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
- 1999-09-23 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 | $5.25 | $5.25 | 144,400 | — | — |
| 2017-12-28 | $5.10 | $5.10 | 105,200 | — | — |
| 2017-12-27 | $5.33 | $5.33 | 119,000 | — | — |
| 2017-12-26 | $5.20 | $5.20 | 283,800 | — | — |
| 2017-12-22 | $4.70 | $4.70 | 187,100 | — | — |
| 2017-12-21 | $4.95 | $4.95 | 139,100 | — | — |
| 2017-12-20 | $4.95 | $4.95 | 390,900 | — | — |
| 2017-12-19 | $4.90 | $4.90 | 341,000 | — | — |
| 2017-12-18 | $4.60 | $4.60 | 219,700 | — | — |
| 2017-12-15 | $4.70 | $4.70 | 242,500 | — | — |
| 2017-12-14 | $4.65 | $4.65 | 156,400 | — | — |
| 2017-12-13 | $4.65 | $4.65 | 109,700 | — | — |
| 2017-12-12 | $4.55 | $4.55 | 82,400 | — | — |
| 2017-12-11 | $4.40 | $4.40 | 168,800 | — | — |
| 2017-12-08 | $4.65 | $4.65 | 402,400 | — | — |
| 2017-12-07 | $4.65 | $4.65 | 508,800 | — | — |
| 2017-12-06 | $3.80 | $3.80 | 212,500 | — | — |
| 2017-12-05 | $3.65 | $3.65 | 165,400 | — | — |
| 2017-12-04 | $3.60 | $3.60 | 173,500 | — | — |
| 2017-12-01 | $3.55 | $3.55 | 393,000 | — | — |
| 2017-11-30 | $3.55 | $3.55 | 97,900 | — | — |
| 2017-11-29 | $3.50 | $3.50 | 55,100 | — | — |
| 2017-11-28 | $3.55 | $3.55 | 17,500 | — | — |
| 2017-11-27 | $3.60 | $3.60 | 29,300 | — | — |
| 2017-11-24 | $3.50 | $3.50 | 66,800 | — | — |
| 2017-11-22 | $3.50 | $3.50 | 40,800 | — | — |
| 2017-11-21 | $3.53 | $3.53 | 168,300 | — | — |
| 2017-11-20 | $3.45 | $3.45 | 31,800 | — | — |
| 2017-11-17 | $3.43 | $3.43 | 79,600 | — | — |
| 2017-11-16 | $3.43 | $3.43 | 76,600 | — | — |
| 2017-11-15 | $3.40 | $3.40 | 19,900 | — | — |
| 2017-11-14 | $3.40 | $3.40 | 113,300 | — | — |
| 2017-11-13 | $3.45 | $3.45 | 68,100 | — | — |
| 2017-11-10 | $3.30 | $3.30 | 60,700 | — | — |
| 2017-11-09 | $3.33 | $3.33 | 349,400 | — | — |
| 2017-11-08 | $3.15 | $3.15 | 67,900 | — | — |
| 2017-11-07 | $2.95 | $2.95 | 178,400 | — | — |
| 2017-11-06 | $3.05 | $3.05 | 70,300 | — | — |
| 2017-11-03 | $3.25 | $3.25 | 105,700 | — | — |
| 2017-11-02 | $3.30 | $3.30 | 142,700 | — | — |
| 2017-11-01 | $3.40 | $3.40 | 143,100 | — | — |
| 2017-10-31 | $3.30 | $3.30 | 265,900 | — | — |
| 2017-10-30 | $3.15 | $3.15 | 165,800 | — | — |
| 2017-10-27 | $3.05 | $3.05 | 210,400 | — | — |
| 2017-10-26 | $2.85 | $2.85 | 59,600 | — | — |
| 2017-10-25 | $2.85 | $2.85 | 119,700 | — | — |
| 2017-10-24 | $2.95 | $2.95 | 66,000 | — | — |
| 2017-10-23 | $2.95 | $2.95 | 172,900 | — | — |
