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
- 2007-02-02 to 2026-09-02
- 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 | $3.88 | $3.88 | 12,100 | — | — |
| 2017-12-28 | $3.98 | $3.98 | 11,900 | — | — |
| 2017-12-27 | $3.93 | $3.93 | 81,400 | — | — |
| 2017-12-26 | $3.97 | $3.97 | 25,200 | — | — |
| 2017-12-22 | $3.89 | $3.89 | 43,000 | — | — |
| 2017-12-21 | $3.89 | $3.89 | 4,400 | — | — |
| 2017-12-20 | $3.97 | $3.97 | 36,300 | — | — |
| 2017-12-19 | $3.84 | $3.84 | 16,300 | — | — |
| 2017-12-18 | $3.96 | $3.96 | 24,800 | — | — |
| 2017-12-15 | $3.98 | $3.98 | 32,300 | — | — |
| 2017-12-14 | $3.99 | $3.99 | 41,300 | — | — |
| 2017-12-13 | $4.16 | $4.16 | 71,300 | — | — |
| 2017-12-12 | $4.12 | $4.12 | 7,600 | — | — |
| 2017-12-11 | $3.97 | $3.97 | 30,500 | — | — |
| 2017-12-08 | $4.15 | $4.15 | 143,300 | — | — |
| 2017-12-07 | $3.79 | $3.79 | 27,100 | — | — |
| 2017-12-06 | $3.54 | $3.54 | 48,400 | — | — |
| 2017-12-05 | $3.68 | $3.68 | 79,000 | — | — |
| 2017-12-04 | $3.76 | $3.76 | 119,300 | — | — |
| 2017-12-01 | $3.59 | $3.59 | 59,200 | — | — |
| 2017-11-30 | $3.59 | $3.59 | 21,500 | — | — |
| 2017-11-29 | $3.50 | $3.50 | 49,700 | — | — |
| 2017-11-28 | $3.59 | $3.59 | 29,000 | — | — |
| 2017-11-27 | $3.64 | $3.64 | 171,100 | — | — |
| 2017-11-24 | $3.80 | $3.80 | 31,700 | — | — |
| 2017-11-22 | $3.67 | $3.67 | 37,900 | — | — |
| 2017-11-21 | $3.65 | $3.65 | 83,200 | — | — |
| 2017-11-20 | $3.82 | $3.82 | 51,500 | — | — |
| 2017-11-17 | $3.64 | $3.64 | 15,800 | — | — |
| 2017-11-16 | $3.67 | $3.67 | 19,300 | — | — |
| 2017-11-15 | $3.45 | $3.45 | 6,300 | — | — |
| 2017-11-14 | $3.46 | $3.46 | 14,200 | — | — |
| 2017-11-13 | $3.51 | $3.51 | 45,900 | — | — |
| 2017-11-10 | $3.31 | $3.31 | 5,600 | — | — |
| 2017-11-09 | $3.43 | $3.43 | 11,500 | — | — |
| 2017-11-08 | $3.21 | $3.21 | 35,400 | — | — |
| 2017-11-07 | $3.34 | $3.34 | 13,900 | — | — |
| 2017-11-06 | $3.36 | $3.36 | 36,700 | — | — |
| 2017-11-03 | $3.25 | $3.25 | 6,000 | — | — |
| 2017-11-02 | $3.31 | $3.31 | 9,200 | — | — |
| 2017-11-01 | $3.45 | $3.45 | 10,800 | — | — |
| 2017-10-31 | $3.20 | $3.20 | 48,500 | — | — |
| 2017-10-30 | $3.20 | $3.20 | 14,800 | — | — |
| 2017-10-27 | $3.20 | $3.20 | 10,900 | — | — |
| 2017-10-26 | $3.26 | $3.26 | 20,100 | — | — |
| 2017-10-25 | $3.17 | $3.17 | 20,200 | — | — |
| 2017-10-24 | $3.23 | $3.23 | 5,500 | — | — |
| 2017-10-23 | $3.22 | $3.22 | 1,000 | — | — |
