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
- 2017-04-28 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 | $3.82 | $3.82 | 1,183,000 | — | — |
| 2017-12-28 | $3.93 | $3.93 | 1,731,000 | — | — |
| 2017-12-27 | $4.06 | $4.06 | 1,312,000 | — | — |
| 2017-12-26 | $4.25 | $4.25 | 1,197,000 | — | — |
| 2017-12-22 | $4.25 | $4.25 | 1,695,500 | — | — |
| 2017-12-21 | $4.25 | $4.25 | 2,558,000 | — | — |
| 2017-12-20 | $4.20 | $4.20 | 4,066,000 | — | — |
| 2017-12-19 | $4.06 | $4.06 | 3,284,500 | — | — |
| 2017-12-18 | $4.31 | $4.31 | 2,101,000 | — | — |
| 2017-12-15 | $4.37 | $4.37 | 6,399,000 | — | — |
| 2017-12-14 | $4.65 | $4.65 | 2,047,500 | — | — |
| 2017-12-13 | $4.42 | $4.42 | 3,514,000 | — | — |
| 2017-12-12 | $4.26 | $4.26 | 1,344,000 | — | — |
| 2017-12-11 | $4.13 | $4.13 | 1,623,500 | — | — |
| 2017-12-08 | $4.25 | $4.25 | 3,018,000 | — | — |
| 2017-12-07 | $4.40 | $4.40 | 2,039,000 | — | — |
| 2017-12-06 | $4.11 | $4.11 | 3,242,000 | — | — |
| 2017-12-05 | $4.09 | $4.09 | 2,265,000 | — | — |
| 2017-12-04 | $4.04 | $4.04 | 6,758,500 | — | — |
| 2017-12-01 | $3.58 | $3.58 | 4,614,500 | — | — |
| 2017-11-30 | $3.24 | $3.24 | 3,700,500 | — | — |
| 2017-11-29 | $3.12 | $3.12 | 2,197,000 | — | — |
| 2017-11-28 | $3.31 | $3.31 | 2,362,500 | — | — |
| 2017-11-27 | $3.15 | $3.15 | 1,144,500 | — | — |
| 2017-11-24 | $3.09 | $3.09 | 569,500 | — | — |
| 2017-11-22 | $3.06 | $3.06 | 1,268,500 | — | — |
| 2017-11-21 | $2.93 | $2.93 | 1,827,500 | — | — |
| 2017-11-20 | $2.99 | $2.99 | 1,565,000 | — | — |
| 2017-11-17 | $3.10 | $3.10 | 2,647,000 | — | — |
| 2017-11-16 | $3.08 | $3.08 | 2,084,500 | — | — |
| 2017-11-15 | $2.99 | $2.99 | 1,537,000 | — | — |
| 2017-11-14 | $3.03 | $3.03 | 2,862,500 | — | — |
| 2017-11-13 | $3.01 | $3.01 | 2,120,500 | — | — |
| 2017-11-10 | $2.84 | $2.84 | 1,447,500 | — | — |
| 2017-11-09 | $2.77 | $2.77 | 2,359,000 | — | — |
| 2017-11-08 | $2.93 | $2.93 | 7,029,000 | — | — |
| 2017-11-07 | $3.03 | $3.03 | 4,944,000 | — | — |
| 2017-11-06 | $3.27 | $3.27 | 3,896,500 | — | — |
| 2017-11-03 | $2.81 | $2.81 | 811,000 | — | — |
| 2017-11-02 | $2.80 | $2.80 | 1,324,000 | — | — |
| 2017-11-01 | $2.80 | $2.80 | 1,838,000 | — | — |
| 2017-10-31 | $2.84 | $2.84 | 6,170,000 | — | — |
| 2017-10-30 | $2.50 | $2.50 | 1,237,500 | — | — |
| 2017-10-27 | $2.55 | $2.55 | 1,175,000 | — | — |
| 2017-10-26 | $2.53 | $2.53 | 2,388,000 | — | — |
| 2017-10-25 | $2.61 | $2.61 | 2,460,000 | — | — |
| 2017-10-24 | $2.73 | $2.73 | 1,945,500 | — | — |
| 2017-10-23 | $2.61 | $2.61 | 1,646,500 | — | — |
| 2017-10-20 | $2.67 | $2.67 | 3,946,500 | — | — |
| 2017-10-19 | $2.69 | $2.69 | 2,909,000 | — | — |
| 2017-10-18 | $2.80 | $2.80 | 1,386,500 | — | — |
| 2017-10-17 | $2.80 | $2.80 | 1,357,000 | — | — |
| 2017-10-16 | $2.80 | $2.80 | 1,683,500 | — | — |
| 2017-10-13 | $2.80 | $2.80 | 1,073,500 | — | — |
| 2017-10-12 | $2.80 | $2.80 | 1,188,000 | — | — |
| 2017-10-11 | $2.85 | $2.85 | 2,244,000 | — | — |