| 2017-10-20 | $3.00 | $3.00 | 142,200 | — | — |
| 2017-10-19 | $3.15 | $3.15 | 117,900 | — | — |
| 2017-10-18 | $3.00 | $3.00 | 101,900 | — | — |
| 2017-10-17 | $3.05 | $3.05 | 229,600 | — | — |
| 2017-10-16 | $3.05 | $3.05 | 387,500 | — | — |
| 2017-10-13 | $3.40 | $3.40 | 133,200 | — | — |
| 2017-10-12 | $3.40 | $3.40 | 172,800 | — | — |
| 2017-10-11 | $3.45 | $3.45 | 230,400 | — | — |
| 2017-10-10 | $3.45 | $3.45 | 319,300 | — | — |
| 2017-10-09 | $3.45 | $3.45 | 668,700 | — | — |
| 2017-10-06 | $3.50 | $3.50 | 709,700 | — | — |
| 2017-10-05 | $3.25 | $3.25 | 224,300 | — | — |
| 2017-10-04 | $3.20 | $3.20 | 340,500 | — | — |
| 2017-10-03 | $3.05 | $3.05 | 420,900 | — | — |
| 2017-10-02 | $2.80 | $2.80 | 233,100 | — | — |
| 2017-09-29 | $2.70 | $2.70 | 201,200 | — | — |
| 2017-09-28 | $2.60 | $2.60 | 100,100 | — | — |
| 2017-09-27 | $2.65 | $2.65 | 161,600 | — | — |
| 2017-09-26 | $2.45 | $2.45 | 156,600 | — | — |
| 2017-09-25 | $2.45 | $2.45 | 39,900 | — | — |
| 2017-09-22 | $2.50 | $2.50 | 196,200 | — | — |
| 2017-09-21 | $2.45 | $2.45 | 12,600 | — | — |
| 2017-09-20 | $2.50 | $2.50 | 30,300 | — | — |
| 2017-09-19 | $2.50 | $2.50 | 61,500 | — | — |
| 2017-09-18 | $2.55 | $2.55 | 54,300 | — | — |
| 2017-09-15 | $2.50 | $2.50 | 111,800 | — | — |
| 2017-09-14 | $2.55 | $2.55 | 182,100 | — | — |
| 2017-09-13 | $2.40 | $2.40 | 2,205,000 | — | — |
| 2017-09-12 | $2.10 | $2.10 | 352,400 | — | — |
| 2017-09-11 | $2.10 | $2.10 | 413,300 | — | — |
| 2017-09-08 | $2.10 | $2.10 | 802,700 | — | — |
| 2017-09-07 | $2.25 | $2.25 | 240,300 | — | — |
| 2017-09-06 | $1.75 | $1.75 | 169,300 | — | — |
| 2017-09-05 | $1.85 | $1.85 | 10,400 | — | — |
| 2017-09-01 | $1.75 | $1.75 | 21,800 | — | — |
| 2017-08-31 | $1.70 | $1.70 | 20,000 | — | — |
| 2017-08-30 | $1.75 | $1.75 | 7,400 | — | — |
| 2017-08-29 | $1.75 | $1.75 | 2,100 | — | — |
| 2017-08-28 | $1.70 | $1.70 | 10,800 | — | — |
| 2017-08-25 | $1.75 | $1.75 | 13,100 | — | — |
| 2017-08-24 | $1.85 | $1.85 | 2,100 | — | — |
| 2017-08-23 | $1.85 | $1.85 | 500 | — | — |
| 2017-08-22 | $1.80 | $1.80 | 19,700 | — | — |
| 2017-08-21 | $1.80 | $1.80 | 7,100 | — | — |
| 2017-08-18 | $1.80 | $1.80 | 104,100 | — | — |
| 2017-08-17 | $1.60 | $1.60 | 12,400 | — | — |
| 2017-08-16 | $1.65 | $1.65 | 3,700 | — | — |
| 2017-08-15 | $1.65 | $1.65 | 2,700 | — | — |
| 2017-08-14 | $1.65 | $1.65 | 14,400 | — | — |
| 2017-08-11 | $1.55 | $1.55 | 80,800 | — | — |
