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
- 1997-01-22 to 2026-09-03
- 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 | $4.08 | $4.08 | 23,500 | — | — |
| 2017-12-28 | $4.04 | $4.04 | 21,100 | — | — |
| 2017-12-27 | $4.14 | $4.14 | 17,900 | — | — |
| 2017-12-26 | $4.13 | $4.13 | 32,000 | — | — |
| 2017-12-22 | $4.24 | $4.24 | 57,600 | — | — |
| 2017-12-21 | $4.19 | $4.19 | 297,800 | — | — |
| 2017-12-20 | $4.90 | $4.90 | 515,600 | — | — |
| 2017-12-19 | $3.94 | $3.94 | 266,200 | — | — |
| 2017-12-18 | $3.79 | $3.79 | 69,300 | — | — |
| 2017-12-15 | $3.88 | $3.88 | 117,400 | — | — |
| 2017-12-14 | $4.33 | $4.33 | 238,100 | — | — |
| 2017-12-13 | $4.37 | $4.37 | 1,611,100 | — | — |
| 2017-12-12 | $3.81 | $3.81 | 941,800 | — | — |
| 2017-12-11 | $3.43 | $3.43 | 9,300 | — | — |
| 2017-12-08 | $3.38 | $3.38 | 15,200 | — | — |
| 2017-12-07 | $3.41 | $3.41 | 151,000 | — | — |
| 2017-12-06 | $3.52 | $3.52 | 29,900 | — | — |
| 2017-12-05 | $3.36 | $3.36 | 93,100 | — | — |
| 2017-12-04 | $3.34 | $3.34 | 36,100 | — | — |
| 2017-12-01 | $3.44 | $3.44 | 47,600 | — | — |
| 2017-11-30 | $3.60 | $3.60 | 346,600 | — | — |
| 2017-11-29 | $3.35 | $3.35 | 24,600 | — | — |
| 2017-11-28 | $3.43 | $3.43 | 159,800 | — | — |
| 2017-11-27 | $3.61 | $3.61 | 222,300 | — | — |
| 2017-11-24 | $4.54 | $4.54 | 119,600 | — | — |
| 2017-11-22 | $4.88 | $4.88 | 2,117,800 | — | — |
| 2017-11-21 | $3.75 | $3.75 | 156,700 | — | — |
| 2017-11-20 | $3.20 | $3.20 | 16,000 | — | — |
| 2017-11-17 | $3.20 | $3.20 | 15,980 | — | — |
| 2017-11-16 | $3.10 | $3.10 | 1,420 | — | — |
| 2017-11-15 | $3.00 | $3.00 | 980 | — | — |
| 2017-11-14 | $2.90 | $2.90 | 18,880 | — | — |
| 2017-11-13 | $3.10 | $3.10 | 10,160 | — | — |
| 2017-11-10 | $3.30 | $3.30 | 38,780 | — | — |
| 2017-11-09 | $3.20 | $3.20 | 1,360 | — | — |
| 2017-11-08 | $3.20 | $3.20 | 2,940 | — | — |
| 2017-11-07 | $3.20 | $3.20 | 4,260 | — | — |
| 2017-11-06 | $3.10 | $3.10 | 3,960 | — | — |
| 2017-11-03 | $3.10 | $3.10 | 6,380 | — | — |
| 2017-11-02 | $3.15 | $3.15 | 4,400 | — | — |
| 2017-11-01 | $3.30 | $3.30 | 8,520 | — | — |
| 2017-10-31 | $3.20 | $3.20 | 2,780 | — | — |
| 2017-10-30 | $3.20 | $3.20 | 2,700 | — | — |
| 2017-10-27 | $3.15 | $3.15 | 7,300 | — | — |
| 2017-10-26 | $3.30 | $3.30 | 6,180 | — | — |
| 2017-10-25 | $3.20 | $3.20 | 5,600 | — | — |
| 2017-10-24 | $3.20 | $3.20 | 1,040 | — | — |
