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
- 2005-03-23 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 | $3.57 | $5.74 | 416,807 | — | — |
| 2017-12-28 | $3.57 | $5.74 | 567,305 | — | — |
| 2017-12-27 | $3.55 | $5.71 | 849,018 | — | — |
| 2017-12-26 | $3.49 | $5.61 | 320,963 | — | — |
| 2017-12-22 | $3.57 | $5.74 | 405,511 | — | — |
| 2017-12-21 | $3.60 | $5.80 | 352,797 | — | — |
| 2017-12-20 | $3.58 | $5.75 | 345,267 | — | — |
| 2017-12-19 | $3.60 | $5.80 | 600,280 | — | — |
| 2017-12-18 | $3.58 | $5.77 | 506,490 | — | — |
| 2017-12-15 | $3.60 | $5.80 | 357,932 | — | — |
| 2017-12-14 | $3.56 | $5.73 | 338,991 | — | — |
| 2017-12-13 | $3.56 | $5.73 | 340,474 | — | — |
| 2017-12-12 | $3.63 | $5.84 | 646,377 | — | — |
| 2017-12-11 | $3.61 | $5.81 | 576,205 | — | — |
| 2017-12-08 | $3.46 | $5.57 | 398,551 | — | — |
| 2017-12-07 | $3.45 | $5.56 | 510,826 | — | — |
| 2017-12-06 | $3.46 | $5.57 | 684,486 | — | — |
| 2017-12-05 | $3.49 | $5.61 | 333,400 | — | — |
| 2017-12-04 | $3.57 | $5.74 | 608,267 | — | — |
| 2017-12-01 | $3.54 | $5.70 | 701,373 | — | — |
| 2017-11-30 | $3.52 | $5.67 | 616,140 | — | — |
| 2017-11-29 | $3.45 | $5.56 | 272,243 | — | — |
| 2017-11-28 | $3.45 | $5.56 | 525,431 | — | — |
| 2017-11-27 | $3.45 | $5.56 | 729,099 | — | — |
| 2017-11-24 | $3.49 | $5.61 | 553,271 | — | — |
| 2017-11-22 | $3.41 | $5.49 | 458,226 | — | — |
| 2017-11-21 | $3.37 | $5.43 | 908,807 | — | — |
| 2017-11-20 | $3.42 | $5.50 | 784,552 | — | — |
| 2017-11-17 | $3.53 | $5.68 | 452,292 | — | — |
| 2017-11-16 | $3.44 | $5.53 | 813,305 | — | — |
| 2017-11-15 | $3.44 | $5.54 | 565,023 | — | — |
| 2017-11-14 | $3.52 | $5.67 | 687,110 | — | — |
| 2017-11-13 | $3.69 | $5.94 | 373,449 | — | — |
| 2017-11-10 | $3.81 | $6.13 | 481,616 | — | — |
| 2017-11-09 | $3.85 | $6.19 | 523,263 | — | — |
| 2017-11-08 | $3.90 | $6.28 | 852,099 | — | — |
| 2017-11-07 | $3.87 | $6.22 | 1,345,467 | — | — |
| 2017-11-06 | $4.01 | $6.44 | 3,308,672 | — | — |
| 2017-11-03 | $3.45 | $5.56 | 1,037,283 | — | — |
| 2017-11-02 | $3.47 | $5.58 | 347,777 | — | — |
| 2017-11-01 | $3.50 | $5.63 | 521,323 | — | — |
| 2017-10-31 | $3.54 | $5.70 | 1,036,028 | — | — |
| 2017-10-30 | $3.47 | $5.58 | 600,851 | — | — |
| 2017-10-27 | $3.50 | $5.63 | 664,290 | — | — |
| 2017-10-26 | $3.48 | $5.60 | 531,136 | — | — |
| 2017-10-25 | $3.54 | $5.70 | 735,603 | — | — |
| 2017-10-24 | $3.58 | $5.75 | 655,276 | — | — |
| 2017-10-23 | $3.57 | $5.74 | 752,718 | — | — |
| 2017-10-20 | $3.57 | $5.74 | 1,245,516 | — | — |
