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
- 2007-07-26 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 | $1.90 | $1.90 | 164,200 | — | — |
| 2017-12-28 | $1.90 | $1.90 | 126,100 | — | — |
| 2017-12-27 | $1.90 | $1.90 | 160,500 | — | — |
| 2017-12-26 | $1.95 | $1.95 | 83,900 | — | — |
| 2017-12-22 | $1.90 | $1.90 | 153,400 | — | — |
| 2017-12-21 | $2.05 | $2.05 | 350,200 | — | — |
| 2017-12-20 | $2.00 | $2.00 | 257,700 | — | — |
| 2017-12-19 | $2.15 | $2.15 | 889,900 | — | — |
| 2017-12-18 | $1.90 | $1.90 | 1,040,200 | — | — |
| 2017-12-15 | $2.00 | $2.00 | 2,627,700 | — | — |
| 2017-12-14 | $1.90 | $1.90 | 678,300 | — | — |
| 2017-12-13 | $1.80 | $1.80 | 598,100 | — | — |
| 2017-12-12 | $1.95 | $1.95 | 860,300 | — | — |
| 2017-12-11 | $1.85 | $1.85 | 759,100 | — | — |
| 2017-12-08 | $1.60 | $1.60 | 207,800 | — | — |
| 2017-12-07 | $1.70 | $1.70 | 202,700 | — | — |
| 2017-12-06 | $1.70 | $1.70 | 303,000 | — | — |
| 2017-12-05 | $1.80 | $1.80 | 368,100 | — | — |
| 2017-12-04 | $1.80 | $1.80 | 120,000 | — | — |
| 2017-12-01 | $1.80 | $1.80 | 297,500 | — | — |
| 2017-11-30 | $1.85 | $1.85 | 272,800 | — | — |
| 2017-11-29 | $1.90 | $1.90 | 252,400 | — | — |
| 2017-11-28 | $2.00 | $2.00 | 460,100 | — | — |
| 2017-11-27 | $2.10 | $2.10 | 413,000 | — | — |
| 2017-11-24 | $1.95 | $1.95 | 73,600 | — | — |
| 2017-11-22 | $1.95 | $1.95 | 298,700 | — | — |
| 2017-11-21 | $2.10 | $2.10 | 337,400 | — | — |
| 2017-11-20 | $1.85 | $1.85 | 169,600 | — | — |
| 2017-11-17 | $1.75 | $1.75 | 154,500 | — | — |
| 2017-11-16 | $1.85 | $1.85 | 173,000 | — | — |
| 2017-11-15 | $1.75 | $1.75 | 209,400 | — | — |
| 2017-11-14 | $1.90 | $1.90 | 167,700 | — | — |
| 2017-11-13 | $1.80 | $1.80 | 247,100 | — | — |
| 2017-11-10 | $1.90 | $1.90 | 236,900 | — | — |
| 2017-11-09 | $1.85 | $1.85 | 131,200 | — | — |
| 2017-11-08 | $1.90 | $1.90 | 119,300 | — | — |
| 2017-11-07 | $1.90 | $1.90 | 253,900 | — | — |
| 2017-11-06 | $2.00 | $2.00 | 122,200 | — | — |
| 2017-11-03 | $2.05 | $2.05 | 166,000 | — | — |
| 2017-11-02 | $2.30 | $2.30 | 98,100 | — | — |
| 2017-11-01 | $2.25 | $2.25 | 160,400 | — | — |
| 2017-10-31 | $2.20 | $2.20 | 226,000 | — | — |
| 2017-10-30 | $2.25 | $2.25 | 238,500 | — | — |
| 2017-10-27 | $2.40 | $2.40 | 191,500 | — | — |
| 2017-10-26 | $2.30 | $2.30 | 71,500 | — | — |
| 2017-10-25 | $2.25 | $2.25 | 148,500 | — | — |
| 2017-10-24 | $2.20 | $2.20 | 76,700 | — | — |
| 2017-10-23 | $2.25 | $2.25 | 190,500 | — | — |
