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
- 1987-06-02 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 | $2.20 | $2.20 | 473,300 | — | — |
| 2017-12-28 | $2.05 | $2.05 | 56,400 | — | — |
| 2017-12-27 | $2.05 | $2.05 | 122,700 | — | — |
| 2017-12-26 | $2.05 | $2.05 | 202,200 | — | — |
| 2017-12-22 | $2.10 | $2.10 | 389,800 | — | — |
| 2017-12-21 | $2.10 | $2.10 | 206,200 | — | — |
| 2017-12-20 | $2.08 | $2.08 | 100,200 | — | — |
| 2017-12-19 | $2.15 | $2.15 | 392,500 | — | — |
| 2017-12-18 | $2.20 | $2.20 | 575,700 | — | — |
| 2017-12-15 | $2.10 | $2.10 | 198,700 | — | — |
| 2017-12-14 | $2.20 | $2.20 | 260,100 | — | — |
| 2017-12-13 | $2.15 | $2.15 | 287,800 | — | — |
| 2017-12-12 | $2.25 | $2.25 | 279,300 | — | — |
| 2017-12-11 | $2.35 | $2.35 | 456,000 | — | — |
| 2017-12-08 | $2.28 | $2.28 | 400,400 | — | — |
| 2017-12-07 | $2.15 | $2.15 | 70,200 | — | — |
| 2017-12-06 | $2.15 | $2.15 | 40,500 | — | — |
| 2017-12-05 | $2.20 | $2.20 | 158,800 | — | — |
| 2017-12-04 | $2.15 | $2.15 | 106,800 | — | — |
| 2017-12-01 | $2.05 | $2.05 | 157,000 | — | — |
| 2017-11-30 | $2.03 | $2.03 | 110,300 | — | — |
| 2017-11-29 | $2.05 | $2.05 | 47,100 | — | — |
| 2017-11-28 | $2.10 | $2.10 | 393,400 | — | — |
| 2017-11-27 | $1.95 | $1.95 | 99,100 | — | — |
| 2017-11-24 | $1.95 | $1.95 | 92,400 | — | — |
| 2017-11-22 | $2.00 | $2.00 | 117,900 | — | — |
| 2017-11-21 | $2.00 | $2.00 | 160,400 | — | — |
| 2017-11-20 | $1.93 | $1.93 | 218,700 | — | — |
| 2017-11-17 | $1.83 | $1.83 | 168,800 | — | — |
| 2017-11-16 | $2.30 | $2.30 | 298,700 | — | — |
| 2017-11-15 | $2.00 | $2.00 | 32,800 | — | — |
| 2017-11-14 | $2.00 | $2.00 | 33,800 | — | — |
| 2017-11-13 | $2.00 | $2.00 | 102,400 | — | — |
| 2017-11-10 | $1.95 | $1.95 | 77,500 | — | — |
| 2017-11-09 | $1.90 | $1.90 | 186,700 | — | — |
| 2017-11-08 | $2.00 | $2.00 | 37,900 | — | — |
| 2017-11-07 | $2.00 | $2.00 | 101,200 | — | — |
| 2017-11-06 | $1.95 | $1.95 | 32,900 | — | — |
| 2017-11-03 | $2.03 | $2.03 | 56,800 | — | — |
| 2017-11-02 | $2.03 | $2.03 | 76,600 | — | — |
| 2017-11-01 | $1.95 | $1.95 | 50,100 | — | — |
| 2017-10-31 | $2.00 | $2.00 | 112,300 | — | — |
| 2017-10-30 | $1.95 | $1.95 | 184,900 | — | — |
| 2017-10-27 | $1.95 | $1.95 | 84,400 | — | — |
| 2017-10-26 | $1.95 | $1.95 | 203,700 | — | — |
| 2017-10-25 | $1.95 | $1.95 | 45,400 | — | — |
| 2017-10-24 | $1.93 | $1.93 | 131,400 | — | — |
| 2017-10-23 | $1.95 | $1.95 | 33,100 | — | — |
| 2017-10-20 | $1.90 | $1.90 | 46,200 | — | — |
