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
- 2007-11-15 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 | $2.31 | $2.31 | 8,200 | — | — |
| 2017-12-28 | $2.37 | $2.37 | 9,900 | — | — |
| 2017-12-27 | $2.32 | $2.32 | 500 | — | — |
| 2017-12-26 | $2.30 | $2.30 | 600 | — | — |
| 2017-12-22 | $2.35 | $2.35 | 500 | — | — |
| 2017-12-21 | $2.31 | $2.31 | 1,000 | — | — |
| 2017-12-20 | $2.27 | $2.27 | 1,100 | — | — |
| 2017-12-19 | $2.27 | $2.27 | 2,900 | — | — |
| 2017-12-18 | $2.27 | $2.27 | 3,700 | — | — |
| 2017-12-15 | $2.31 | $2.31 | 1,200 | — | — |
| 2017-12-14 | $2.32 | $2.32 | 0 | — | — |
| 2017-12-13 | $2.32 | $2.32 | 300 | — | — |
| 2017-12-12 | $2.41 | $2.41 | 0 | — | — |
| 2017-12-11 | $2.41 | $2.41 | 11,700 | — | — |
| 2017-12-08 | $2.40 | $2.40 | 3,900 | — | — |
| 2017-12-07 | $2.45 | $2.45 | 15,700 | — | — |
| 2017-12-06 | $2.44 | $2.44 | 6,000 | — | — |
| 2017-12-05 | $2.43 | $2.43 | 11,600 | — | — |
| 2017-12-04 | $2.40 | $2.40 | 300 | — | — |
| 2017-12-01 | $2.42 | $2.42 | 11,900 | — | — |
| 2017-11-30 | $2.40 | $2.40 | 2,600 | — | — |
| 2017-11-29 | $2.38 | $2.38 | 21,300 | — | — |
| 2017-11-28 | $2.41 | $2.41 | 300 | — | — |
| 2017-11-27 | $2.47 | $2.47 | 1,500 | — | — |
| 2017-11-24 | $2.42 | $2.42 | 0 | — | — |
| 2017-11-22 | $2.42 | $2.42 | 0 | — | — |
| 2017-11-21 | $2.42 | $2.42 | 1,800 | — | — |
| 2017-11-20 | $2.43 | $2.43 | 0 | — | — |
| 2017-11-17 | $2.43 | $2.43 | 0 | — | — |
| 2017-11-16 | $2.43 | $2.43 | 1,500 | — | — |
| 2017-11-15 | $2.42 | $2.42 | 1,200 | — | — |
| 2017-11-14 | $2.63 | $2.63 | 0 | — | — |
| 2017-11-13 | $2.63 | $2.63 | 400 | — | — |
| 2017-11-10 | $2.55 | $2.55 | 300 | — | — |
| 2017-11-09 | $2.54 | $2.54 | 2,100 | — | — |
| 2017-11-08 | $2.48 | $2.48 | 300 | — | — |
| 2017-11-07 | $2.51 | $2.51 | 0 | — | — |
| 2017-11-06 | $2.51 | $2.51 | 300 | — | — |
| 2017-11-03 | $2.45 | $2.45 | 2,000 | — | — |
| 2017-11-02 | $2.44 | $2.44 | 200 | — | — |
| 2017-11-01 | $2.45 | $2.45 | 4,700 | — | — |
| 2017-10-31 | $2.39 | $2.39 | 100 | — | — |
| 2017-10-30 | $2.33 | $2.33 | 0 | — | — |
| 2017-10-27 | $2.33 | $2.33 | 3,400 | — | — |
| 2017-10-26 | $2.45 | $2.45 | 0 | — | — |
| 2017-10-25 | $2.45 | $2.45 | 0 | — | — |
| 2017-10-24 | $2.45 | $2.45 | 0 | — | — |
| 2017-10-23 | $2.45 | $2.45 | 0 | — | — |
| 2017-10-20 | $2.45 | $2.45 | 300 | — | — |