| 2017-10-23 | $3.20 | $3.20 | 9,040 | — | — |
| 2017-10-20 | $3.15 | $3.15 | 3,060 | — | — |
| 2017-10-19 | $3.20 | $3.20 | 4,560 | — | — |
| 2017-10-18 | $3.15 | $3.15 | 2,300 | — | — |
| 2017-10-17 | $3.35 | $3.35 | 3,040 | — | — |
| 2017-10-16 | $3.30 | $3.30 | 1,060 | — | — |
| 2017-10-13 | $3.40 | $3.40 | 8,860 | — | — |
| 2017-10-12 | $3.30 | $3.30 | 2,340 | — | — |
| 2017-10-11 | $3.25 | $3.25 | 2,840 | — | — |
| 2017-10-10 | $3.45 | $3.45 | 800 | — | — |
| 2017-10-09 | $3.55 | $3.55 | 3,240 | — | — |
| 2017-10-06 | $3.45 | $3.45 | 480 | — | — |
| 2017-10-05 | $3.40 | $3.40 | 3,200 | — | — |
| 2017-10-04 | $3.60 | $3.60 | 91,760 | — | — |
| 2017-10-03 | $3.25 | $3.25 | 4,700 | — | — |
| 2017-10-02 | $3.35 | $3.35 | 7,160 | — | — |
| 2017-09-29 | $3.30 | $3.30 | 11,620 | — | — |
| 2017-09-28 | $3.15 | $3.15 | 4,900 | — | — |
| 2017-09-27 | $3.10 | $3.10 | 5,340 | — | — |
| 2017-09-26 | $3.20 | $3.20 | 960 | — | — |
| 2017-09-25 | $3.20 | $3.20 | 1,520 | — | — |
| 2017-09-22 | $3.50 | $3.50 | 3,080 | — | — |
| 2017-09-21 | $3.10 | $3.10 | 0 | — | — |
| 2017-09-20 | $3.10 | $3.10 | 2,360 | — | — |
| 2017-09-19 | $3.10 | $3.10 | 40 | — | — |
| 2017-09-18 | $3.10 | $3.10 | 7,140 | — | — |
| 2017-09-15 | $3.20 | $3.20 | 2,080 | — | — |
| 2017-09-14 | $3.05 | $3.05 | 1,640 | — | — |
| 2017-09-13 | $3.20 | $3.20 | 4,940 | — | — |
| 2017-09-12 | $3.05 | $3.05 | 3,900 | — | — |
| 2017-09-11 | $3.10 | $3.10 | 5,820 | — | — |
| 2017-09-08 | $3.20 | $3.20 | 5,700 | — | — |
| 2017-09-07 | $3.15 | $3.15 | 1,340 | — | — |
| 2017-09-06 | $3.15 | $3.15 | 2,760 | — | — |
| 2017-09-05 | $3.25 | $3.25 | 3,520 | — | — |
| 2017-09-01 | $3.15 | $3.15 | 3,180 | — | — |
| 2017-08-31 | $3.15 | $3.15 | 380 | — | — |
| 2017-08-30 | $3.15 | $3.15 | 700 | — | — |
| 2017-08-29 | $3.15 | $3.15 | 240 | — | — |
| 2017-08-28 | $3.15 | $3.15 | 3,900 | — | — |
| 2017-08-25 | $3.25 | $3.25 | 20 | — | — |
| 2017-08-24 | $3.25 | $3.25 | 2,160 | — | — |
| 2017-08-23 | $3.25 | $3.25 | 3,560 | — | — |
| 2017-08-22 | $3.25 | $3.25 | 1,420 | — | — |
| 2017-08-21 | $3.25 | $3.25 | 300 | — | — |
| 2017-08-18 | $3.15 | $3.15 | 20 | — | — |
| 2017-08-17 | $3.15 | $3.15 | 1,460 | — | — |
| 2017-08-16 | $3.15 | $3.15 | 880 | — | — |
| 2017-08-15 | $3.20 | $3.20 | 11,600 | — | — |
| 2017-08-14 | $3.50 | $3.50 | 9,940 | — | — |
