 | $5.65 | 35,560 | — | — |
| 2017-04-20 | $5.90 | $5.90 | 63,040 | — | — |
| 2017-04-19 | $5.95 | $5.95 | 28,380 | — | — |
| 2017-04-18 | $5.95 | $5.95 | 23,580 | — | — |
| 2017-04-17 | $6.20 | $6.20 | 55,380 | — | — |
| 2017-04-13 | $6.10 | $6.10 | 53,560 | — | — |
| 2017-04-12 | $5.95 | $5.95 | 111,880 | — | — |
| 2017-04-11 | $5.20 | $5.20 | 97,680 | — | — |
| 2017-04-10 | $5.30 | $5.30 | 136,180 | — | — |
| 2017-04-07 | $5.60 | $5.60 | 406,220 | — | — |
| 2017-04-06 | $7.30 | $7.30 | 44,000 | — | — |
| 2017-04-05 | $7.55 | $7.55 | 22,300 | — | — |
| 2017-04-04 | $7.75 | $7.75 | 23,160 | — | — |
| 2017-04-03 | $7.85 | $7.85 | 18,080 | — | — |
| 2017-03-31 | $8.15 | $8.15 | 20,980 | — | — |
| 2017-03-30 | $8.25 | $8.25 | 16,120 | — | — |
| 2017-03-29 | $7.90 | $7.90 | 19,760 | — | — |
| 2017-03-28 | $8.05 | $8.05 | 11,080 | — | — |
| 2017-03-27 | $8.40 | $8.40 | 18,760 | — | — |
| 2017-03-24 | $8.50 | $8.50 | 20,060 | — | — |
| 2017-03-23 | $8.70 | $8.70 | 28,340 | — | — |
| 2017-03-22 | $7.80 | $7.80 | 40,420 | — | — |
| 2017-03-21 | $8.00 | $8.00 | 52,800 | — | — |
| 2017-03-20 | $8.80 | $8.80 | 48,400 | — | — |
| 2017-03-17 | $9.00 | $9.00 | 319,820 | — | — |
| 2017-03-16 | $10.35 | $10.35 | 22,280 | — | — |
| 2017-03-15 | $10.25 | $10.25 | 19,880 | — | — |
| 2017-03-14 | $10.15 | $10.15 | 18,440 | — | — |
| 2017-03-13 | $10.75 | $10.75 | 19,720 | — | — |
| 2017-03-10 | $10.60 | $10.60 | 16,280 | — | — |
| 2017-03-09 | $10.70 | $10.70 | 14,140 | — | — |
| 2017-03-08 | $10.70 | $10.70 | 30,820 | — | — |
| 2017-03-07 | $10.55 | $10.55 | 32,000 | — | — |
| 2017-03-06 | $10.40 | $10.40 | 26,180 | — | — |
| 2017-03-03 | $10.95 | $10.95 | 36,660 | — | — |
| 2017-03-02 | $10.90 | $10.90 | 35,720 | — | — |
| 2017-03-01 | $10.90 | $10.90 | 43,600 | — | — |
| 2017-02-28 | $10.40 | $10.40 | 14,720 | — | — |
| 2017-02-27 | $10.40 | $10.40 | 18,900 | — | — |
| 2017-02-24 | $10.30 | $10.30 | 13,780 | — | — |
| 2017-02-23 | $10.75 | $10.75 | 16,840 | — | — |
| 2017-02-22 | $10.80 | $10.80 | 14,720 | — | — |
| 2017-02-21 | $11.20 | $11.20 | 19,360 | — | — |
| 2017-02-17 | $11.35 | $11.35 | 16,940 | — | — |
| 2017-02-16 | $11.10 | $11.10 | 27,140 | — | — |
| 2017-02-15 | $11.15 | $11.15 | 47,700 | — | — |
| 2017-02-14 | $10.80 | $10.80 | 58,000 | — | — |
| 2017-02-13 | $11.45 | $11.45 | 61,360 | — | — |
| 2017-02-10 | $12.00 | $12.00 | 102,540 | — | — |
| 2017-02-09 | $11.50 | $11.50 | 122,520 | — | — |
| 2017-02-08 | $10.70 | $10.70 | 89,340 | — | — |
| 2017-02-07 | $10.20 | $10.20 | 71,080 | — | — |
| 2017-02-06 | $9.65 | $9.65 | 25,480 | — | — |
| 2017-02-03 | $9.60 | $9.60 | 55,880 | — | — |
| 2017-02-02 | $9.40 | $9.40 | 45,220 | — | — |
| 2017-02-01 | $8.85 | $8.85 | 52,060 | — | — |
| 2017-01-31 | $8.30 | $8.30 | 19,220 | — | — |
| 2017-01-30 | $8.45 | $8.45 | 23,640 | — | — |
| 2017-01-27 | $8.50 | $8.50 | 58,420 | — | — |
| 2017-01-26 | $8.85 | $8.85 | 40,980 | — | — |
| 2017-01-25 | $8.50 | $8.50 | 5,740 | — | — |
| 2017-01-24 | $8.50 | $8.50 | 31,980 | — | — |
| 2017-01-23 | $8.40 | $8.40 | 16,920 | — | — |
| 2017-01-20 | $8.10 | $8.10 | 25,980 | — | — |
| 2017-01-19 | $8.00 | $8.00 | 20,400 | — | — |
| 2017-01-18 | $8.45 | $8.45 | 6,100 | — | — |
| 2017-01-17 | $8.70 | $8.70 | 14,720 | — | — |
| 2017-01-13 | $9.00 | $9.00 | 19,980 | — | — |
| 2017-01-12 | $8.90 | $8.90 | 28,520 | — | — |
| 2017-01-11 | $8.80 | $8.80 | 20,800 | — | — |
| 2017-01-10 | $9.05 | $9.05 | 25,340 | — | — |
| 2017-01-09 | $8.90 | $8.90 | 12,340 | — | — |
| 2017-01-06 | $8.75 | $8.75 | 45,700 | — | — |
| 2017-01-05 | $8.45 | $8.45 | 8,420 | — | — |
| 2017-01-04 | $8.55 | $8.55 | 54,320 | — | — |
| 2017-01-03 | $8.55 | $8.55 | 70,780 | — | — |