| 2017-10-19 | $2.48 | $2.48 | 19,200 | — | — |
| 2017-10-18 | $2.49 | $2.49 | 11,200 | — | — |
| 2017-10-17 | $2.47 | $2.47 | 4,500 | — | — |
| 2017-10-16 | $2.47 | $2.47 | 0 | — | — |
| 2017-10-13 | $2.47 | $2.47 | 400 | — | — |
| 2017-10-12 | $2.44 | $2.44 | 0 | — | — |
| 2017-10-11 | $2.44 | $2.44 | 1,100 | — | — |
| 2017-10-10 | $2.48 | $2.48 | 1,200 | — | — |
| 2017-10-09 | $2.47 | $2.47 | 0 | — | — |
| 2017-10-06 | $2.47 | $2.47 | 3,300 | — | — |
| 2017-10-05 | $2.42 | $2.42 | 200 | — | — |
| 2017-10-04 | $2.51 | $2.51 | 3,800 | — | — |
| 2017-10-03 | $2.50 | $2.50 | 0 | — | — |
| 2017-10-02 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-29 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-28 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-27 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-26 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-25 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-22 | $2.50 | $2.50 | 400 | — | — |
| 2017-09-21 | $2.50 | $2.50 | 2,000 | — | — |
| 2017-09-20 | $2.55 | $2.55 | 500 | — | — |
| 2017-09-19 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-18 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-15 | $2.50 | $2.50 | 1,600 | — | — |
| 2017-09-14 | $2.40 | $2.40 | 0 | — | — |
| 2017-09-13 | $2.40 | $2.40 | 0 | — | — |
| 2017-09-12 | $2.40 | $2.40 | 0 | — | — |
| 2017-09-11 | $2.40 | $2.40 | 3,100 | — | — |
| 2017-09-08 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-07 | $2.50 | $2.50 | 0 | — | — |
| 2017-09-06 | $2.50 | $2.50 | 400 | — | — |
| 2017-09-05 | $2.50 | $2.50 | 100 | — | — |
| 2017-09-01 | $2.51 | $2.51 | 700 | — | — |
| 2017-08-31 | $2.48 | $2.48 | 1,400 | — | — |
| 2017-08-30 | $2.41 | $2.41 | 1,200 | — | — |
| 2017-08-29 | $2.46 | $2.46 | 900 | — | — |
| 2017-08-28 | $2.40 | $2.40 | 600 | — | — |
| 2017-08-25 | $2.38 | $2.38 | 900 | — | — |
| 2017-08-24 | $2.38 | $2.38 | 0 | — | — |
| 2017-08-23 | $2.38 | $2.38 | 5,400 | — | — |
| 2017-08-22 | $2.39 | $2.39 | 1,400 | — | — |
| 2017-08-21 | $2.36 | $2.36 | 0 | — | — |
| 2017-08-18 | $2.36 | $2.36 | 1,000 | — | — |
| 2017-08-17 | $2.36 | $2.36 | 0 | — | — |
| 2017-08-16 | $2.36 | $2.36 | 0 | — | — |
| 2017-08-15 | $2.36 | $2.36 | 5,200 | — | — |
| 2017-08-14 | $2.35 | $2.35 | 4,300 | — | — |
| 2017-08-11 | $2.36 | $2.36 | 2,200 | — | — |
