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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $3.85 | $5.00 | 124,300 |
| 2017-12-28 | $3.90 | $5.07 | 49,600 |
| 2017-12-27 | $3.90 | $5.07 | 9,200 |
| 2017-12-26 | $4.00 | $5.20 | 1,400 |
| 2017-12-22 | $4.00 | $5.20 | 9,300 |
| 2017-12-21 | $4.25 | $5.52 | 67,000 |
| 2017-12-20 | $4.10 | $5.33 | 43,400 |
| 2017-12-19 | $4.10 | $5.33 | 31,700 |
| 2017-12-18 | $4.05 | $5.26 | 20,800 |
| 2017-12-15 | $3.95 | $5.13 | 16,400 |
| 2017-12-14 | $3.95 | $5.13 | 7,600 |
| 2017-12-13 | $3.95 | $5.13 | 7,100 |
| 2017-12-12 | $4.00 | $5.20 | 15,300 |
| 2017-12-11 | $3.95 | $5.13 | 11,100 |
| 2017-12-08 | $3.95 | $5.13 | 15,100 |
| 2017-12-07 | $3.95 | $5.13 | 2,800 |
| 2017-12-06 | $4.00 | $5.20 | 9,800 |
| 2017-12-05 | $4.00 | $5.20 | 31,300 |
| 2017-12-04 | $3.95 | $5.13 | 3,900 |
| 2017-12-01 | $4.00 | $5.20 | 16,000 |
| 2017-11-30 | $4.05 | $5.26 | 6,200 |
| 2017-11-29 | $3.90 | $5.07 | 4,300 |
| 2017-11-28 | $3.95 | $5.13 | 11,700 |
| 2017-11-27 | $4.10 | $5.33 | 26,500 |
| 2017-11-24 | $3.95 | $5.13 | 19,000 |
| 2017-11-22 | $3.94 | $5.12 | 58,500 |
| 2017-11-21 | $3.90 | $5.07 | 5,600 |
| 2017-11-20 | $3.85 | $5.00 | 21,900 |
| 2017-11-17 | $4.05 | $5.26 | 6,200 |
| 2017-11-16 | $3.81 | $4.95 | 4,400 |
| 2017-11-15 | $3.85 | $5.00 | 11,400 |
| 2017-11-14 | $3.85 | $5.00 | 13,800 |
| 2017-11-13 | $3.90 | $5.07 | 1,900 |
| 2017-11-10 | $3.85 | $5.00 | 188,600 |
| 2017-11-09 | $4.00 | $5.20 | 37,800 |
| 2017-11-08 | $3.80 | $4.94 | 8,800 |
| 2017-11-07 | $3.55 | $4.61 | 10,600 |
| 2017-11-06 | $3.85 | $5.00 | 16,500 |
| 2017-11-03 | $3.65 | $4.74 | 2,100 |
| 2017-11-02 | $3.75 | $4.87 | 2,000 |
| 2017-11-01 | $3.85 | $5.00 | 4,000 |
| 2017-10-31 | $3.83 | $4.98 | 13,200 |
| 2017-10-30 | $3.65 | $4.74 | 11,300 |
| 2017-10-27 | $3.55 | $4.61 | 18,800 |
| 2017-10-26 | $3.45 | $4.48 | 57,100 |
| 2017-10-25 | $3.58 | $4.65 | 7,100 |
| 2017-10-24 | $3.50 | $4.55 | 44,000 |
| 2017-10-23 | $3.40 | $4.42 | 25,200 |
| 2017-10-20 | $3.65 | $4.74 | 34,500 |
| 2017-10-19 | $3.88 | $5.04 | 3,100 |
| 2017-10-18 | $3.98 | $5.17 | 11,700 |
| 2017-10-17 | $3.88 | $5.04 | 4,600 |
| 2017-10-16 | $3.95 | $5.13 | 26,600 |
| 2017-10-13 | $4.00 | $5.20 | 12,000 |
| 2017-10-12 | $4.00 | $5.20 | 5,300 |
| 2017-10-11 | $4.05 | $5.26 | 10,600 |
| 2017-10-10 | $4.05 | $5.26 | 14,900 |
| 2017-10-09 | $3.98 | $5.17 | 13,000 |
| 2017-10-06 | $4.10 | $5.33 | 10,500 |
| 2017-10-05 | $4.00 | $5.20 | 5,400 |
| 2017-10-04 | $3.90 | $5.07 | 14,000 |