| 2017-10-10 | $2.78 | $2.78 | 3,314,500 | — | — |
| 2017-10-09 | $2.96 | $2.96 | 1,468,500 | — | — |
| 2017-10-06 | $3.05 | $3.05 | 1,643,500 | — | — |
| 2017-10-05 | $3.09 | $3.09 | 1,626,000 | — | — |
| 2017-10-04 | $3.08 | $3.08 | 3,395,500 | — | — |
| 2017-10-03 | $3.09 | $3.09 | 3,452,000 | — | — |
| 2017-10-02 | $3.13 | $3.13 | 3,489,000 | — | — |
| 2017-09-29 | $2.94 | $2.94 | 3,973,500 | — | — |
| 2017-09-28 | $2.98 | $2.98 | 3,531,000 | — | — |
| 2017-09-27 | $3.10 | $3.10 | 1,877,500 | — | — |
| 2017-09-26 | $3.20 | $3.20 | 2,796,000 | — | — |
| 2017-09-25 | $3.30 | $3.30 | 2,721,500 | — | — |
| 2017-09-22 | $3.23 | $3.23 | 4,711,000 | — | — |
| 2017-09-21 | $3.36 | $3.36 | 2,321,500 | — | — |
| 2017-09-20 | $3.52 | $3.52 | 3,275,000 | — | — |
| 2017-09-19 | $3.34 | $3.34 | 1,527,000 | — | — |
| 2017-09-18 | $3.27 | $3.27 | 3,293,500 | — | — |
| 2017-09-15 | $3.53 | $3.53 | 3,216,000 | — | — |
| 2017-09-14 | $3.63 | $3.63 | 1,890,000 | — | — |
| 2017-09-13 | $3.61 | $3.61 | 2,021,000 | — | — |
| 2017-09-12 | $3.70 | $3.70 | 2,124,000 | — | — |
| 2017-09-11 | $3.69 | $3.69 | 1,581,500 | — | — |
| 2017-09-08 | $3.68 | $3.68 | 1,970,000 | — | — |
| 2017-09-07 | $3.75 | $3.75 | 2,859,500 | — | — |
| 2017-09-06 | $3.57 | $3.57 | 2,411,500 | — | — |
| 2017-09-05 | $3.35 | $3.35 | 2,110,000 | — | — |
| 2017-09-01 | $3.47 | $3.47 | 2,844,500 | — | — |
| 2017-08-31 | $3.57 | $3.57 | 5,537,000 | — | — |
| 2017-08-30 | $3.51 | $3.51 | 6,236,000 | — | — |
| 2017-08-29 | $3.15 | $3.15 | 2,347,500 | — | — |
| 2017-08-28 | $3.10 | $3.10 | 2,120,000 | — | — |
| 2017-08-25 | $2.97 | $2.97 | 3,742,000 | — | — |
| 2017-08-24 | $3.18 | $3.18 | 6,242,000 | — | — |
| 2017-08-23 | $3.19 | $3.19 | 7,881,000 | — | — |
| 2017-08-22 | $3.10 | $3.10 | 3,358,500 | — | — |
| 2017-08-21 | $2.92 | $2.92 | 4,370,500 | — | — |
| 2017-08-18 | $2.84 | $2.84 | 9,473,000 | — | — |
| 2017-08-17 | $3.04 | $3.04 | 3,033,500 | — | — |
| 2017-08-16 | $3.03 | $3.03 | 4,452,000 | — | — |
| 2017-08-15 | $2.96 | $2.96 | 6,855,000 | — | — |
| 2017-08-14 | $3.07 | $3.07 | 7,364,500 | — | — |
| 2017-08-11 | $3.27 | $3.27 | 4,003,500 | — | — |
| 2017-08-10 | $3.44 | $3.44 | 4,461,000 | — | — |
| 2017-08-09 | $3.62 | $3.62 | 8,763,500 | — | — |
| 2017-08-08 | $3.85 | $3.85 | 4,825,500 | — | — |
| 2017-08-07 | $3.71 | $3.71 | 2,301,500 | — | — |
| 2017-08-04 | $3.60 | $3.60 | 3,981,500 | — | — |
| 2017-08-03 | $3.48 | $3.48 | 5,358,000 | — | — |
| 2017-08-02 | $3.81 | $3.81 | 2,293,500 | — | — |
| 2017-08-01 | $3.74 | $3.74 | 2,386,000 | — | — |
| 2017-07-31 | $3.90 | $3.90 | 3,339,000 | — | — |
| 2017-07-28 | $4.08 | $4.08 | 1,118,000 | — | — |
| 2017-07-27 | $4.20 | $4.20 | 1,455,000 | — | — |
| 2017-07-26 | $4.27 | $4.27 | 1,263,000 | — | — |
| 2017-07-25 | $4.17 | $4.17 | 1,974,000 | — | — |
| 2017-07-24 | $4.32 | $4.32 | 2,597,000 | — | — |
| 2017-07-21 | $4.28 | $4.28 | 2,610,500 | — | — |