| 2017-10-20 | $2.20 | $2.20 | 86,300 | — | — |
| 2017-10-19 | $2.20 | $2.20 | 109,500 | — | — |
| 2017-10-18 | $2.25 | $2.25 | 182,100 | — | — |
| 2017-10-17 | $2.40 | $2.40 | 91,900 | — | — |
| 2017-10-16 | $2.40 | $2.40 | 252,600 | — | — |
| 2017-10-13 | $2.55 | $2.55 | 205,700 | — | — |
| 2017-10-12 | $2.45 | $2.45 | 165,700 | — | — |
| 2017-10-11 | $2.50 | $2.50 | 152,500 | — | — |
| 2017-10-10 | $2.45 | $2.45 | 413,500 | — | — |
| 2017-10-09 | $2.45 | $2.45 | 196,800 | — | — |
| 2017-10-06 | $2.50 | $2.50 | 189,400 | — | — |
| 2017-10-05 | $2.45 | $2.45 | 229,000 | — | — |
| 2017-10-04 | $2.45 | $2.45 | 170,600 | — | — |
| 2017-10-03 | $2.50 | $2.50 | 516,800 | — | — |
| 2017-10-02 | $2.55 | $2.55 | 294,700 | — | — |
| 2017-09-29 | $2.60 | $2.60 | 340,300 | — | — |
| 2017-09-28 | $2.55 | $2.55 | 474,200 | — | — |
| 2017-09-27 | $2.50 | $2.50 | 288,800 | — | — |
| 2017-09-26 | $2.30 | $2.30 | 127,700 | — | — |
| 2017-09-25 | $2.30 | $2.30 | 174,600 | — | — |
| 2017-09-22 | $2.35 | $2.35 | 229,100 | — | — |
| 2017-09-21 | $2.30 | $2.30 | 229,300 | — | — |
| 2017-09-20 | $2.15 | $2.15 | 167,700 | — | — |
| 2017-09-19 | $2.10 | $2.10 | 301,200 | — | — |
| 2017-09-18 | $2.10 | $2.10 | 146,000 | — | — |
| 2017-09-15 | $2.10 | $2.10 | 981,500 | — | — |
| 2017-09-14 | $2.10 | $2.10 | 152,300 | — | — |
| 2017-09-13 | $2.05 | $2.05 | 240,000 | — | — |
| 2017-09-12 | $2.00 | $2.00 | 164,900 | — | — |
| 2017-09-11 | $2.00 | $2.00 | 457,600 | — | — |
| 2017-09-08 | $2.05 | $2.05 | 181,800 | — | — |
| 2017-09-07 | $2.15 | $2.15 | 289,600 | — | — |
| 2017-09-06 | $2.00 | $2.00 | 139,800 | — | — |
| 2017-09-05 | $2.00 | $2.00 | 274,300 | — | — |
| 2017-09-01 | $2.10 | $2.10 | 210,600 | — | — |
| 2017-08-31 | $1.95 | $1.95 | 195,600 | — | — |
| 2017-08-30 | $1.85 | $1.85 | 148,300 | — | — |
| 2017-08-29 | $1.85 | $1.85 | 164,200 | — | — |
| 2017-08-28 | $2.00 | $2.00 | 151,000 | — | — |
| 2017-08-25 | $2.00 | $2.00 | 193,400 | — | — |
| 2017-08-24 | $1.80 | $1.80 | 281,800 | — | — |
| 2017-08-23 | $1.80 | $1.80 | 167,900 | — | — |
| 2017-08-22 | $1.85 | $1.85 | 241,200 | — | — |
| 2017-08-21 | $1.95 | $1.95 | 156,300 | — | — |
| 2017-08-18 | $2.00 | $2.00 | 271,400 | — | — |
| 2017-08-17 | $1.95 | $1.95 | 417,600 | — | — |
| 2017-08-16 | $1.80 | $1.80 | 486,700 | — | — |
| 2017-08-15 | $1.90 | $1.90 | 329,500 | — | — |
| 2017-08-14 | $2.10 | $2.10 | 380,200 | — | — |
| 2017-08-11 | $2.10 | $2.10 | 334,200 | — | — |
| 2017-08-10 | $2.10 | $2.10 | 374,100 | — | — |