| 2017-08-11 | $3.60 | $3.60 | 3,500 | — | — |
| 2017-08-10 | $3.45 | $3.45 | 2,640 | — | — |
| 2017-08-09 | $3.50 | $3.50 | 3,420 | — | — |
| 2017-08-08 | $3.50 | $3.50 | 2,080 | — | — |
| 2017-08-07 | $3.65 | $3.65 | 1,380 | — | — |
| 2017-08-04 | $3.45 | $3.45 | 5,040 | — | — |
| 2017-08-03 | $3.55 | $3.55 | 2,060 | — | — |
| 2017-08-02 | $3.80 | $3.80 | 2,600 | — | — |
| 2017-08-01 | $3.90 | $3.90 | 6,480 | — | — |
| 2017-07-31 | $3.55 | $3.55 | 10,140 | — | — |
| 2017-07-28 | $3.60 | $3.60 | 5,820 | — | — |
| 2017-07-27 | $3.75 | $3.75 | 14,280 | — | — |
| 2017-07-26 | $3.90 | $3.90 | 33,380 | — | — |
| 2017-07-25 | $4.30 | $4.30 | 80,680 | — | — |
| 2017-07-24 | $4.75 | $4.75 | 1,279,080 | — | — |
| 2017-07-21 | $3.10 | $3.10 | 20 | — | — |
| 2017-07-20 | $3.15 | $3.15 | 0 | — | — |
| 2017-07-19 | $3.15 | $3.15 | 0 | — | — |
| 2017-07-18 | $3.15 | $3.15 | 120 | — | — |
| 2017-07-17 | $3.25 | $3.25 | 2,060 | — | — |
| 2017-07-14 | $3.40 | $3.40 | 500 | — | — |
| 2017-07-13 | $3.55 | $3.55 | 2,700 | — | — |
| 2017-07-12 | $3.10 | $3.10 | 4,280 | — | — |
| 2017-07-11 | $3.10 | $3.10 | 20 | — | — |
| 2017-07-10 | $3.00 | $3.00 | 160 | — | — |
| 2017-07-07 | $3.00 | $3.00 | 1,280 | — | — |
| 2017-07-06 | $3.00 | $3.00 | 960 | — | — |
| 2017-07-05 | $3.15 | $3.15 | 340 | — | — |
| 2017-07-03 | $3.25 | $3.25 | 100 | — | — |
| 2017-06-30 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-29 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-28 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-27 | $3.50 | $3.50 | 860 | — | — |
| 2017-06-26 | $3.30 | $3.30 | 200 | — | — |
| 2017-06-23 | $3.30 | $3.30 | 660 | — | — |
| 2017-06-22 | $3.40 | $3.40 | 0 | — | — |
| 2017-06-21 | $3.40 | $3.40 | 220 | — | — |
| 2017-06-20 | $3.15 | $3.15 | 0 | — | — |
| 2017-06-19 | $3.15 | $3.15 | 200 | — | — |
| 2017-06-16 | $3.35 | $3.35 | 440 | — | — |
| 2017-06-15 | $3.15 | $3.15 | 2,660 | — | — |
| 2017-06-14 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-13 | $3.50 | $3.50 | 1,420 | — | — |
| 2017-06-12 | $3.50 | $3.50 | 240 | — | — |
| 2017-06-09 | $3.60 | $3.60 | 960 | — | — |
| 2017-06-08 | $3.35 | $3.35 | 480 | — | — |
| 2017-06-07 | $3.30 | $3.30 | 1,700 | — | — |
| 2017-06-06 | $3.15 | $3.15 | 760 | — | — |
| 2017-06-05 | $3.00 | $3.00 | 240 | — | — |
| 2017-06-02 | $3.00 | $3.00 | 120 | — | — |
| 2017-06-01 | $2.90 | $2.90 | 1,060 | — | — |