| 2017-10-19 | $1.90 | $1.90 | 59,600 | — | — |
| 2017-10-18 | $1.95 | $1.95 | 67,700 | — | — |
| 2017-10-17 | $1.90 | $1.90 | 56,200 | — | — |
| 2017-10-16 | $1.95 | $1.95 | 47,200 | — | — |
| 2017-10-13 | $2.10 | $2.10 | 213,700 | — | — |
| 2017-10-12 | $2.08 | $2.08 | 46,500 | — | — |
| 2017-10-11 | $2.05 | $2.05 | 46,700 | — | — |
| 2017-10-10 | $2.05 | $2.05 | 76,400 | — | — |
| 2017-10-09 | $1.93 | $1.93 | 61,700 | — | — |
| 2017-10-06 | $2.05 | $2.05 | 232,300 | — | — |
| 2017-10-05 | $1.95 | $1.95 | 229,900 | — | — |
| 2017-10-04 | $1.90 | $1.90 | 337,400 | — | — |
| 2017-10-03 | $1.85 | $1.85 | 427,600 | — | — |
| 2017-10-02 | $1.80 | $1.80 | 266,600 | — | — |
| 2017-09-29 | $1.90 | $1.90 | 221,200 | — | — |
| 2017-09-28 | $1.95 | $1.95 | 14,000 | — | — |
| 2017-09-27 | $2.00 | $2.00 | 127,800 | — | — |
| 2017-09-26 | $1.98 | $1.98 | 93,300 | — | — |
| 2017-09-25 | $1.95 | $1.95 | 93,500 | — | — |
| 2017-09-22 | $1.95 | $1.95 | 52,200 | — | — |
| 2017-09-21 | $1.90 | $1.90 | 30,000 | — | — |
| 2017-09-20 | $1.90 | $1.90 | 254,100 | — | — |
| 2017-09-19 | $1.88 | $1.88 | 134,500 | — | — |
| 2017-09-18 | $2.00 | $2.00 | 159,600 | — | — |
| 2017-09-15 | $2.00 | $2.00 | 104,500 | — | — |
| 2017-09-14 | $1.95 | $1.95 | 216,100 | — | — |
| 2017-09-13 | $1.95 | $1.95 | 255,500 | — | — |
| 2017-09-12 | $2.00 | $2.00 | 130,200 | — | — |
| 2017-09-11 | $2.00 | $2.00 | 168,200 | — | — |
| 2017-09-08 | $2.10 | $2.10 | 317,600 | — | — |
| 2017-09-07 | $2.05 | $2.05 | 138,800 | — | — |
| 2017-09-06 | $2.00 | $2.00 | 194,300 | — | — |
| 2017-09-05 | $2.05 | $2.05 | 317,200 | — | — |
| 2017-09-01 | $2.00 | $2.00 | 796,100 | — | — |
| 2017-08-31 | $1.85 | $1.85 | 419,100 | — | — |
| 2017-08-30 | $1.80 | $1.80 | 474,700 | — | — |
| 2017-08-29 | $1.85 | $1.85 | 775,400 | — | — |
| 2017-08-28 | $1.85 | $1.85 | 1,482,500 | — | — |
| 2017-08-25 | $1.70 | $1.70 | 224,200 | — | — |
| 2017-08-24 | $1.75 | $1.75 | 688,900 | — | — |
| 2017-08-23 | $1.60 | $1.60 | 241,100 | — | — |
| 2017-08-22 | $1.60 | $1.60 | 597,300 | — | — |
| 2017-08-21 | $1.60 | $1.60 | 653,300 | — | — |
| 2017-08-18 | $1.55 | $1.55 | 162,900 | — | — |
| 2017-08-17 | $1.70 | $1.70 | 666,100 | — | — |
| 2017-08-16 | $1.70 | $1.70 | 264,900 | — | — |
| 2017-08-15 | $1.70 | $1.70 | 504,000 | — | — |
| 2017-08-14 | $1.75 | $1.75 | 267,500 | — | — |
| 2017-08-11 | $1.85 | $1.85 | 261,500 | — | — |
| 2017-08-10 | $1.85 | $1.85 | 312,100 | — | — |