| 2017-10-19 | $3.49 | $5.61 | 654,820 | — | — |
| 2017-10-18 | $3.54 | $5.70 | 566,621 | — | — |
| 2017-10-17 | $3.51 | $5.64 | 706,507 | — | — |
| 2017-10-16 | $3.53 | $5.68 | 638,618 | — | — |
| 2017-10-13 | $3.51 | $5.64 | 778,276 | — | — |
| 2017-10-12 | $3.51 | $5.64 | 608,039 | — | — |
| 2017-10-11 | $3.51 | $5.64 | 278,062 | — | — |
| 2017-10-10 | $3.51 | $5.64 | 493,939 | — | — |
| 2017-10-09 | $3.57 | $5.74 | 1,529,853 | — | — |
| 2017-10-06 | $3.62 | $5.82 | 1,002,026 | — | — |
| 2017-10-05 | $3.57 | $5.74 | 625,953 | — | — |
| 2017-10-04 | $3.52 | $5.67 | 933,794 | — | — |
| 2017-10-03 | $3.57 | $5.74 | 1,255,442 | — | — |
| 2017-10-02 | $3.21 | $5.16 | 860,999 | — | — |
| 2017-09-29 | $3.18 | $5.12 | 526,686 | — | — |
| 2017-09-28 | $3.27 | $5.26 | 718,488 | — | — |
| 2017-09-27 | $3.33 | $5.36 | 901,048 | — | — |
| 2017-09-26 | $3.40 | $5.47 | 942,466 | — | — |
| 2017-09-25 | $3.49 | $5.61 | 735,489 | — | — |
| 2017-09-22 | $3.55 | $5.71 | 560,345 | — | — |
| 2017-09-21 | $3.48 | $5.60 | 670,566 | — | — |
| 2017-09-20 | $3.58 | $5.77 | 805,660 | — | — |
| 2017-09-19 | $3.48 | $5.60 | 370,483 | — | — |
| 2017-09-18 | $3.55 | $5.71 | 774,625 | — | — |
| 2017-09-15 | $3.54 | $5.70 | 491,086 | — | — |
| 2017-09-14 | $3.49 | $5.61 | 488,462 | — | — |
| 2017-09-13 | $3.44 | $5.53 | 549,163 | — | — |
| 2017-09-12 | $3.45 | $5.56 | 692,131 | — | — |
| 2017-09-11 | $3.51 | $5.65 | 934,251 | — | — |
| 2017-09-08 | $3.52 | $5.67 | 1,169,069 | — | — |
| 2017-09-07 | $3.42 | $5.50 | 664,747 | — | — |
| 2017-09-06 | $3.43 | $5.51 | 637,020 | — | — |
| 2017-09-05 | $3.42 | $5.50 | 561,943 | — | — |
| 2017-09-01 | $3.56 | $5.73 | 450,467 | — | — |
| 2017-08-31 | $3.48 | $5.60 | 304,419 | — | — |
| 2017-08-30 | $3.46 | $5.57 | 551,674 | — | — |
| 2017-08-29 | $3.63 | $5.84 | 448,641 | — | — |
| 2017-08-28 | $3.71 | $5.97 | 865,334 | — | — |
| 2017-08-25 | $3.72 | $5.99 | 1,250,194 | — | — |
| 2017-08-24 | $3.39 | $5.46 | 454,004 | — | — |
| 2017-08-23 | $3.44 | $5.53 | 470,434 | — | — |
| 2017-08-22 | $3.45 | $5.56 | 517,672 | — | — |
| 2017-08-21 | $3.37 | $5.42 | 700,688 | — | — |
| 2017-08-18 | $3.48 | $5.60 | 310,923 | — | — |
| 2017-08-17 | $3.47 | $5.58 | 311,037 | — | — |
| 2017-08-16 | $3.54 | $5.70 | 772,343 | — | — |
| 2017-08-15 | $3.40 | $5.47 | 871,382 | — | — |
| 2017-08-14 | $3.59 | $5.78 | 342,528 | — | — |
| 2017-08-11 | $3.51 | $5.64 | 459,823 | — | — |
| 2017-08-10 | $3.51 | $5.65 | 528,169 | — | — |
| 2017-08-09 | $3.55 | $5.71 | 365,919 | — | — |