| 2017-05-31 | $2.85 | $2.85 | 1,320 | — | — |
| 2017-05-30 | $3.30 | $3.30 | 0 | — | — |
| 2017-05-26 | $3.30 | $3.30 | 620 | — | — |
| 2017-05-25 | $3.15 | $3.15 | 140 | — | — |
| 2017-05-24 | $3.00 | $3.00 | 0 | — | — |
| 2017-05-23 | $3.00 | $3.00 | 600 | — | — |
| 2017-05-22 | $3.40 | $3.40 | 3,200 | — | — |
| 2017-05-19 | $3.15 | $3.15 | 40 | — | — |
| 2017-05-18 | $3.30 | $3.30 | 0 | — | — |
| 2017-05-17 | $3.30 | $3.30 | 9,580 | — | — |
| 2017-05-16 | $3.30 | $3.30 | 3,960 | — | — |
| 2017-05-15 | $3.10 | $3.10 | 2,080 | — | — |
| 2017-05-12 | $3.10 | $3.10 | 2,920 | — | — |
| 2017-05-11 | $3.00 | $3.00 | 2,560 | — | — |
| 2017-05-10 | $2.85 | $2.85 | 1,140 | — | — |
| 2017-05-09 | $3.00 | $3.00 | 40 | — | — |
| 2017-05-08 | $3.10 | $3.10 | 2,660 | — | — |
| 2017-05-05 | $2.95 | $2.95 | 3,040 | — | — |
| 2017-05-04 | $3.30 | $3.30 | 1,940 | — | — |
| 2017-05-03 | $3.50 | $3.50 | 440 | — | — |
| 2017-05-02 | $3.30 | $3.30 | 0 | — | — |
| 2017-05-01 | $3.30 | $3.30 | 400 | — | — |
| 2017-04-28 | $3.25 | $3.25 | 20 | — | — |
| 2017-04-27 | $3.25 | $3.25 | 1,160 | — | — |
| 2017-04-26 | $3.35 | $3.35 | 2,260 | — | — |
| 2017-04-25 | $3.25 | $3.25 | 240 | — | — |
| 2017-04-24 | $3.30 | $3.30 | 1,000 | — | — |
| 2017-04-21 | $3.25 | $3.25 | 20 | — | — |
| 2017-04-20 | $3.45 | $3.45 | 40 | — | — |
| 2017-04-19 | $3.25 | $3.25 | 100 | — | — |
| 2017-04-18 | $3.25 | $3.25 | 20 | — | — |
| 2017-04-17 | $3.25 | $3.25 | 20 | — | — |
| 2017-04-13 | $3.35 | $3.35 | 6,000 | — | — |
| 2017-04-12 | $3.25 | $3.25 | 40 | — | — |
| 2017-04-11 | $3.20 | $3.20 | 160 | — | — |
| 2017-04-10 | $3.20 | $3.20 | 540 | — | — |
| 2017-04-07 | $3.20 | $3.20 | 20 | — | — |
| 2017-04-06 | $3.20 | $3.20 | 1,260 | — | — |
| 2017-04-05 | $3.25 | $3.25 | 1,660 | — | — |
| 2017-04-04 | $3.40 | $3.40 | 860 | — | — |
| 2017-04-03 | $3.60 | $3.60 | 1,060 | — | — |
| 2017-03-31 | $3.60 | $3.60 | 60 | — | — |
| 2017-03-30 | $3.40 | $3.40 | 160 | — | — |
| 2017-03-29 | $3.65 | $3.65 | 40 | — | — |
| 2017-03-28 | $3.65 | $3.65 | 6,160 | — | — |
| 2017-03-27 | $3.50 | $3.50 | 7,260 | — | — |
| 2017-03-24 | $3.90 | $3.90 | 2,780 | — | — |
| 2017-03-23 | $3.70 | $3.70 | 20 | — | — |
| 2017-03-22 | $3.70 | $3.70 | 420 | — | — |
| 2017-03-21 | $3.80 | $3.80 | 2,120 | — | — |
| 2017-03-20 | $3.85 | $3.85 | 4,200 | — | — |