| 2017-08-09 | $2.30 | $2.30 | 239,400 | — | — |
| 2017-08-08 | $2.40 | $2.40 | 204,600 | — | — |
| 2017-08-07 | $2.30 | $2.30 | 160,100 | — | — |
| 2017-08-04 | $2.30 | $2.30 | 263,500 | — | — |
| 2017-08-03 | $2.30 | $2.30 | 348,400 | — | — |
| 2017-08-02 | $2.30 | $2.30 | 244,500 | — | — |
| 2017-08-01 | $2.20 | $2.20 | 490,800 | — | — |
| 2017-07-31 | $2.20 | $2.20 | 374,400 | — | — |
| 2017-07-28 | $2.40 | $2.40 | 252,100 | — | — |
| 2017-07-27 | $2.65 | $2.65 | 128,700 | — | — |
| 2017-07-26 | $2.70 | $2.70 | 284,100 | — | — |
| 2017-07-25 | $2.75 | $2.75 | 196,400 | — | — |
| 2017-07-24 | $2.65 | $2.65 | 288,000 | — | — |
| 2017-07-21 | $2.65 | $2.65 | 512,100 | — | — |
| 2017-07-20 | $2.60 | $2.60 | 216,100 | — | — |
| 2017-07-19 | $2.70 | $2.70 | 155,700 | — | — |
| 2017-07-18 | $2.80 | $2.80 | 151,500 | — | — |
| 2017-07-17 | $2.75 | $2.75 | 180,400 | — | — |
| 2017-07-14 | $2.75 | $2.75 | 170,800 | — | — |
| 2017-07-13 | $2.80 | $2.80 | 173,200 | — | — |
| 2017-07-12 | $2.85 | $2.85 | 317,700 | — | — |
| 2017-07-11 | $2.65 | $2.65 | 318,800 | — | — |
| 2017-07-10 | $2.50 | $2.50 | 299,400 | — | — |
| 2017-07-07 | $2.55 | $2.55 | 157,800 | — | — |
| 2017-07-06 | $2.60 | $2.60 | 158,300 | — | — |
| 2017-07-05 | $2.65 | $2.65 | 197,600 | — | — |
| 2017-07-03 | $2.75 | $2.75 | 165,300 | — | — |
| 2017-06-30 | $2.85 | $2.85 | 112,500 | — | — |
| 2017-06-29 | $2.85 | $2.85 | 106,100 | — | — |
| 2017-06-28 | $2.85 | $2.85 | 178,300 | — | — |
| 2017-06-27 | $2.85 | $2.85 | 449,100 | — | — |
| 2017-06-26 | $2.85 | $2.85 | 183,500 | — | — |
| 2017-06-23 | $2.95 | $2.95 | 1,384,300 | — | — |
| 2017-06-22 | $2.70 | $2.70 | 176,100 | — | — |
| 2017-06-21 | $2.65 | $2.65 | 237,100 | — | — |
| 2017-06-20 | $2.70 | $2.70 | 448,000 | — | — |
| 2017-06-19 | $2.75 | $2.75 | 418,200 | — | — |
| 2017-06-16 | $2.55 | $2.55 | 1,369,300 | — | — |
| 2017-06-15 | $2.70 | $2.70 | 236,100 | — | — |
| 2017-06-14 | $2.60 | $2.60 | 572,200 | — | — |
| 2017-06-13 | $2.60 | $2.60 | 281,400 | — | — |
| 2017-06-12 | $2.75 | $2.75 | 328,000 | — | — |
| 2017-06-09 | $2.70 | $2.70 | 355,600 | — | — |
| 2017-06-08 | $2.80 | $2.80 | 286,800 | — | — |
| 2017-06-07 | $2.75 | $2.75 | 254,400 | — | — |
| 2017-06-06 | $2.70 | $2.70 | 425,100 | — | — |
| 2017-06-05 | $2.70 | $2.70 | 329,100 | — | — |
| 2017-06-02 | $2.80 | $2.80 | 340,100 | — | — |
| 2017-06-01 | $2.95 | $2.95 | 180,500 | — | — |
| 2017-05-31 | $2.85 | $2.85 | 627,500 | — | — |
| 2017-05-30 | $2.70 | $2.70 | 366,100 | — | — |