| 2017-10-03 | $4.00 | $5.20 | 10,600 |
| 2017-10-02 | $4.00 | $5.20 | 9,400 |
| 2017-09-29 | $4.00 | $5.20 | 10,700 |
| 2017-09-28 | $3.98 | $5.17 | 11,800 |
| 2017-09-27 | $3.95 | $5.13 | 41,900 |
| 2017-09-26 | $4.10 | $5.33 | 41,100 |
| 2017-09-25 | $4.00 | $5.20 | 25,000 |
| 2017-09-22 | $4.10 | $5.33 | 11,000 |
| 2017-09-21 | $4.05 | $5.26 | 8,900 |
| 2017-09-20 | $4.10 | $5.33 | 13,600 |
| 2017-09-19 | $4.05 | $5.26 | 34,300 |
| 2017-09-18 | $4.05 | $5.26 | 22,600 |
| 2017-09-15 | $4.10 | $5.33 | 11,700 |
| 2017-09-14 | $4.10 | $5.33 | 14,400 |
| 2017-09-13 | $4.20 | $5.46 | 10,300 |
| 2017-09-12 | $4.15 | $5.39 | 16,500 |
| 2017-09-11 | $3.95 | $5.13 | 23,000 |
| 2017-09-08 | $4.09 | $5.31 | 14,400 |
| 2017-09-07 | $4.00 | $5.20 | 5,600 |
| 2017-09-06 | $3.95 | $5.13 | 18,000 |
| 2017-09-05 | $4.25 | $5.52 | 14,600 |
| 2017-09-01 | $4.15 | $5.39 | 5,900 |
| 2017-08-31 | $4.10 | $5.33 | 18,900 |
| 2017-08-30 | $4.10 | $5.33 | 25,800 |
| 2017-08-29 | $3.85 | $5.00 | 100,500 |
| 2017-08-28 | $4.00 | $5.20 | 16,600 |
| 2017-08-25 | $4.15 | $5.39 | 17,800 |
| 2017-08-24 | $4.35 | $5.65 | 43,400 |
| 2017-08-23 | $4.10 | $5.33 | 26,100 |
| 2017-08-22 | $3.90 | $5.07 | 19,300 |
| 2017-08-21 | $3.80 | $4.94 | 20,700 |
| 2017-08-18 | $4.00 | $5.20 | 6,100 |
| 2017-08-17 | $4.05 | $5.26 | 14,400 |
| 2017-08-16 | $4.20 | $5.46 | 9,700 |
| 2017-08-15 | $4.25 | $5.52 | 17,300 |
| 2017-08-14 | $4.50 | $5.85 | 9,600 |
| 2017-08-11 | $4.15 | $5.39 | 13,300 |
| 2017-08-10 | $4.25 | $5.52 | 8,000 |
| 2017-08-09 | $4.20 | $5.46 | 14,600 |
| 2017-08-08 | $4.30 | $5.59 | 12,900 |
| 2017-08-07 | $4.25 | $5.52 | 23,000 |
| 2017-08-04 | $4.30 | $5.59 | 33,400 |
| 2017-08-03 | $4.20 | $5.46 | 14,100 |
| 2017-08-02 | $4.25 | $5.52 | 24,800 |
| 2017-08-01 | $4.30 | $5.59 | 20,700 |
| 2017-07-31 | $4.25 | $5.52 | 11,200 |
| 2017-07-28 | $4.65 | $6.04 | 10,100 |
| 2017-07-27 | $4.38 | $5.69 | 9,600 |
| 2017-07-26 | $4.40 | $5.72 | 8,700 |
| 2017-07-25 | $4.50 | $5.85 | 22,500 |
| 2017-07-24 | $4.50 | $5.85 | 6,700 |
| 2017-07-21 | $4.60 | $5.98 | 41,000 |
| 2017-07-20 | $4.30 | $5.59 | 80,500 |
| 2017-07-19 | $4.35 | $5.65 | 10,500 |
| 2017-07-18 | $4.30 | $5.59 | 3,800 |
| 2017-07-17 | $4.40 | $5.72 | 25,200 |
| 2017-07-14 | $4.45 | $5.78 | 8,700 |
| 2017-07-13 | $4.45 | $5.78 | 8,900 |
| 2017-07-12 | $4.35 | $5.65 | 6,000 |
| 2017-07-11 | $4.30 | $5.59 | 5,500 |
| 2017-07-10 | $4.35 | $5.65 | 30,600 |
| 2017-07-07 | $4.35 | $5.65 | 10,200 |
| 2017-07-06 | $4.45 | $5.78 | 4,000 |