| 2017-08-10 | $2.39 | $2.39 | 0 | — | — |
| 2017-08-09 | $2.39 | $2.39 | 4,700 | — | — |
| 2017-08-08 | $2.48 | $2.48 | 100 | — | — |
| 2017-08-07 | $2.48 | $2.48 | 0 | — | — |
| 2017-08-04 | $2.48 | $2.48 | 100 | — | — |
| 2017-08-03 | $2.42 | $2.42 | 0 | — | — |
| 2017-08-02 | $2.42 | $2.42 | 1,100 | — | — |
| 2017-08-01 | $2.58 | $2.58 | 0 | — | — |
| 2017-07-31 | $2.58 | $2.58 | 0 | — | — |
| 2017-07-28 | $2.58 | $2.58 | 4,600 | — | — |
| 2017-07-27 | $2.51 | $2.51 | 0 | — | — |
| 2017-07-26 | $2.51 | $2.51 | 0 | — | — |
| 2017-07-25 | $2.51 | $2.51 | 3,600 | — | — |
| 2017-07-24 | $2.48 | $2.48 | 4,000 | — | — |
| 2017-07-21 | $2.42 | $2.42 | 0 | — | — |
| 2017-07-20 | $2.42 | $2.42 | 1,500 | — | — |
| 2017-07-19 | $2.45 | $2.45 | 10,200 | — | — |
| 2017-07-18 | $2.42 | $2.42 | 3,400 | — | — |
| 2017-07-17 | $2.44 | $2.44 | 17,300 | — | — |
| 2017-07-14 | $2.40 | $2.40 | 1,000 | — | — |
| 2017-07-13 | $2.39 | $2.39 | 800 | — | — |
| 2017-07-12 | $2.36 | $2.36 | 0 | — | — |
| 2017-07-11 | $2.36 | $2.36 | 45,300 | — | — |
| 2017-07-10 | $2.37 | $2.37 | 8,200 | — | — |
| 2017-07-07 | $2.38 | $2.38 | 28,500 | — | — |
| 2017-07-06 | $2.35 | $2.35 | 43,600 | — | — |
| 2017-07-05 | $2.40 | $2.40 | 8,400 | — | — |
| 2017-07-03 | $2.35 | $2.35 | 0 | — | — |
| 2017-06-30 | $2.35 | $2.35 | 3,600 | — | — |
| 2017-06-29 | $2.35 | $2.35 | 8,200 | — | — |
| 2017-06-28 | $2.33 | $2.33 | 2,000 | — | — |
| 2017-06-27 | $2.33 | $2.33 | 22,100 | — | — |
| 2017-06-26 | $2.28 | $2.28 | 10,900 | — | — |
| 2017-06-23 | $2.27 | $2.27 | 5,000 | — | — |
| 2017-06-22 | $2.33 | $2.33 | 1,500 | — | — |
| 2017-06-21 | $2.26 | $2.26 | 100 | — | — |
| 2017-06-20 | $2.22 | $2.22 | 0 | — | — |
| 2017-06-19 | $2.22 | $2.22 | 0 | — | — |
| 2017-06-16 | $2.22 | $2.22 | 0 | — | — |
| 2017-06-15 | $2.22 | $2.22 | 1,000 | — | — |
| 2017-06-14 | $2.26 | $2.26 | 0 | — | — |
| 2017-06-13 | $2.26 | $2.26 | 0 | — | — |
| 2017-06-12 | $2.26 | $2.26 | 5,300 | — | — |
| 2017-06-09 | $2.23 | $2.23 | 0 | — | — |
| 2017-06-08 | $2.23 | $2.23 | 9,000 | — | — |
| 2017-06-07 | $2.18 | $2.18 | 0 | — | — |
| 2017-06-06 | $2.18 | $2.18 | 0 | — | — |
| 2017-06-05 | $2.18 | $2.18 | 9,000 | — | — |
| 2017-06-02 | $2.32 | $2.32 | 0 | — | — |
| 2017-06-01 | $2.32 | $2.32 | 3,900 | — | — |
| 2017-05-31 | $2.38 | $2.38 | 457,700 | — | — |