| 2017-08-08 | $3.63 | $5.84 | 484,697 | — | — |
| 2017-08-07 | $3.58 | $5.77 | 451,722 | — | — |
| 2017-08-04 | $3.47 | $5.58 | 482,301 | — | — |
| 2017-08-03 | $3.41 | $5.49 | 455,145 | — | — |
| 2017-08-02 | $3.50 | $5.63 | 719,629 | — | — |
| 2017-08-01 | $3.42 | $5.50 | 387,027 | — | — |
| 2017-07-31 | $3.39 | $5.46 | 378,013 | — | — |
| 2017-07-28 | $3.38 | $5.44 | 430,499 | — | — |
| 2017-07-27 | $3.35 | $5.39 | 454,232 | — | — |
| 2017-07-26 | $3.38 | $5.44 | 924,324 | — | — |
| 2017-07-25 | $3.52 | $5.67 | 776,336 | — | — |
| 2017-07-24 | $3.41 | $5.49 | 509,913 | — | — |
| 2017-07-21 | $3.44 | $5.54 | 545,170 | — | — |
| 2017-07-20 | $3.44 | $5.53 | 701,943 | — | — |
| 2017-07-19 | $3.60 | $5.80 | 461,877 | — | — |
| 2017-07-18 | $3.54 | $5.70 | 398,551 | — | — |
| 2017-07-17 | $3.70 | $5.95 | 815,473 | — | — |
| 2017-07-14 | $3.56 | $5.73 | 878,114 | — | — |
| 2017-07-13 | $3.73 | $6.01 | 917,364 | — | — |
| 2017-07-12 | $3.68 | $5.92 | 725,562 | — | — |
| 2017-07-11 | $3.47 | $5.58 | 545,170 | — | — |
| 2017-07-10 | $3.37 | $5.42 | 414,754 | — | — |
| 2017-07-07 | $3.34 | $5.37 | 515,618 | — | — |
| 2017-07-06 | $3.41 | $5.49 | 446,131 | — | — |
| 2017-07-05 | $3.52 | $5.67 | 949,084 | — | — |
| 2017-07-03 | $3.62 | $5.82 | 358,959 | — | — |
| 2017-06-30 | $3.56 | $5.73 | 479,905 | — | — |
| 2017-06-29 | $3.47 | $5.58 | 437,916 | — | — |
| 2017-06-28 | $3.44 | $5.53 | 480,589 | — | — |
| 2017-06-27 | $3.42 | $5.50 | 1,449,184 | — | — |
| 2017-06-26 | $3.40 | $5.47 | 432,553 | — | — |
| 2017-06-23 | $3.43 | $5.51 | 821,064 | — | — |
| 2017-06-22 | $3.28 | $5.27 | 455,830 | — | — |
| 2017-06-21 | $3.22 | $5.18 | 535,585 | — | — |
| 2017-06-20 | $3.21 | $5.16 | 344,582 | — | — |
| 2017-06-19 | $3.23 | $5.19 | 379,154 | — | — |
| 2017-06-16 | $3.23 | $5.19 | 458,454 | — | — |
| 2017-06-15 | $3.07 | $4.94 | 1,373,764 | — | — |
| 2017-06-14 | $3.37 | $5.42 | 624,127 | — | — |
| 2017-06-13 | $3.50 | $5.63 | 701,145 | — | — |
| 2017-06-12 | $3.45 | $5.56 | 574,151 | — | — |
| 2017-06-09 | $3.50 | $5.63 | 1,548,679 | — | — |
| 2017-06-08 | $3.38 | $5.44 | 468,381 | — | — |
| 2017-06-07 | $3.24 | $5.22 | 524,175 | — | — |
| 2017-06-06 | $3.33 | $5.36 | 517,672 | — | — |
| 2017-06-05 | $3.27 | $5.26 | 648,088 | — | — |
| 2017-06-02 | $3.27 | $5.26 | 739,026 | — | — |
| 2017-06-01 | $3.38 | $5.44 | 561,828 | — | — |
| 2017-05-31 | $3.33 | $5.36 | 1,291,156 | — | — |
| 2017-05-30 | $3.39 | $5.46 | 861,569 | — | — |