| 2017-07-05 | $4.50 | $5.85 | 6,300 |
| 2017-07-03 | $4.58 | $5.95 | 4,900 |
| 2017-06-30 | $4.46 | $5.79 | 59,900 |
| 2017-06-29 | $4.40 | $5.72 | 70,800 |
| 2017-06-28 | $4.45 | $5.78 | 16,900 |
| 2017-06-27 | $4.25 | $5.52 | 28,100 |
| 2017-06-26 | $4.45 | $5.78 | 39,300 |
| 2017-06-23 | $4.40 | $5.72 | 13,600 |
| 2017-06-22 | $4.40 | $5.72 | 32,700 |
| 2017-06-21 | $4.25 | $5.52 | 23,800 |
| 2017-06-20 | $4.25 | $5.52 | 48,400 |
| 2017-06-19 | $4.35 | $5.65 | 39,000 |
| 2017-06-16 | $4.45 | $5.78 | 29,600 |
| 2017-06-15 | $4.55 | $5.91 | 26,600 |
| 2017-06-14 | $4.75 | $6.17 | 60,100 |
| 2017-06-13 | $4.70 | $6.11 | 33,400 |
| 2017-06-12 | $4.30 | $5.59 | 11,100 |
| 2017-06-09 | $4.45 | $5.78 | 60,100 |
| 2017-06-08 | $4.35 | $5.65 | 12,100 |
| 2017-06-07 | $4.30 | $5.59 | 2,200 |
| 2017-06-06 | $4.40 | $5.72 | 11,000 |
| 2017-06-05 | $4.35 | $5.65 | 1,700 |
| 2017-06-02 | $4.35 | $5.65 | 12,400 |
| 2017-06-01 | $4.30 | $5.59 | 9,800 |
| 2017-05-31 | $4.25 | $5.52 | 17,500 |
| 2017-05-30 | $4.13 | $5.36 | 1,100 |
| 2017-05-26 | $4.15 | $5.39 | 3,300 |
| 2017-05-25 | $4.20 | $5.46 | 11,200 |
| 2017-05-24 | $4.20 | $5.46 | 13,000 |
| 2017-05-23 | $4.20 | $5.46 | 3,500 |
| 2017-05-22 | $4.20 | $5.46 | 16,100 |
| 2017-05-19 | $4.10 | $5.33 | 4,000 |
| 2017-05-18 | $4.05 | $5.26 | 17,600 |
| 2017-05-17 | $3.85 | $5.00 | 27,400 |
| 2017-05-16 | $4.20 | $5.46 | 3,600 |
| 2017-05-15 | $4.30 | $5.59 | 13,100 |
| 2017-05-12 | $4.25 | $5.52 | 15,700 |
| 2017-05-11 | $4.30 | $5.59 | 20,200 |
| 2017-05-10 | $4.25 | $5.52 | 13,600 |
| 2017-05-09 | $4.15 | $5.39 | 34,100 |
| 2017-05-08 | $4.30 | $5.59 | 23,400 |
| 2017-05-05 | $3.95 | $5.13 | 52,200 |
| 2017-05-04 | $3.90 | $5.07 | 23,300 |
| 2017-05-03 | $3.90 | $5.07 | 3,800 |
| 2017-05-02 | $4.00 | $5.20 | 17,900 |
| 2017-05-01 | $4.10 | $5.33 | 29,400 |
| 2017-04-28 | $3.75 | $4.87 | 9,900 |
| 2017-04-27 | $3.65 | $4.74 | 16,200 |
| 2017-04-26 | $3.65 | $4.74 | 14,900 |
| 2017-04-25 | $3.70 | $4.81 | 14,700 |
| 2017-04-24 | $3.75 | $4.87 | 20,800 |
| 2017-04-21 | $3.65 | $4.74 | 24,200 |
| 2017-04-20 | $3.45 | $4.48 | 13,900 |
| 2017-04-19 | $3.55 | $4.61 | 11,600 |
| 2017-04-18 | $3.50 | $4.55 | 16,600 |
| 2017-04-17 | $3.50 | $4.55 | 3,100 |
| 2017-04-13 | $3.55 | $4.61 | 19,000 |
| 2017-04-12 | $3.55 | $4.61 | 15,200 |
| 2017-04-11 | $3.50 | $4.55 | 24,800 |
| 2017-04-10 | $3.45 | $4.48 | 6,000 |
| 2017-04-07 | $3.40 | $4.42 | 13,400 |
| 2017-04-06 | $3.45 | $4.48 | 42,000 |
| 2017-04-05 | $3.30 | $4.29 | 66,600 |
| 2017-04-04 | $3.35 | $4.35 | 29,000 |