| 2017-08-10 | $1.60 | $1.60 | 18,400 | — | — |
| 2017-08-09 | $1.70 | $1.70 | 2,900 | — | — |
| 2017-08-08 | $1.75 | $1.75 | 36,000 | — | — |
| 2017-08-07 | $1.70 | $1.70 | 23,300 | — | — |
| 2017-08-04 | $1.70 | $1.70 | 1,800 | — | — |
| 2017-08-03 | $1.70 | $1.70 | 19,000 | — | — |
| 2017-08-02 | $1.80 | $1.80 | 28,200 | — | — |
| 2017-08-01 | $1.85 | $1.85 | 2,700 | — | — |
| 2017-07-31 | $1.85 | $1.85 | 4,400 | — | — |
| 2017-07-28 | $1.90 | $1.90 | 21,300 | — | — |
| 2017-07-27 | $1.80 | $1.80 | 31,500 | — | — |
| 2017-07-26 | $1.85 | $1.85 | 7,900 | — | — |
| 2017-07-25 | $1.80 | $1.80 | 11,500 | — | — |
| 2017-07-24 | $1.80 | $1.80 | 15,000 | — | — |
| 2017-07-21 | $1.85 | $1.85 | 53,400 | — | — |
| 2017-07-20 | $1.80 | $1.80 | 14,000 | — | — |
| 2017-07-19 | $1.85 | $1.85 | 8,900 | — | — |
| 2017-07-18 | $1.80 | $1.80 | 1,400 | — | — |
| 2017-07-17 | $1.80 | $1.80 | 3,000 | — | — |
| 2017-07-14 | $1.65 | $1.65 | 80,200 | — | — |
| 2017-07-13 | $1.85 | $1.85 | 38,100 | — | — |
| 2017-07-12 | $1.80 | $1.80 | 52,300 | — | — |
| 2017-07-11 | $1.85 | $1.85 | 1,400 | — | — |
| 2017-07-10 | $1.80 | $1.80 | 34,300 | — | — |
| 2017-07-07 | $1.95 | $1.95 | 20,000 | — | — |
| 2017-07-06 | $1.95 | $1.95 | 29,100 | — | — |
| 2017-07-05 | $1.75 | $1.75 | 12,400 | — | — |
| 2017-07-03 | $1.70 | $1.70 | 5,600 | — | — |
| 2017-06-30 | $1.65 | $1.65 | 18,900 | — | — |
| 2017-06-29 | $1.70 | $1.70 | 2,000 | — | — |
| 2017-06-28 | $1.70 | $1.70 | 3,300 | — | — |
| 2017-06-27 | $1.70 | $1.70 | 6,200 | — | — |
| 2017-06-26 | $1.65 | $1.65 | 6,100 | — | — |
| 2017-06-23 | $1.65 | $1.65 | 38,300 | — | — |
| 2017-06-22 | $1.50 | $1.50 | 31,100 | — | — |
| 2017-06-21 | $1.55 | $1.55 | 24,700 | — | — |
| 2017-06-20 | $1.50 | $1.50 | 7,900 | — | — |
| 2017-06-19 | $1.55 | $1.55 | 14,600 | — | — |
| 2017-06-16 | $1.55 | $1.55 | 20,800 | — | — |
| 2017-06-15 | $1.55 | $1.55 | 2,100 | — | — |
| 2017-06-14 | $1.55 | $1.55 | 7,500 | — | — |
| 2017-06-13 | $1.55 | $1.55 | 36,500 | — | — |
| 2017-06-12 | $1.55 | $1.55 | 27,700 | — | — |
| 2017-06-09 | $1.55 | $1.55 | 17,700 | — | — |
| 2017-06-08 | $1.50 | $1.50 | 59,100 | — | — |
| 2017-06-07 | $1.55 | $1.55 | 20,600 | — | — |
| 2017-06-06 | $1.55 | $1.55 | 10,800 | — | — |
| 2017-06-05 | $1.50 | $1.50 | 42,700 | — | — |
| 2017-06-02 | $1.53 | $1.53 | 44,100 | — | — |
| 2017-06-01 | $1.50 | $1.50 | 51,800 | — | — |
| 2017-05-31 | $1.55 | $1.55 | 2,400 | — | — |