| 2017-05-26 | $2.80 | $2.80 | 351,500 | — | — |
| 2017-05-25 | $2.80 | $2.80 | 416,600 | — | — |
| 2017-05-24 | $3.00 | $3.00 | 434,300 | — | — |
| 2017-05-23 | $2.85 | $2.85 | 339,500 | — | — |
| 2017-05-22 | $2.90 | $2.90 | 468,900 | — | — |
| 2017-05-19 | $2.80 | $2.80 | 636,900 | — | — |
| 2017-05-18 | $3.10 | $3.10 | 316,400 | — | — |
| 2017-05-17 | $3.10 | $3.10 | 655,600 | — | — |
| 2017-05-16 | $3.10 | $3.10 | 558,700 | — | — |
| 2017-05-15 | $3.20 | $3.20 | 618,700 | — | — |
| 2017-05-12 | $3.30 | $3.30 | 345,000 | — | — |
| 2017-05-11 | $3.35 | $3.35 | 326,900 | — | — |
| 2017-05-10 | $3.40 | $3.40 | 668,300 | — | — |
| 2017-05-09 | $3.55 | $3.55 | 436,000 | — | — |
| 2017-05-08 | $3.60 | $3.60 | 631,900 | — | — |
| 2017-05-05 | $3.45 | $3.45 | 880,500 | — | — |
| 2017-05-04 | $3.50 | $3.50 | 825,400 | — | — |
| 2017-05-03 | $3.50 | $3.50 | 909,000 | — | — |
| 2017-05-02 | $3.45 | $3.45 | 927,500 | — | — |
| 2017-05-01 | $3.60 | $3.60 | 309,600 | — | — |
| 2017-04-28 | $3.85 | $3.85 | 403,500 | — | — |
| 2017-04-27 | $3.80 | $3.80 | 412,500 | — | — |
| 2017-04-26 | $3.85 | $3.85 | 291,600 | — | — |
| 2017-04-25 | $3.80 | $3.80 | 482,000 | — | — |
| 2017-04-24 | $3.70 | $3.70 | 514,800 | — | — |
| 2017-04-21 | $3.60 | $3.60 | 722,300 | — | — |
| 2017-04-20 | $3.90 | $3.90 | 238,900 | — | — |
| 2017-04-19 | $4.00 | $4.00 | 385,600 | — | — |
| 2017-04-18 | $4.00 | $4.00 | 355,600 | — | — |
| 2017-04-17 | $4.00 | $4.00 | 240,900 | — | — |
| 2017-04-13 | $4.10 | $4.10 | 414,600 | — | — |
| 2017-04-12 | $3.95 | $3.95 | 844,200 | — | — |
| 2017-04-11 | $4.70 | $4.70 | 198,000 | — | — |
| 2017-04-10 | $4.40 | $4.40 | 195,100 | — | — |
| 2017-04-07 | $4.50 | $4.50 | 234,300 | — | — |
| 2017-04-06 | $4.25 | $4.25 | 487,900 | — | — |
| 2017-04-05 | $4.40 | $4.40 | 414,900 | — | — |
| 2017-04-04 | $4.05 | $4.05 | 355,100 | — | — |
| 2017-04-03 | $4.05 | $4.05 | 453,200 | — | — |
| 2017-03-31 | $3.95 | $3.95 | 455,300 | — | — |
| 2017-03-30 | $4.15 | $4.15 | 429,000 | — | — |
| 2017-03-29 | $4.30 | $4.30 | 453,900 | — | — |
| 2017-03-28 | $3.95 | $3.95 | 315,500 | — | — |
| 2017-03-27 | $3.99 | $3.99 | 606,600 | — | — |
| 2017-03-24 | $4.25 | $4.25 | 531,600 | — | — |
| 2017-03-23 | $4.15 | $4.15 | 294,200 | — | — |
| 2017-03-22 | $4.25 | $4.25 | 280,000 | — | — |
| 2017-03-21 | $4.30 | $4.30 | 310,700 | — | — |
| 2017-03-20 | $4.45 | $4.45 | 601,600 | — | — |
| 2017-03-17 | $4.55 | $4.55 | 1,312,500 | — | — |