| 2017-10-20 | $3.21 | $3.21 | 2,800 | — | — |
| 2017-10-19 | $3.28 | $3.28 | 4,900 | — | — |
| 2017-10-18 | $3.20 | $3.20 | 16,400 | — | — |
| 2017-10-17 | $3.17 | $3.17 | 19,400 | — | — |
| 2017-10-16 | $3.31 | $3.31 | 7,600 | — | — |
| 2017-10-13 | $3.41 | $3.41 | 24,000 | — | — |
| 2017-10-12 | $3.31 | $3.31 | 9,800 | — | — |
| 2017-10-11 | $3.28 | $3.28 | 12,200 | — | — |
| 2017-10-10 | $3.28 | $3.28 | 19,000 | — | — |
| 2017-10-09 | $3.28 | $3.28 | 58,900 | — | — |
| 2017-10-06 | $3.48 | $3.48 | 13,400 | — | — |
| 2017-10-05 | $3.56 | $3.56 | 16,500 | — | — |
| 2017-10-04 | $3.48 | $3.48 | 42,400 | — | — |
| 2017-10-03 | $3.50 | $3.50 | 62,700 | — | — |
| 2017-10-02 | $3.64 | $3.64 | 50,800 | — | — |
| 2017-09-29 | $3.67 | $3.67 | 42,000 | — | — |
| 2017-09-28 | $3.81 | $3.81 | 57,900 | — | — |
| 2017-09-27 | $3.97 | $3.97 | 220,400 | — | — |
| 2017-09-26 | $3.72 | $3.72 | 93,300 | — | — |
| 2017-09-25 | $3.66 | $3.66 | 488,000 | — | — |
| 2017-09-22 | $3.75 | $3.75 | 44,400 | — | — |
| 2017-09-21 | $3.70 | $3.70 | 77,800 | — | — |
| 2017-09-20 | $3.49 | $3.49 | 112,300 | — | — |
| 2017-09-19 | $3.38 | $3.38 | 28,900 | — | — |
| 2017-09-18 | $3.59 | $3.59 | 80,900 | — | — |
| 2017-09-15 | $3.41 | $3.41 | 303,100 | — | — |
| 2017-09-14 | $3.22 | $3.22 | 46,000 | — | — |
| 2017-09-13 | $3.40 | $3.40 | 35,100 | — | — |
| 2017-09-12 | $3.09 | $3.09 | 9,300 | — | — |
| 2017-09-11 | $3.10 | $3.10 | 15,900 | — | — |
| 2017-09-08 | $3.12 | $3.12 | 8,500 | — | — |
| 2017-09-07 | $3.08 | $3.08 | 14,600 | — | — |
| 2017-09-06 | $3.10 | $3.10 | 33,700 | — | — |
| 2017-09-05 | $3.05 | $3.05 | 35,600 | — | — |
| 2017-09-01 | $3.09 | $3.09 | 9,100 | — | — |
| 2017-08-31 | $3.03 | $3.03 | 19,800 | — | — |
| 2017-08-30 | $3.09 | $3.09 | 13,000 | — | — |
| 2017-08-29 | $3.12 | $3.12 | 9,400 | — | — |
| 2017-08-28 | $3.04 | $3.04 | 25,600 | — | — |
| 2017-08-25 | $3.10 | $3.10 | 5,500 | — | — |
| 2017-08-24 | $3.23 | $3.23 | 5,600 | — | — |
| 2017-08-23 | $3.12 | $3.12 | 17,800 | — | — |
| 2017-08-22 | $3.10 | $3.10 | 5,600 | — | — |
| 2017-08-21 | $3.39 | $3.39 | 97,000 | — | — |
| 2017-08-18 | $3.19 | $3.19 | 2,600 | — | — |
| 2017-08-17 | $3.10 | $3.10 | 2,400 | — | — |
| 2017-08-16 | $3.09 | $3.09 | 9,200 | — | — |
| 2017-08-15 | $3.10 | $3.10 | 4,800 | — | — |
| 2017-08-14 | $3.14 | $3.14 | 6,900 | — | — |
| 2017-08-11 | $3.12 | $3.12 | 16,700 | — | — |
| 2017-08-10 | $3.21 | $3.21 | 11,300 | — | — |