| 2017-05-30 | $1.55 | $1.55 | 18,700 | — | — |
| 2017-05-26 | $1.55 | $1.55 | 4,400 | — | — |
| 2017-05-25 | $1.55 | $1.55 | 900 | — | — |
| 2017-05-24 | $1.55 | $1.55 | 46,900 | — | — |
| 2017-05-23 | $1.55 | $1.55 | 13,700 | — | — |
| 2017-05-22 | $1.60 | $1.60 | 76,200 | — | — |
| 2017-05-19 | $1.60 | $1.60 | 7,900 | — | — |
| 2017-05-18 | $1.50 | $1.50 | 20,800 | — | — |
| 2017-05-17 | $1.50 | $1.50 | 4,100 | — | — |
| 2017-05-16 | $1.55 | $1.55 | 5,500 | — | — |
| 2017-05-15 | $1.60 | $1.60 | 32,300 | — | — |
| 2017-05-12 | $1.60 | $1.60 | 31,900 | — | — |
| 2017-05-11 | $1.70 | $1.70 | 26,600 | — | — |
| 2017-05-10 | $1.70 | $1.70 | 32,600 | — | — |
| 2017-05-09 | $1.70 | $1.70 | 15,500 | — | — |
| 2017-05-08 | $1.75 | $1.75 | 5,800 | — | — |
| 2017-05-05 | $1.75 | $1.75 | 14,500 | — | — |
| 2017-05-04 | $1.75 | $1.75 | 41,500 | — | — |
| 2017-05-03 | $1.90 | $1.90 | 133,100 | — | — |
| 2017-05-02 | $1.65 | $1.65 | 32,600 | — | — |
| 2017-05-01 | $1.55 | $1.55 | 24,800 | — | — |
| 2017-04-28 | $1.50 | $1.50 | 7,400 | — | — |
| 2017-04-27 | $1.50 | $1.50 | 7,000 | — | — |
| 2017-04-26 | $1.50 | $1.50 | 7,800 | — | — |
| 2017-04-25 | $1.55 | $1.55 | 9,200 | — | — |
| 2017-04-24 | $1.60 | $1.60 | 12,800 | — | — |
| 2017-04-21 | $1.50 | $1.50 | 8,100 | — | — |
| 2017-04-20 | $1.45 | $1.45 | 9,400 | — | — |
| 2017-04-19 | $1.45 | $1.45 | 2,200 | — | — |
| 2017-04-18 | $1.40 | $1.40 | 5,700 | — | — |
| 2017-04-17 | $1.45 | $1.45 | 39,900 | — | — |
| 2017-04-13 | $1.35 | $1.35 | 10,500 | — | — |
| 2017-04-12 | $1.40 | $1.40 | 10,600 | — | — |
| 2017-04-11 | $1.50 | $1.50 | 55,700 | — | — |
| 2017-04-10 | $1.50 | $1.50 | 13,700 | — | — |
| 2017-04-07 | $1.65 | $1.65 | 214,800 | — | — |
| 2017-04-06 | $1.55 | $1.55 | 43,400 | — | — |
| 2017-04-05 | $1.30 | $1.30 | 165,700 | — | — |
| 2017-04-04 | $1.35 | $1.35 | 164,700 | — | — |
| 2017-04-03 | $1.45 | $1.45 | 41,500 | — | — |
| 2017-03-31 | $1.45 | $1.45 | 15,400 | — | — |
| 2017-03-30 | $1.45 | $1.45 | 14,600 | — | — |
| 2017-03-29 | $1.55 | $1.55 | 25,400 | — | — |
| 2017-03-28 | $1.50 | $1.50 | 79,000 | — | — |
| 2017-03-27 | $1.55 | $1.55 | 33,100 | — | — |
| 2017-03-24 | $1.65 | $1.65 | 9,300 | — | — |
| 2017-03-23 | $1.65 | $1.65 | 163,900 | — | — |
| 2017-03-22 | $1.80 | $1.80 | 5,800 | — | — |
| 2017-03-21 | $1.80 | $1.80 | 5,200 | — | — |
| 2017-03-20 | $1.80 | $1.80 | 11,200 | — | — |
| 2017-03-17 | $1.80 | $1.80 | 47,900 | — | — |