| 2017-05-26 | $3.48 | $5.60 | 1,456,144 | — | — |
| 2017-05-25 | $3.43 | $5.51 | 825,399 | — | — |
| 2017-05-24 | $3.48 | $5.60 | 2,134,697 | — | — |
| 2017-05-23 | $3.51 | $5.64 | 2,064,640 | — | — |
| 2017-05-22 | $3.24 | $5.22 | 921,472 | — | — |
| 2017-05-19 | $3.27 | $5.26 | 1,247,341 | — | — |
| 2017-05-18 | $3.16 | $5.08 | 1,444,164 | — | — |
| 2017-05-17 | $3.09 | $4.98 | 2,554,471 | — | — |
| 2017-05-16 | $3.13 | $5.03 | 1,483,072 | — | — |
| 2017-05-15 | $3.17 | $5.10 | 1,622,502 | — | — |
| 2017-05-12 | $3.33 | $5.36 | 768,920 | — | — |
| 2017-05-11 | $3.23 | $5.19 | 1,248,140 | — | — |
| 2017-05-10 | $3.37 | $5.42 | 1,216,648 | — | — |
| 2017-05-09 | $3.34 | $5.37 | 2,628,750 | — | — |
| 2017-05-08 | $3.49 | $5.61 | 725,790 | — | — |
| 2017-05-05 | $3.37 | $5.43 | 1,258,295 | — | — |
| 2017-05-04 | $3.35 | $5.39 | 1,550,733 | — | — |
| 2017-05-03 | $3.51 | $5.64 | 1,430,472 | — | — |
| 2017-05-02 | $3.55 | $5.71 | 1,174,774 | — | — |
| 2017-05-01 | $3.54 | $5.70 | 1,236,616 | — | — |
| 2017-04-28 | $3.50 | $5.63 | 2,314,861 | — | — |
| 2017-04-27 | $3.72 | $5.98 | 2,073,083 | — | — |
| 2017-04-26 | $3.67 | $5.91 | 3,528,543 | — | — |
| 2017-04-25 | $3.63 | $5.84 | 1,786,692 | — | — |
| 2017-04-24 | $3.72 | $5.99 | 3,297,034 | — | — |
| 2017-04-21 | $3.76 | $6.05 | 16,848,919 | — | — |
| 2017-04-20 | $3.65 | $5.88 | 6,212,517 | — | — |
| 2017-04-19 | $3.96 | $6.37 | 3,862,171 | — | — |
| 2017-04-18 | $4.48 | $7.21 | 969,394 | — | — |
| 2017-04-17 | $4.90 | $7.88 | 580,997 | — | — |
| 2017-04-13 | $4.81 | $7.74 | 934,023 | — | — |
| 2017-04-12 | $5.20 | $8.36 | 2,611,521 | — | — |
| 2017-04-11 | $5.22 | $8.40 | 1,074,480 | — | — |
| 2017-04-10 | $5.28 | $8.50 | 2,025,960 | — | — |
| 2017-04-07 | $5.19 | $8.35 | 4,260,836 | — | — |
| 2017-04-06 | $4.63 | $7.45 | 1,784,524 | — | — |
| 2017-04-05 | $4.31 | $6.94 | 1,002,254 | — | — |
| 2017-04-04 | $4.28 | $6.88 | 583,279 | — | — |
| 2017-04-03 | $4.27 | $6.87 | 859,287 | — | — |
| 2017-03-31 | $4.05 | $6.51 | 303,734 | — | — |
| 2017-03-30 | $4.10 | $6.60 | 467,125 | — | — |
| 2017-03-29 | $4.20 | $6.75 | 981,488 | — | — |
| 2017-03-28 | $4.02 | $6.47 | 882,906 | — | — |
| 2017-03-27 | $3.94 | $6.35 | 567,419 | — | — |
| 2017-03-24 | $4.02 | $6.47 | 289,586 | — | — |
| 2017-03-23 | $3.96 | $6.37 | 458,226 | — | — |
| 2017-03-22 | $3.86 | $6.20 | 1,230,226 | — | — |
| 2017-03-21 | $3.77 | $6.06 | 782,384 | — | — |
| 2017-03-20 | $3.99 | $6.42 | 693,500 | — | — |
| 2017-03-17 | $3.99 | $6.42 | 1,031,008 | — | — |