| 2017-08-09 | $3.15 | $3.15 | 11,400 | — | — |
| 2017-08-08 | $3.24 | $3.24 | 99,500 | — | — |
| 2017-08-07 | $3.09 | $3.09 | 28,600 | — | — |
| 2017-08-04 | $3.14 | $3.14 | 18,400 | — | — |
| 2017-08-03 | $3.01 | $3.01 | 25,100 | — | — |
| 2017-08-02 | $2.93 | $2.93 | 45,400 | — | — |
| 2017-08-01 | $3.15 | $3.15 | 32,300 | — | — |
| 2017-07-31 | $2.84 | $2.84 | 16,000 | — | — |
| 2017-07-28 | $2.78 | $2.78 | 128,400 | — | — |
| 2017-07-27 | $2.51 | $2.51 | 43,300 | — | — |
| 2017-07-26 | $2.57 | $2.57 | 50,200 | — | — |
| 2017-07-25 | $2.67 | $2.67 | 52,700 | — | — |
| 2017-07-24 | $2.70 | $2.70 | 1,500 | — | — |
| 2017-07-21 | $2.70 | $2.70 | 7,500 | — | — |
| 2017-07-20 | $2.65 | $2.65 | 4,100 | — | — |
| 2017-07-19 | $2.66 | $2.66 | 21,600 | — | — |
| 2017-07-18 | $2.56 | $2.56 | 2,000 | — | — |
| 2017-07-17 | $2.59 | $2.59 | 3,800 | — | — |
| 2017-07-14 | $2.56 | $2.56 | 1,400 | — | — |
| 2017-07-13 | $2.58 | $2.58 | 7,800 | — | — |
| 2017-07-12 | $2.54 | $2.54 | 4,400 | — | — |
| 2017-07-11 | $2.63 | $2.63 | 10,900 | — | — |
| 2017-07-10 | $2.56 | $2.56 | 1,200 | — | — |
| 2017-07-07 | $2.57 | $2.57 | 7,800 | — | — |
| 2017-07-06 | $2.61 | $2.61 | 24,100 | — | — |
| 2017-07-05 | $2.70 | $2.70 | 14,900 | — | — |
| 2017-07-03 | $2.62 | $2.62 | 20,400 | — | — |
| 2017-06-30 | $2.57 | $2.57 | 21,400 | — | — |
| 2017-06-29 | $2.80 | $2.80 | 18,400 | — | — |
| 2017-06-28 | $2.84 | $2.84 | 9,100 | — | — |
| 2017-06-27 | $2.88 | $2.88 | 3,300 | — | — |
| 2017-06-26 | $2.83 | $2.83 | 19,700 | — | — |
| 2017-06-23 | $2.66 | $2.66 | 200 | — | — |
| 2017-06-22 | $2.62 | $2.62 | 26,300 | — | — |
| 2017-06-21 | $2.60 | $2.60 | 14,700 | — | — |
| 2017-06-20 | $2.53 | $2.53 | 3,400 | — | — |
| 2017-06-19 | $2.50 | $2.50 | 11,500 | — | — |
| 2017-06-16 | $2.49 | $2.49 | 3,000 | — | — |
| 2017-06-15 | $2.46 | $2.46 | 4,700 | — | — |
| 2017-06-14 | $2.42 | $2.42 | 7,400 | — | — |
| 2017-06-13 | $2.49 | $2.49 | 5,400 | — | — |
| 2017-06-12 | $2.46 | $2.46 | 1,900 | — | — |
| 2017-06-09 | $2.41 | $2.41 | 34,100 | — | — |
| 2017-06-08 | $2.40 | $2.40 | 9,000 | — | — |
| 2017-06-07 | $2.35 | $2.35 | 8,800 | — | — |
| 2017-06-06 | $2.36 | $2.36 | 5,500 | — | — |
| 2017-06-05 | $2.49 | $2.49 | 5,300 | — | — |
| 2017-06-02 | $2.33 | $2.33 | 12,300 | — | — |
| 2017-06-01 | $2.36 | $2.36 | 29,400 | — | — |
| 2017-05-31 | $2.41 | $2.41 | 9,300 | — | — |
| 2017-05-30 | $2.45 | $2.45 | 6,100 | — | — |