| 2017-03-17 | $3.85 | $3.85 | 40 | — | — |
| 2017-03-16 | $3.85 | $3.85 | 720 | — | — |
| 2017-03-15 | $3.95 | $3.95 | 940 | — | — |
| 2017-03-14 | $3.85 | $3.85 | 1,240 | — | — |
| 2017-03-13 | $3.80 | $3.80 | 1,100 | — | — |
| 2017-03-10 | $3.80 | $3.80 | 1,920 | — | — |
| 2017-03-09 | $3.90 | $3.90 | 20 | — | — |
| 2017-03-08 | $3.80 | $3.80 | 1,520 | — | — |
| 2017-03-07 | $3.70 | $3.70 | 240 | — | — |
| 2017-03-06 | $4.05 | $4.05 | 3,280 | — | — |
| 2017-03-03 | $3.95 | $3.95 | 2,020 | — | — |
| 2017-03-02 | $4.05 | $4.05 | 340 | — | — |
| 2017-03-01 | $4.05 | $4.05 | 0 | — | — |
| 2017-02-28 | $4.05 | $4.05 | 2,580 | — | — |
| 2017-02-27 | $4.00 | $4.00 | 20 | — | — |
| 2017-02-24 | $4.05 | $4.05 | 80 | — | — |
| 2017-02-23 | $4.00 | $4.00 | 200 | — | — |
| 2017-02-22 | $4.05 | $4.05 | 20 | — | — |
| 2017-02-21 | $4.05 | $4.05 | 2,940 | — | — |
| 2017-02-17 | $4.10 | $4.10 | 600 | — | — |
| 2017-02-16 | $4.10 | $4.10 | 220 | — | — |
| 2017-02-15 | $4.10 | $4.10 | 2,240 | — | — |
| 2017-02-14 | $4.05 | $4.05 | 20 | — | — |
| 2017-02-13 | $4.15 | $4.15 | 1,040 | — | — |
| 2017-02-10 | $4.05 | $4.05 | 80 | — | — |
| 2017-02-09 | $4.30 | $4.30 | 960 | — | — |
| 2017-02-08 | $4.15 | $4.15 | 780 | — | — |
| 2017-02-07 | $4.05 | $4.05 | 280 | — | — |
| 2017-02-06 | $4.15 | $4.15 | 20 | — | — |
| 2017-02-03 | $4.15 | $4.15 | 520 | — | — |
| 2017-02-02 | $4.40 | $4.40 | 1,080 | — | — |
| 2017-02-01 | $4.25 | $4.25 | 940 | — | — |
| 2017-01-31 | $4.25 | $4.25 | 3,040 | — | — |
| 2017-01-30 | $4.00 | $4.00 | 580 | — | — |
| 2017-01-27 | $4.30 | $4.30 | 1,920 | — | — |
| 2017-01-26 | $4.30 | $4.30 | 20 | — | — |
| 2017-01-25 | $4.30 | $4.30 | 80 | — | — |
| 2017-01-24 | $4.30 | $4.30 | 2,620 | — | — |
| 2017-01-23 | $4.50 | $4.50 | 600 | — | — |
| 2017-01-20 | $4.25 | $4.25 | 1,360 | — | — |
| 2017-01-19 | $4.20 | $4.20 | 2,980 | — | — |
| 2017-01-18 | $4.45 | $4.45 | 1,400 | — | — |
| 2017-01-17 | $4.25 | $4.25 | 2,000 | — | — |
| 2017-01-13 | $4.25 | $4.25 | 420 | — | — |
| 2017-01-12 | $4.30 | $4.30 | 560 | — | — |
| 2017-01-11 | $4.50 | $4.50 | 22,240 | — | — |
| 2017-01-10 | $4.45 | $4.45 | 14,900 | — | — |
| 2017-01-09 | $4.20 | $4.20 | 5,980 | — | — |
| 2017-01-06 | $4.05 | $4.05 | 1,100 | — | — |
| 2017-01-05 | $4.10 | $4.10 | 3,200 | — | — |
| 2017-01-04 | $4.25 | $4.25 | 2,400 | — | — |
| 2017-01-03 | $3.95 | $3.95 | 0 | — | — |