| 2017-03-16 | $4.03 | $6.49 | 1,273,356 | — | — |
| 2017-03-15 | $3.76 | $6.05 | 592,978 | — | — |
| 2017-03-14 | $3.66 | $5.89 | 621,731 | — | — |
| 2017-03-13 | $3.65 | $5.87 | 1,249,966 | — | — |
| 2017-03-10 | $3.42 | $5.50 | 467,810 | — | — |
| 2017-03-09 | $3.25 | $5.23 | 847,763 | — | — |
| 2017-03-08 | $3.30 | $5.30 | 684,600 | — | — |
| 2017-03-07 | $3.30 | $5.30 | 559,775 | — | — |
| 2017-03-06 | $3.33 | $5.36 | 339,105 | — | — |
| 2017-03-03 | $3.45 | $5.56 | 355,307 | — | — |
| 2017-03-02 | $3.38 | $5.44 | 435,976 | — | — |
| 2017-03-01 | $3.50 | $5.63 | 481,046 | — | — |
| 2017-02-28 | $3.35 | $5.39 | 329,977 | — | — |
| 2017-02-27 | $3.30 | $5.32 | 477,280 | — | — |
| 2017-02-24 | $3.17 | $5.10 | 566,849 | — | — |
| 2017-02-23 | $3.29 | $5.29 | 1,373,764 | — | — |
| 2017-02-22 | $3.35 | $5.39 | 1,317,170 | — | — |
| 2017-02-21 | $3.62 | $5.82 | 1,345,581 | — | — |
| 2017-02-17 | $3.28 | $5.27 | 538,552 | — | — |
| 2017-02-16 | $3.32 | $5.34 | 536,270 | — | — |
| 2017-02-15 | $3.39 | $5.46 | 425,707 | — | — |
| 2017-02-14 | $3.33 | $5.36 | 997,576 | — | — |
| 2017-02-13 | $3.46 | $5.57 | 573,809 | — | — |
| 2017-02-10 | $3.46 | $5.57 | 550,190 | — | — |
| 2017-02-09 | $3.35 | $5.39 | 379,725 | — | — |
| 2017-02-08 | $3.45 | $5.56 | 561,828 | — | — |
| 2017-02-07 | $3.54 | $5.70 | 274,068 | — | — |
| 2017-02-06 | $3.60 | $5.80 | 647,289 | — | — |
| 2017-02-03 | $3.74 | $6.02 | 564,110 | — | — |
| 2017-02-02 | $3.58 | $5.75 | 428,788 | — | — |
| 2017-02-01 | $3.72 | $5.98 | 734,690 | — | — |
| 2017-01-31 | $3.63 | $5.84 | 455,031 | — | — |
| 2017-01-30 | $3.59 | $5.78 | 604,045 | — | — |
| 2017-01-27 | $3.56 | $5.73 | 895,799 | — | — |
| 2017-01-26 | $3.61 | $5.81 | 349,260 | — | — |
| 2017-01-25 | $3.60 | $5.80 | 708,903 | — | — |
| 2017-01-24 | $3.60 | $5.80 | 666,572 | — | — |
| 2017-01-23 | $3.63 | $5.84 | 992,214 | — | — |
| 2017-01-20 | $3.56 | $5.73 | 1,057,022 | — | — |
| 2017-01-19 | $3.46 | $5.57 | 593,206 | — | — |
| 2017-01-18 | $3.40 | $5.47 | 812,620 | — | — |
| 2017-01-17 | $3.24 | $5.22 | 482,529 | — | — |
| 2017-01-13 | $3.26 | $5.25 | 864,422 | — | — |
| 2017-01-12 | $3.33 | $5.36 | 1,196,681 | — | — |
| 2017-01-11 | $3.21 | $5.16 | 468,152 | — | — |
| 2017-01-10 | $3.28 | $5.27 | 498,275 | — | — |
| 2017-01-09 | $3.23 | $5.20 | 478,535 | — | — |
| 2017-01-06 | $3.16 | $5.08 | 503,752 | — | — |
| 2017-01-05 | $3.23 | $5.19 | 1,314,318 | — | — |
| 2017-01-04 | $3.23 | $5.19 | 1,033,176 | — | — |
| 2017-01-03 | $2.89 | $4.65 | 653,907 | — | — |