| 2017-08-09 | $1.80 | $1.80 | 116,500 | — | — |
| 2017-08-08 | $1.85 | $1.85 | 270,700 | — | — |
| 2017-08-07 | $1.90 | $1.90 | 215,300 | — | — |
| 2017-08-04 | $1.85 | $1.85 | 220,100 | — | — |
| 2017-08-03 | $1.90 | $1.90 | 282,000 | — | — |
| 2017-08-02 | $1.90 | $1.90 | 781,600 | — | — |
| 2017-08-01 | $1.95 | $1.95 | 250,600 | — | — |
| 2017-07-31 | $2.00 | $2.00 | 231,900 | — | — |
| 2017-07-28 | $2.00 | $2.00 | 62,800 | — | — |
| 2017-07-27 | $2.00 | $2.00 | 282,700 | — | — |
| 2017-07-26 | $1.85 | $1.85 | 171,100 | — | — |
| 2017-07-25 | $1.75 | $1.75 | 420,300 | — | — |
| 2017-07-24 | $1.80 | $1.80 | 196,500 | — | — |
| 2017-07-21 | $1.90 | $1.90 | 234,200 | — | — |
| 2017-07-20 | $2.00 | $2.00 | 147,800 | — | — |
| 2017-07-19 | $2.05 | $2.05 | 151,200 | — | — |
| 2017-07-18 | $2.15 | $2.15 | 231,900 | — | — |
| 2017-07-17 | $2.05 | $2.05 | 160,900 | — | — |
| 2017-07-14 | $2.00 | $2.00 | 307,000 | — | — |
| 2017-07-13 | $2.00 | $2.00 | 140,600 | — | — |
| 2017-07-12 | $1.95 | $1.95 | 175,900 | — | — |
| 2017-07-11 | $1.95 | $1.95 | 266,100 | — | — |
| 2017-07-10 | $2.00 | $2.00 | 386,800 | — | — |
| 2017-07-07 | $2.05 | $2.05 | 264,500 | — | — |
| 2017-07-06 | $2.00 | $2.00 | 407,200 | — | — |
| 2017-07-05 | $2.25 | $2.25 | 289,100 | — | — |
| 2017-07-03 | $2.35 | $2.35 | 120,600 | — | — |
| 2017-06-30 | $2.35 | $2.35 | 724,900 | — | — |
| 2017-06-29 | $2.30 | $2.30 | 230,600 | — | — |
| 2017-06-28 | $2.35 | $2.35 | 373,700 | — | — |
| 2017-06-27 | $2.65 | $2.65 | 409,400 | — | — |
| 2017-06-26 | $2.65 | $2.65 | 409,500 | — | — |
| 2017-06-23 | $2.45 | $2.45 | 4,397,100 | — | — |
| 2017-06-22 | $2.60 | $2.60 | 444,400 | — | — |
| 2017-06-21 | $2.65 | $2.65 | 230,700 | — | — |
| 2017-06-20 | $2.55 | $2.55 | 196,800 | — | — |
| 2017-06-19 | $2.55 | $2.55 | 351,700 | — | — |
| 2017-06-16 | $2.50 | $2.50 | 375,800 | — | — |
| 2017-06-15 | $2.50 | $2.50 | 241,900 | — | — |
| 2017-06-14 | $2.45 | $2.45 | 380,900 | — | — |
| 2017-06-13 | $2.35 | $2.35 | 315,900 | — | — |
| 2017-06-12 | $2.15 | $2.15 | 397,500 | — | — |
| 2017-06-09 | $2.35 | $2.35 | 212,200 | — | — |
| 2017-06-08 | $2.23 | $2.23 | 210,700 | — | — |
| 2017-06-07 | $2.33 | $2.33 | 153,300 | — | — |
| 2017-06-06 | $2.35 | $2.35 | 341,100 | — | — |
| 2017-06-05 | $2.50 | $2.50 | 200,200 | — | — |
| 2017-06-02 | $2.50 | $2.50 | 211,200 | — | — |
| 2017-06-01 | $2.40 | $2.40 | 246,500 | — | — |
| 2017-05-31 | $2.40 | $2.40 | 226,000 | — | — |
| 2017-05-30 | $2.25 | $2.25 | 157,300 | — | — |