| 2017-05-30 | $2.38 | $2.38 | 118,600 | — | — |
| 2017-05-26 | $2.26 | $2.26 | 2,800 | — | — |
| 2017-05-25 | $2.22 | $2.22 | 0 | — | — |
| 2017-05-24 | $2.22 | $2.22 | 7,600 | — | — |
| 2017-05-23 | $2.19 | $2.19 | 0 | — | — |
| 2017-05-22 | $2.19 | $2.19 | 0 | — | — |
| 2017-05-19 | $2.19 | $2.19 | 1,000 | — | — |
| 2017-05-18 | $2.23 | $2.23 | 0 | — | — |
| 2017-05-17 | $2.23 | $2.23 | 0 | — | — |
| 2017-05-16 | $2.23 | $2.23 | 16,400 | — | — |
| 2017-05-15 | $2.25 | $2.25 | 12,600 | — | — |
| 2017-05-12 | $2.23 | $2.23 | 600 | — | — |
| 2017-05-11 | $2.23 | $2.23 | 700 | — | — |
| 2017-05-10 | $2.25 | $2.25 | 0 | — | — |
| 2017-05-09 | $2.25 | $2.25 | 1,500 | — | — |
| 2017-05-08 | $2.24 | $2.24 | 0 | — | — |
| 2017-05-05 | $2.24 | $2.24 | 1,000 | — | — |
| 2017-05-04 | $2.32 | $2.32 | 28,700 | — | — |
| 2017-05-03 | $2.32 | $2.32 | 302,700 | — | — |
| 2017-05-02 | $2.38 | $2.38 | 125,800 | — | — |
| 2017-05-01 | $2.35 | $2.35 | 142,100 | — | — |
| 2017-04-28 | $2.41 | $2.41 | 172,800 | — | — |
| 2017-04-27 | $2.33 | $2.33 | 0 | — | — |
| 2017-04-26 | $2.33 | $2.33 | 149,300 | — | — |
| 2017-04-25 | $2.29 | $2.29 | 50,200 | — | — |
| 2017-04-24 | $2.31 | $2.31 | 20,000 | — | — |
| 2017-04-21 | $2.25 | $2.25 | 39,600 | — | — |
| 2017-04-20 | $2.25 | $2.25 | 115,300 | — | — |
| 2017-04-19 | $2.16 | $2.16 | 4,100 | — | — |
| 2017-04-18 | $2.06 | $2.06 | 28,000 | — | — |
| 2017-04-17 | $2.12 | $2.12 | 3,000 | — | — |
| 2017-04-13 | $2.13 | $2.13 | 9,900 | — | — |
| 2017-04-12 | $2.13 | $2.13 | 1,100 | — | — |
| 2017-04-11 | $2.12 | $2.12 | 10,700 | — | — |
| 2017-04-10 | $2.12 | $2.12 | 0 | — | — |
| 2017-04-07 | $2.12 | $2.12 | 1,000 | — | — |
| 2017-04-06 | $2.12 | $2.12 | 5,000 | — | — |
| 2017-04-05 | $2.14 | $2.14 | 126,000 | — | — |
| 2017-04-04 | $2.24 | $2.24 | 0 | — | — |
| 2017-04-03 | $2.24 | $2.24 | 0 | — | — |
| 2017-03-31 | $2.24 | $2.24 | 5,000 | — | — |
| 2017-03-30 | $2.24 | $2.24 | 17,700 | — | — |
| 2017-03-29 | $2.28 | $2.28 | 9,100 | — | — |
| 2017-03-28 | $2.27 | $2.27 | 0 | — | — |
| 2017-03-27 | $2.27 | $2.27 | 0 | — | — |
| 2017-03-24 | $2.27 | $2.27 | 3,700 | — | — |
| 2017-03-23 | $2.41 | $2.41 | 0 | — | — |
| 2017-03-22 | $2.41 | $2.41 | 0 | — | — |
| 2017-03-21 | $2.41 | $2.41 | 5,300 | — | — |
| 2017-03-20 | $2.36 | $2.36 | 800 | — | — |