| 2017-03-16 | $4.65 | $4.65 | 424,700 | — | — |
| 2017-03-15 | $4.50 | $4.50 | 325,800 | — | — |
| 2017-03-14 | $4.65 | $4.65 | 138,400 | — | — |
| 2017-03-13 | $4.55 | $4.55 | 219,100 | — | — |
| 2017-03-10 | $4.60 | $4.60 | 234,500 | — | — |
| 2017-03-09 | $4.60 | $4.60 | 212,900 | — | — |
| 2017-03-08 | $4.45 | $4.45 | 181,100 | — | — |
| 2017-03-07 | $4.60 | $4.60 | 173,400 | — | — |
| 2017-03-06 | $4.60 | $4.60 | 326,600 | — | — |
| 2017-03-03 | $5.10 | $5.10 | 256,200 | — | — |
| 2017-03-02 | $5.05 | $5.05 | 84,200 | — | — |
| 2017-03-01 | $5.10 | $5.10 | 242,700 | — | — |
| 2017-02-28 | $4.95 | $4.95 | 172,300 | — | — |
| 2017-02-27 | $5.00 | $5.00 | 204,200 | — | — |
| 2017-02-24 | $4.95 | $4.95 | 317,300 | — | — |
| 2017-02-23 | $5.00 | $5.00 | 184,600 | — | — |
| 2017-02-22 | $5.45 | $5.45 | 160,900 | — | — |
| 2017-02-21 | $5.40 | $5.40 | 199,900 | — | — |
| 2017-02-17 | $5.40 | $5.40 | 202,700 | — | — |
| 2017-02-16 | $5.20 | $5.20 | 154,600 | — | — |
| 2017-02-15 | $5.20 | $5.20 | 199,400 | — | — |
| 2017-02-14 | $5.05 | $5.05 | 215,200 | — | — |
| 2017-02-13 | $4.75 | $4.75 | 310,500 | — | — |
| 2017-02-10 | $4.85 | $4.85 | 193,900 | — | — |
| 2017-02-09 | $5.20 | $5.20 | 292,000 | — | — |
| 2017-02-08 | $5.35 | $5.35 | 187,700 | — | — |
| 2017-02-07 | $5.35 | $5.35 | 312,200 | — | — |
| 2017-02-06 | $5.40 | $5.40 | 230,300 | — | — |
| 2017-02-03 | $5.65 | $5.65 | 122,200 | — | — |
| 2017-02-02 | $5.50 | $5.50 | 102,800 | — | — |
| 2017-02-01 | $5.60 | $5.60 | 116,500 | — | — |
| 2017-01-31 | $5.70 | $5.70 | 216,800 | — | — |
| 2017-01-30 | $5.55 | $5.55 | 138,700 | — | — |
| 2017-01-27 | $5.65 | $5.65 | 174,800 | — | — |
| 2017-01-26 | $5.90 | $5.90 | 64,600 | — | — |
| 2017-01-25 | $6.00 | $6.00 | 99,700 | — | — |
| 2017-01-24 | $5.75 | $5.75 | 301,700 | — | — |
| 2017-01-23 | $5.70 | $5.70 | 152,400 | — | — |
| 2017-01-20 | $5.75 | $5.75 | 194,800 | — | — |
| 2017-01-19 | $5.60 | $5.60 | 154,200 | — | — |
| 2017-01-18 | $5.90 | $5.90 | 186,700 | — | — |
| 2017-01-17 | $6.15 | $6.15 | 231,700 | — | — |
| 2017-01-13 | $5.85 | $5.85 | 247,700 | — | — |
| 2017-01-12 | $5.85 | $5.85 | 102,000 | — | — |
| 2017-01-11 | $6.00 | $6.00 | 167,200 | — | — |
| 2017-01-10 | $6.00 | $6.00 | 182,500 | — | — |
| 2017-01-09 | $6.05 | $6.05 | 161,300 | — | — |
| 2017-01-06 | $6.00 | $6.00 | 239,200 | — | — |
| 2017-01-05 | $6.15 | $6.15 | 146,300 | — | — |
| 2017-01-04 | $6.45 | $6.45 | 197,100 | — | — |
| 2017-01-03 | $6.25 | $6.25 | 143,200 | — | — |