| 2017-05-26 | $2.25 | $2.25 | 231,400 | — | — |
| 2017-05-25 | $2.20 | $2.20 | 210,300 | — | — |
| 2017-05-24 | $2.25 | $2.25 | 253,200 | — | — |
| 2017-05-23 | $2.30 | $2.30 | 141,600 | — | — |
| 2017-05-22 | $2.25 | $2.25 | 316,200 | — | — |
| 2017-05-19 | $2.40 | $2.40 | 1,571,800 | — | — |
| 2017-05-18 | $2.00 | $2.00 | 393,400 | — | — |
| 2017-05-17 | $2.20 | $2.20 | 233,800 | — | — |
| 2017-05-16 | $2.25 | $2.25 | 551,900 | — | — |
| 2017-05-15 | $2.00 | $2.00 | 825,600 | — | — |
| 2017-05-12 | $2.15 | $2.15 | 215,600 | — | — |
| 2017-05-11 | $2.25 | $2.25 | 257,200 | — | — |
| 2017-05-10 | $2.30 | $2.30 | 408,200 | — | — |
| 2017-05-09 | $2.20 | $2.20 | 308,200 | — | — |
| 2017-05-08 | $2.30 | $2.30 | 185,600 | — | — |
| 2017-05-05 | $2.25 | $2.25 | 289,000 | — | — |
| 2017-05-04 | $2.30 | $2.30 | 344,900 | — | — |
| 2017-05-03 | $2.45 | $2.45 | 100,900 | — | — |
| 2017-05-02 | $2.45 | $2.45 | 144,500 | — | — |
| 2017-05-01 | $2.55 | $2.55 | 123,800 | — | — |
| 2017-04-28 | $2.55 | $2.55 | 230,100 | — | — |
| 2017-04-27 | $2.75 | $2.75 | 127,200 | — | — |
| 2017-04-26 | $2.75 | $2.75 | 146,000 | — | — |
| 2017-04-25 | $2.65 | $2.65 | 139,300 | — | — |
| 2017-04-24 | $2.70 | $2.70 | 126,300 | — | — |
| 2017-04-21 | $2.65 | $2.65 | 163,000 | — | — |
| 2017-04-20 | $2.75 | $2.75 | 139,600 | — | — |
| 2017-04-19 | $2.55 | $2.55 | 75,900 | — | — |
| 2017-04-18 | $2.60 | $2.60 | 66,100 | — | — |
| 2017-04-17 | $2.55 | $2.55 | 78,000 | — | — |
| 2017-04-13 | $2.60 | $2.60 | 91,500 | — | — |
| 2017-04-12 | $2.70 | $2.70 | 94,200 | — | — |
| 2017-04-11 | $2.75 | $2.75 | 136,100 | — | — |
| 2017-04-10 | $2.65 | $2.65 | 188,200 | — | — |
| 2017-04-07 | $2.75 | $2.75 | 242,100 | — | — |
| 2017-04-06 | $2.65 | $2.65 | 158,100 | — | — |
| 2017-04-05 | $2.65 | $2.65 | 197,800 | — | — |
| 2017-04-04 | $2.85 | $2.85 | 271,800 | — | — |
| 2017-04-03 | $2.70 | $2.70 | 363,500 | — | — |
| 2017-03-31 | $2.85 | $2.85 | 393,900 | — | — |
| 2017-03-30 | $2.85 | $2.85 | 248,600 | — | — |
| 2017-03-29 | $2.65 | $2.65 | 255,300 | — | — |
| 2017-03-28 | $2.50 | $2.50 | 408,700 | — | — |
| 2017-03-27 | $2.40 | $2.40 | 456,700 | — | — |
| 2017-03-24 | $2.60 | $2.60 | 422,000 | — | — |
| 2017-03-23 | $2.55 | $2.55 | 183,900 | — | — |
| 2017-03-22 | $2.45 | $2.45 | 287,100 | — | — |
| 2017-03-21 | $2.50 | $2.50 | 364,500 | — | — |
| 2017-03-20 | $2.35 | $2.35 | 420,700 | — | — |
| 2017-03-17 | $2.40 | $2.40 | 292,100 | — | — |