| 2017-03-17 | $2.41 | $2.41 | 0 | — | — |
| 2017-03-16 | $2.41 | $2.41 | 2,900 | — | — |
| 2017-03-15 | $2.33 | $2.33 | 1,000 | — | — |
| 2017-03-14 | $2.34 | $2.34 | 0 | — | — |
| 2017-03-13 | $2.34 | $2.34 | 23,500 | — | — |
| 2017-03-10 | $2.30 | $2.30 | 0 | — | — |
| 2017-03-09 | $2.30 | $2.30 | 100 | — | — |
| 2017-03-08 | $2.46 | $2.46 | 0 | — | — |
| 2017-03-07 | $2.46 | $2.46 | 2,100 | — | — |
| 2017-03-06 | $2.38 | $2.38 | 0 | — | — |
| 2017-03-03 | $2.38 | $2.38 | 1,500 | — | — |
| 2017-03-02 | $2.44 | $2.44 | 0 | — | — |
| 2017-03-01 | $2.44 | $2.44 | 0 | — | — |
| 2017-02-28 | $2.44 | $2.44 | 0 | — | — |
| 2017-02-27 | $2.44 | $2.44 | 0 | — | — |
| 2017-02-24 | $2.44 | $2.44 | 7,200 | — | — |
| 2017-02-23 | $2.45 | $2.45 | 2,000 | — | — |
| 2017-02-22 | $2.45 | $2.45 | 1,100 | — | — |
| 2017-02-21 | $2.50 | $2.50 | 21,300 | — | — |
| 2017-02-17 | $2.50 | $2.50 | 2,400 | — | — |
| 2017-02-16 | $2.55 | $2.55 | 0 | — | — |
| 2017-02-15 | $2.55 | $2.55 | 0 | — | — |
| 2017-02-14 | $2.55 | $2.55 | 1,000 | — | — |
| 2017-02-13 | $2.57 | $2.57 | 800 | — | — |
| 2017-02-10 | $2.59 | $2.59 | 0 | — | — |
| 2017-02-09 | $2.59 | $2.59 | 1,300 | — | — |
| 2017-02-08 | $2.61 | $2.61 | 1,000 | — | — |
| 2017-02-07 | $2.64 | $2.64 | 0 | — | — |
| 2017-02-06 | $2.64 | $2.64 | 100 | — | — |
| 2017-02-03 | $2.64 | $2.64 | 1,400 | — | — |
| 2017-02-02 | $2.56 | $2.56 | 0 | — | — |
| 2017-02-01 | $2.56 | $2.56 | 400 | — | — |
| 2017-01-31 | $2.55 | $2.55 | 0 | — | — |
| 2017-01-30 | $2.55 | $2.55 | 100 | — | — |
| 2017-01-27 | $2.62 | $2.62 | 0 | — | — |
| 2017-01-26 | $2.62 | $2.62 | 3,100 | — | — |
| 2017-01-25 | $2.58 | $2.58 | 4,700 | — | — |
| 2017-01-24 | $2.50 | $2.50 | 0 | — | — |
| 2017-01-23 | $2.50 | $2.50 | 3,600 | — | — |
| 2017-01-20 | $2.45 | $2.45 | 0 | — | — |
| 2017-01-19 | $2.45 | $2.45 | 3,000 | — | — |
| 2017-01-18 | $2.45 | $2.45 | 1,200 | — | — |
| 2017-01-17 | $2.45 | $2.45 | 2,900 | — | — |
| 2017-01-13 | $2.46 | $2.46 | 0 | — | — |
| 2017-01-12 | $2.46 | $2.46 | 0 | — | — |
| 2017-01-11 | $2.46 | $2.46 | 0 | — | — |
| 2017-01-10 | $2.46 | $2.46 | 300 | — | — |
| 2017-01-09 | $2.60 | $2.60 | 400 | — | — |
| 2017-01-06 | $2.34 | $2.34 | 1,000 | — | — |
| 2017-01-05 | $2.20 | $2.20 | 900 | — | — |
| 2017-01-04 | $2.18 | $2.18 | 900 | — | — |
| 2017-01-03 | $2.21 | $2.21 | 800 | — | — |