| 2017-07-20 | $4.32 | $4.32 | 1,404,000 | — | — |
| 2017-07-19 | $4.45 | $4.45 | 1,279,500 | — | — |
| 2017-07-18 | $4.31 | $4.31 | 1,532,500 | — | — |
| 2017-07-17 | $4.36 | $4.36 | 1,971,500 | — | — |
| 2017-07-14 | $4.59 | $4.59 | 1,078,000 | — | — |
| 2017-07-13 | $4.60 | $4.60 | 4,007,000 | — | — |
| 2017-07-12 | $4.48 | $4.48 | 3,131,500 | — | — |
| 2017-07-11 | $4.31 | $4.31 | 2,613,000 | — | — |
| 2017-07-10 | $4.40 | $4.40 | 3,015,500 | — | — |
| 2017-07-07 | $4.20 | $4.20 | 2,455,500 | — | — |
| 2017-07-06 | $4.04 | $4.04 | 3,325,000 | — | — |
| 2017-07-05 | $4.24 | $4.24 | 3,154,500 | — | — |
| 2017-07-03 | $3.84 | $3.84 | 1,462,000 | — | — |
| 2017-06-30 | $4.09 | $4.09 | 854,000 | — | — |
| 2017-06-29 | $4.12 | $4.12 | 2,264,000 | — | — |
| 2017-06-28 | $4.13 | $4.13 | 4,666,000 | — | — |
| 2017-06-27 | $4.43 | $4.43 | 4,972,000 | — | — |
| 2017-06-26 | $4.68 | $4.68 | 6,260,000 | — | — |
| 2017-06-23 | $4.29 | $4.29 | 13,678,500 | — | — |
| 2017-06-22 | $4.23 | $4.23 | 8,432,000 | — | — |
| 2017-06-21 | $3.91 | $3.91 | 2,344,500 | — | — |
| 2017-06-20 | $3.78 | $3.78 | 3,669,500 | — | — |
| 2017-06-19 | $3.91 | $3.91 | 5,866,000 | — | — |
| 2017-06-16 | $3.86 | $3.86 | 12,843,500 | — | — |
| 2017-06-15 | $3.54 | $3.54 | 4,931,500 | — | — |
| 2017-06-14 | $3.34 | $3.34 | 7,333,000 | — | — |
| 2017-06-13 | $3.02 | $3.02 | 4,169,500 | — | — |
| 2017-06-12 | $2.80 | $2.80 | 6,755,000 | — | — |
| 2017-06-09 | $2.66 | $2.66 | 3,803,000 | — | — |
| 2017-06-08 | $2.64 | $2.64 | 18,067,000 | — | — |
| 2017-06-07 | $2.53 | $2.53 | 30,425,500 | — | — |
| 2017-06-06 | $1.91 | $1.91 | 7,350,000 | — | — |
| 2017-06-05 | $1.80 | $1.80 | 3,151,500 | — | — |
| 2017-06-02 | $1.91 | $1.91 | 3,263,500 | — | — |
| 2017-06-01 | $1.87 | $1.87 | 3,725,000 | — | — |
| 2017-05-31 | $2.01 | $2.01 | 4,638,000 | — | — |
| 2017-05-30 | $2.04 | $2.04 | 3,256,500 | — | — |
| 2017-05-26 | $2.15 | $2.15 | 3,060,000 | — | — |
| 2017-05-25 | $2.13 | $2.13 | 2,188,500 | — | — |
| 2017-05-24 | $2.18 | $2.18 | 3,609,000 | — | — |
| 2017-05-23 | $2.16 | $2.16 | 5,273,000 | — | — |
| 2017-05-22 | $2.22 | $2.22 | 4,565,000 | — | — |
| 2017-05-19 | $2.28 | $2.28 | 1,106,500 | — | — |
| 2017-05-18 | $2.30 | $2.30 | 2,024,000 | — | — |
| 2017-05-17 | $2.33 | $2.33 | 2,249,500 | — | — |
| 2017-05-16 | $2.35 | $2.35 | 1,677,500 | — | — |
| 2017-05-15 | $2.30 | $2.30 | 2,151,000 | — | — |
| 2017-05-12 | $2.27 | $2.27 | 1,808,500 | — | — |
| 2017-05-11 | $2.20 | $2.20 | 2,146,000 | — | — |
| 2017-05-10 | $2.15 | $2.15 | 3,363,000 | — | — |
| 2017-05-09 | $2.11 | $2.11 | 2,737,000 | — | — |
| 2017-05-08 | $2.16 | $2.16 | 2,900,000 | — | — |
| 2017-05-05 | $2.18 | $2.18 | 8,459,500 | — | — |
| 2017-05-04 | $2.00 | $2.00 | 9,201,000 | — | — |
| 2017-05-03 | $1.74 | $1.74 | 16,782,500 | — | — |
| 2017-05-02 | $2.02 | $2.02 | 4,957,500 | — | — |
| 2017-05-01 | $2.15 | $2.15 | 6,456,500 | — | — |
| 2017-04-28 | $2.22 | $2.22 | 56,489,000 | — | — |