| 2017-03-16 | $1.85 | $1.85 | 76,200 | — | — |
| 2017-03-15 | $1.80 | $1.80 | 7,900 | — | — |
| 2017-03-14 | $1.85 | $1.85 | 18,700 | — | — |
| 2017-03-13 | $1.90 | $1.90 | 11,000 | — | — |
| 2017-03-10 | $1.85 | $1.85 | 23,800 | — | — |
| 2017-03-09 | $1.90 | $1.90 | 30,500 | — | — |
| 2017-03-08 | $1.85 | $1.85 | 4,600 | — | — |
| 2017-03-07 | $1.85 | $1.85 | 4,100 | — | — |
| 2017-03-06 | $1.90 | $1.90 | 14,200 | — | — |
| 2017-03-03 | $1.80 | $1.80 | 18,300 | — | — |
| 2017-03-02 | $1.85 | $1.85 | 7,900 | — | — |
| 2017-03-01 | $1.85 | $1.85 | 11,300 | — | — |
| 2017-02-28 | $1.80 | $1.80 | 18,600 | — | — |
| 2017-02-27 | $1.90 | $1.90 | 18,400 | — | — |
| 2017-02-24 | $1.80 | $1.80 | 19,400 | — | — |
| 2017-02-23 | $1.90 | $1.90 | 61,500 | — | — |
| 2017-02-22 | $1.95 | $1.95 | 22,700 | — | — |
| 2017-02-21 | $2.05 | $2.05 | 7,300 | — | — |
| 2017-02-17 | $2.10 | $2.10 | 26,700 | — | — |
| 2017-02-16 | $2.00 | $2.00 | 27,000 | — | — |
| 2017-02-15 | $2.10 | $2.10 | 17,300 | — | — |
| 2017-02-14 | $2.05 | $2.05 | 14,200 | — | — |
| 2017-02-13 | $2.05 | $2.05 | 18,100 | — | — |
| 2017-02-10 | $2.05 | $2.05 | 30,500 | — | — |
| 2017-02-09 | $2.05 | $2.05 | 39,800 | — | — |
| 2017-02-08 | $2.10 | $2.10 | 29,500 | — | — |
| 2017-02-07 | $2.20 | $2.20 | 10,600 | — | — |
| 2017-02-06 | $2.20 | $2.20 | 36,900 | — | — |
| 2017-02-03 | $2.10 | $2.10 | 22,700 | — | — |
| 2017-02-02 | $2.25 | $2.25 | 14,800 | — | — |
| 2017-02-01 | $2.25 | $2.25 | 38,500 | — | — |
| 2017-01-31 | $2.30 | $2.30 | 18,300 | — | — |
| 2017-01-30 | $2.25 | $2.25 | 2,600 | — | — |
| 2017-01-27 | $2.25 | $2.25 | 2,800 | — | — |
| 2017-01-26 | $2.25 | $2.25 | 70,400 | — | — |
| 2017-01-25 | $2.15 | $2.15 | 29,300 | — | — |
| 2017-01-24 | $2.25 | $2.25 | 37,400 | — | — |
| 2017-01-23 | $2.20 | $2.20 | 17,100 | — | — |
| 2017-01-20 | $2.30 | $2.30 | 88,000 | — | — |
| 2017-01-19 | $2.20 | $2.20 | 19,600 | — | — |
| 2017-01-18 | $2.25 | $2.25 | 81,400 | — | — |
| 2017-01-17 | $2.15 | $2.15 | 10,800 | — | — |
| 2017-01-13 | $2.10 | $2.10 | 33,500 | — | — |
| 2017-01-12 | $2.05 | $2.05 | 58,200 | — | — |
| 2017-01-11 | $2.00 | $2.00 | 55,100 | — | — |
| 2017-01-10 | $2.00 | $2.00 | 10,000 | — | — |
| 2017-01-09 | $2.00 | $2.00 | 25,300 | — | — |
| 2017-01-06 | $2.05 | $2.05 | 18,000 | — | — |
| 2017-01-05 | $2.05 | $2.05 | 20,300 | — | — |
| 2017-01-04 | $2.05 | $2.05 | 30,900 | — | — |
| 2017-01-03 | $2.05 | $2.05 | 16,800 | — | — |