| 2017-03-16 | $2.75 | $2.75 | 102,600 | — | — |
| 2017-03-15 | $2.80 | $2.80 | 79,300 | — | — |
| 2017-03-14 | $2.80 | $2.80 | 390,400 | — | — |
| 2017-03-13 | $2.70 | $2.70 | 93,400 | — | — |
| 2017-03-10 | $2.50 | $2.50 | 77,600 | — | — |
| 2017-03-09 | $2.45 | $2.45 | 66,800 | — | — |
| 2017-03-08 | $2.55 | $2.55 | 81,900 | — | — |
| 2017-03-07 | $2.55 | $2.55 | 125,300 | — | — |
| 2017-03-06 | $2.65 | $2.65 | 71,100 | — | — |
| 2017-03-03 | $2.70 | $2.70 | 180,100 | — | — |
| 2017-03-02 | $2.85 | $2.85 | 403,600 | — | — |
| 2017-03-01 | $2.95 | $2.95 | 213,800 | — | — |
| 2017-02-28 | $3.00 | $3.00 | 241,000 | — | — |
| 2017-02-27 | $3.10 | $3.10 | 76,400 | — | — |
| 2017-02-24 | $3.05 | $3.05 | 81,400 | — | — |
| 2017-02-23 | $3.10 | $3.10 | 59,400 | — | — |
| 2017-02-22 | $3.20 | $3.20 | 51,100 | — | — |
| 2017-02-21 | $3.30 | $3.30 | 52,400 | — | — |
| 2017-02-17 | $3.35 | $3.35 | 169,200 | — | — |
| 2017-02-16 | $3.25 | $3.25 | 97,700 | — | — |
| 2017-02-15 | $3.15 | $3.15 | 44,700 | — | — |
| 2017-02-14 | $3.15 | $3.15 | 127,500 | — | — |
| 2017-02-13 | $3.25 | $3.25 | 79,300 | — | — |
| 2017-02-10 | $3.30 | $3.30 | 68,100 | — | — |
| 2017-02-09 | $3.15 | $3.15 | 74,500 | — | — |
| 2017-02-08 | $3.00 | $3.00 | 180,400 | — | — |
| 2017-02-07 | $3.05 | $3.05 | 46,300 | — | — |
| 2017-02-06 | $3.10 | $3.10 | 167,300 | — | — |
| 2017-02-03 | $3.25 | $3.25 | 117,800 | — | — |
| 2017-02-02 | $3.20 | $3.20 | 95,400 | — | — |
| 2017-02-01 | $3.20 | $3.20 | 97,600 | — | — |
| 2017-01-31 | $3.55 | $3.55 | 350,300 | — | — |
| 2017-01-30 | $3.25 | $3.25 | 46,100 | — | — |
| 2017-01-27 | $3.30 | $3.30 | 28,100 | — | — |
| 2017-01-26 | $3.30 | $3.30 | 74,600 | — | — |
| 2017-01-25 | $3.30 | $3.30 | 172,500 | — | — |
| 2017-01-24 | $3.25 | $3.25 | 112,000 | — | — |
| 2017-01-23 | $3.30 | $3.30 | 217,700 | — | — |
| 2017-01-20 | $3.35 | $3.35 | 63,900 | — | — |
| 2017-01-19 | $3.40 | $3.40 | 65,500 | — | — |
| 2017-01-18 | $3.45 | $3.45 | 140,800 | — | — |
| 2017-01-17 | $3.55 | $3.55 | 144,400 | — | — |
| 2017-01-13 | $3.70 | $3.70 | 312,800 | — | — |
| 2017-01-12 | $3.60 | $3.60 | 74,600 | — | — |
| 2017-01-11 | $3.55 | $3.55 | 117,600 | — | — |
| 2017-01-10 | $3.50 | $3.50 | 112,900 | — | — |
| 2017-01-09 | $3.25 | $3.25 | 443,700 | — | — |
| 2017-01-06 | $3.80 | $3.80 | 92,400 | — | — |
| 2017-01-05 | $3.90 | $3.90 | 87,100 | — | — |
| 2017-01-04 | $4.15 | $4.15 | 52,300 | — | — |
| 2017-01-03 | $4.15 | $4.15 | 74,400 | — | — |