| 2017-04-03 | $3.45 | $4.48 | 20,400 |
| 2017-03-31 | $3.60 | $4.68 | 21,100 |
| 2017-03-30 | $3.55 | $4.61 | 14,800 |
| 2017-03-29 | $3.45 | $4.48 | 3,900 |
| 2017-03-28 | $3.45 | $4.48 | 7,100 |
| 2017-03-27 | $3.45 | $4.48 | 28,800 |
| 2017-03-24 | $3.55 | $4.61 | 5,400 |
| 2017-03-23 | $3.55 | $4.61 | 12,100 |
| 2017-03-22 | $3.50 | $4.55 | 20,800 |
| 2017-03-21 | $3.65 | $4.74 | 13,800 |
| 2017-03-20 | $3.45 | $4.48 | 700 |
| 2017-03-17 | $3.55 | $4.61 | 21,100 |
| 2017-03-16 | $3.45 | $4.48 | 10,200 |
| 2017-03-15 | $3.40 | $4.42 | 12,400 |
| 2017-03-14 | $3.35 | $4.35 | 9,600 |
| 2017-03-13 | $3.40 | $4.42 | 74,800 |
| 2017-03-10 | $3.50 | $4.55 | 188,300 |
| 2017-03-09 | $3.50 | $4.55 | 13,200 |
| 2017-03-08 | $3.35 | $4.35 | 17,300 |
| 2017-03-07 | $3.40 | $4.42 | 43,800 |
| 2017-03-06 | $3.60 | $4.68 | 48,100 |
| 2017-03-03 | $3.55 | $4.61 | 30,900 |
| 2017-03-02 | $3.40 | $4.42 | 10,300 |
| 2017-03-01 | $3.45 | $4.48 | 55,900 |
| 2017-02-28 | $3.55 | $4.61 | 4,900 |
| 2017-02-27 | $3.65 | $4.74 | 18,500 |
| 2017-02-24 | $3.45 | $4.48 | 3,500 |
| 2017-02-23 | $3.45 | $4.48 | 2,500 |
| 2017-02-22 | $3.45 | $4.48 | 10,100 |
| 2017-02-21 | $3.50 | $4.55 | 1,200 |
| 2017-02-17 | $3.50 | $4.55 | 9,100 |
| 2017-02-16 | $3.50 | $4.55 | 6,900 |
| 2017-02-15 | $3.60 | $4.68 | 6,000 |
| 2017-02-14 | $3.60 | $4.68 | 3,900 |
| 2017-02-13 | $3.60 | $4.68 | 11,200 |
| 2017-02-10 | $3.65 | $4.74 | 9,800 |
| 2017-02-09 | $3.65 | $4.74 | 17,800 |
| 2017-02-08 | $3.40 | $4.42 | 39,600 |
| 2017-02-07 | $3.48 | $4.52 | 5,200 |
| 2017-02-06 | $3.48 | $4.52 | 10,100 |
| 2017-02-03 | $3.48 | $4.52 | 17,900 |
| 2017-02-02 | $3.50 | $4.55 | 20,300 |
| 2017-02-01 | $3.50 | $4.55 | 5,200 |
| 2017-01-31 | $3.50 | $4.55 | 16,500 |
| 2017-01-30 | $3.48 | $4.52 | 20,600 |
| 2017-01-27 | $3.45 | $4.48 | 28,500 |
| 2017-01-26 | $3.45 | $4.48 | 43,200 |
| 2017-01-25 | $3.68 | $4.78 | 25,900 |
| 2017-01-24 | $3.60 | $4.68 | 17,500 |
| 2017-01-23 | $3.45 | $4.48 | 40,700 |
| 2017-01-20 | $3.58 | $4.65 | 18,000 |
| 2017-01-19 | $3.54 | $4.60 | 76,100 |
| 2017-01-18 | $3.45 | $4.48 | 40,100 |
| 2017-01-17 | $3.65 | $4.74 | 9,000 |
| 2017-01-13 | $3.68 | $4.78 | 9,700 |
| 2017-01-12 | $3.65 | $4.74 | 7,400 |
| 2017-01-11 | $3.65 | $4.74 | 900 |
| 2017-01-10 | $3.60 | $4.68 | 14,700 |
| 2017-01-09 | $3.75 | $4.87 | 8,900 |
| 2017-01-06 | $3.80 | $4.94 | 20,800 |
| 2017-01-05 | $3.85 | $5.00 | 8,300 |
| 2017-01-04 | $3.65 | $4.74 | 20,500 |
| 2017-01-03 | $3.95 | $5.13 | 15,900 |