| 2017-05-26 | $2.53 | $2.53 | 33,700 | — | — |
| 2017-05-25 | $2.49 | $2.49 | 800 | — | — |
| 2017-05-24 | $2.50 | $2.50 | 29,000 | — | — |
| 2017-05-23 | $2.46 | $2.46 | 11,400 | — | — |
| 2017-05-22 | $2.53 | $2.53 | 28,300 | — | — |
| 2017-05-19 | $2.47 | $2.47 | 37,400 | — | — |
| 2017-05-18 | $2.45 | $2.45 | 5,100 | — | — |
| 2017-05-17 | $2.42 | $2.42 | 6,300 | — | — |
| 2017-05-16 | $2.43 | $2.43 | 8,900 | — | — |
| 2017-05-15 | $2.48 | $2.48 | 4,600 | — | — |
| 2017-05-12 | $2.44 | $2.44 | 7,200 | — | — |
| 2017-05-11 | $2.46 | $2.46 | 7,000 | — | — |
| 2017-05-10 | $2.48 | $2.48 | 7,500 | — | — |
| 2017-05-09 | $2.42 | $2.42 | 43,000 | — | — |
| 2017-05-08 | $2.34 | $2.34 | 52,600 | — | — |
| 2017-05-05 | $2.37 | $2.37 | 23,100 | — | — |
| 2017-05-04 | $2.43 | $2.43 | 35,000 | — | — |
| 2017-05-03 | $2.59 | $2.59 | 32,300 | — | — |
| 2017-05-02 | $2.68 | $2.68 | 36,500 | — | — |
| 2017-05-01 | $2.63 | $2.63 | 22,800 | — | — |
| 2017-04-28 | $2.65 | $2.65 | 95,900 | — | — |
| 2017-04-27 | $2.80 | $2.80 | 6,400 | — | — |
| 2017-04-26 | $2.80 | $2.80 | 16,600 | — | — |
| 2017-04-25 | $2.86 | $2.86 | 34,700 | — | — |
| 2017-04-24 | $2.68 | $2.68 | 28,000 | — | — |
| 2017-04-21 | $2.75 | $2.75 | 12,800 | — | — |
| 2017-04-20 | $2.80 | $2.80 | 19,000 | — | — |
| 2017-04-19 | $2.83 | $2.83 | 11,000 | — | — |
| 2017-04-18 | $2.86 | $2.86 | 2,600 | — | — |
| 2017-04-17 | $2.81 | $2.81 | 24,800 | — | — |
| 2017-04-13 | $2.80 | $2.80 | 22,700 | — | — |
| 2017-04-12 | $2.94 | $2.94 | 17,800 | — | — |
| 2017-04-11 | $2.85 | $2.85 | 35,000 | — | — |
| 2017-04-10 | $2.99 | $2.99 | 14,900 | — | — |
| 2017-04-07 | $2.96 | $2.96 | 28,600 | — | — |
| 2017-04-06 | $2.89 | $2.89 | 10,700 | — | — |
| 2017-04-05 | $2.85 | $2.85 | 25,000 | — | — |
| 2017-04-04 | $3.01 | $3.01 | 19,400 | — | — |
| 2017-04-03 | $3.03 | $3.03 | 19,700 | — | — |
| 2017-03-31 | $3.17 | $3.17 | 15,400 | — | — |
| 2017-03-30 | $3.15 | $3.15 | 36,000 | — | — |
| 2017-03-29 | $3.15 | $3.15 | 21,400 | — | — |
| 2017-03-28 | $3.18 | $3.18 | 50,800 | — | — |
| 2017-03-27 | $3.13 | $3.13 | 12,700 | — | — |
| 2017-03-24 | $3.16 | $3.16 | 11,900 | — | — |
| 2017-03-23 | $3.16 | $3.16 | 32,300 | — | — |
| 2017-03-22 | $2.98 | $2.98 | 26,300 | — | — |
| 2017-03-21 | $2.99 | $2.99 | 13,200 | — | — |
| 2017-03-20 | $3.06 | $3.06 | 39,200 | — | — |
| 2017-03-17 | $3.00 | $3.00 | 92,100 | — | — |
| 2017-03-16 | $3.04 | $3.04 | 121,700 | — | — |
| 2017-03-15 | $2.97 | $2.97 | 116,700 | — | — |
| 2017-03-14 | $3.03 | $3.03 | 44,900 | — | — |
| 2017-03-13 | $2.99 | $2.99 | 103,000 | — | — |
| 2017-03-10 | $3.02 | $3.02 | 26,400 | — | — |
| 2017-03-09 | $3.06 | $3.06 | 71,900 | — | — |
| 2017-03-08 | $3.07 | $3.07 | 76,800 | — | — |
| 2017-03-07 | $3.06 | $3.06 | 106,600 | — | — |
| 2017-03-06 | $3.19 | $3.19 | 33,900 | — | — |
| 2017-03-03 | $3.21 | $3.21 | 155,200 | — | — |
| 2017-03-02 | $3.30 | $3.30 | 191,800 | — | — |
| 2017-03-01 | $3.68 | $3.68 | 601,100 | — | — |
| 2017-02-28 | $3.45 | $3.45 | 41,300 | — | — |
| 2017-02-27 | $3.45 | $3.45 | 301,000 | — | — |
| 2017-02-24 | $3.28 | $3.28 | 80,500 | — | — |
| 2017-02-23 | $3.22 | $3.22 | 53,400 | — | — |
| 2017-02-22 | $3.18 | $3.18 | 102,600 | — | — |
| 2017-02-21 | $3.30 | $3.30 | 66,400 | — | — |
| 2017-02-17 | $3.37 | $3.37 | 70,700 | — | — |
| 2017-02-16 | $3.36 | $3.36 | 124,500 | — | — |
| 2017-02-15 | $3.46 | $3.46 | 50,300 | — | — |
| 2017-02-14 | $3.66 | $3.66 | 214,500 | — | — |
| 2017-02-13 | $3.84 | $3.84 | 41,700 | — | — |
| 2017-02-10 | $4.11 | $4.11 | 31,900 | — | — |
| 2017-02-09 | $4.14 | $4.14 | 90,400 | — | — |
| 2017-02-08 | $4.00 | $4.00 | 216,100 | — | — |
| 2017-02-07 | $4.17 | $4.17 | 98,500 | — | — |
| 2017-02-06 | $4.43 | $4.43 | 36,400 | — | — |
| 2017-02-03 | $4.48 | $4.48 | 116,900 | — | — |
| 2017-02-02 | $4.57 | $4.57 | 79,100 | — | — |
| 2017-02-01 | $4.41 | $4.41 | 142,200 | — | — |
| 2017-01-31 | $4.75 | $4.75 | 111,200 | — | — |
| 2017-01-30 | $4.28 | $4.28 | 83,300 | — | — |
| 2017-01-27 | $4.33 | $4.33 | 178,300 | — | — |
| 2017-01-26 | $3.83 | $3.83 | 26,700 | — | — |
| 2017-01-25 | $3.66 | $3.66 | 21,900 | — | — |
| 2017-01-24 | $3.65 | $3.65 | 31,500 | — | — |
| 2017-01-23 | $3.74 | $3.74 | 44,700 | — | — |
| 2017-01-20 | $3.69 | $3.69 | 26,200 | — | — |
| 2017-01-19 | $3.70 | $3.70 | 51,900 | — | — |
| 2017-01-18 | $3.44 | $3.44 | 69,300 | — | — |
| 2017-01-17 | $3.61 | $3.61 | 56,900 | — | — |
| 2017-01-13 | $3.71 | $3.71 | 69,100 | — | — |
| 2017-01-12 | $3.54 | $3.54 | 208,500 | — | — |
| 2017-01-11 | $3.92 | $3.92 | 379,100 | — | — |
| 2017-01-10 | $3.51 | $3.51 | 128,900 | — | — |
| 2017-01-09 | $3.40 | $3.40 | 203,300 | — | — |
| 2017-01-06 | $3.23 | $3.23 | 67,100 | — | — |
| 2017-01-05 | $3.25 | $3.25 | 109,400 | — | — |
| 2017-01-04 | $3.23 | $3.23 | 644,600 | — | — |
| 2017-01-03 | $2.85 | $2.85 | 668,400 | — | — |