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
- 1993-08-17 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 | $3.89 | $3.89 | 30,100 | — | — |
| 2017-12-28 | $3.84 | $3.84 | 17,100 | — | — |
| 2017-12-27 | $3.89 | $3.89 | 26,300 | — | — |
| 2017-12-26 | $3.89 | $3.89 | 26,200 | — | — |
| 2017-12-22 | $3.99 | $3.99 | 95,000 | — | — |
| 2017-12-21 | $3.85 | $3.85 | 25,200 | — | — |
| 2017-12-20 | $3.83 | $3.83 | 22,900 | — | — |
| 2017-12-19 | $3.84 | $3.84 | 51,500 | — | — |
| 2017-12-18 | $3.83 | $3.83 | 105,200 | — | — |
| 2017-12-15 | $3.76 | $3.76 | 37,300 | — | — |
| 2017-12-14 | $3.85 | $3.85 | 85,200 | — | — |
| 2017-12-13 | $3.89 | $3.89 | 46,200 | — | — |
| 2017-12-12 | $3.95 | $3.95 | 130,600 | — | — |
| 2017-12-11 | $4.03 | $4.03 | 168,400 | — | — |
| 2017-12-08 | $3.85 | $3.85 | 143,100 | — | — |
| 2017-12-07 | $3.77 | $3.77 | 264,400 | — | — |
| 2017-12-06 | $3.59 | $3.59 | 68,100 | — | — |
| 2017-12-05 | $3.66 | $3.66 | 106,400 | — | — |
| 2017-12-04 | $3.54 | $3.54 | 176,300 | — | — |
| 2017-12-01 | $3.68 | $3.68 | 115,000 | — | — |
| 2017-11-30 | $3.70 | $3.70 | 70,100 | — | — |
| 2017-11-29 | $3.65 | $3.65 | 92,200 | — | — |
| 2017-11-28 | $3.67 | $3.67 | 61,700 | — | — |
| 2017-11-27 | $3.70 | $3.70 | 74,800 | — | — |
| 2017-11-24 | $3.62 | $3.62 | 56,300 | — | — |
| 2017-11-22 | $3.74 | $3.74 | 57,700 | — | — |
| 2017-11-21 | $3.72 | $3.72 | 132,600 | — | — |
| 2017-11-20 | $3.69 | $3.69 | 252,900 | — | — |
| 2017-11-17 | $3.45 | $3.45 | 154,500 | — | — |
| 2017-11-16 | $3.39 | $3.39 | 92,300 | — | — |
| 2017-11-15 | $3.42 | $3.42 | 116,800 | — | — |
| 2017-11-14 | $3.26 | $3.26 | 65,700 | — | — |
| 2017-11-13 | $3.28 | $3.28 | 89,200 | — | — |
| 2017-11-10 | $3.39 | $3.39 | 137,400 | — | — |
| 2017-11-09 | $3.28 | $3.28 | 378,100 | — | — |
| 2017-11-08 | $3.11 | $3.11 | 185,800 | — | — |
| 2017-11-07 | $3.08 | $3.08 | 69,900 | — | — |
| 2017-11-06 | $3.10 | $3.10 | 110,100 | — | — |
| 2017-11-03 | $2.79 | $2.79 | 29,000 | — | — |
| 2017-11-02 | $2.83 | $2.83 | 70,500 | — | — |
| 2017-11-01 | $2.83 | $2.83 | 49,800 | — | — |
| 2017-10-31 | $2.80 | $2.80 | 27,300 | — | — |
| 2017-10-30 | $2.82 | $2.82 | 45,900 | — | — |
| 2017-10-27 | $2.85 | $2.85 | 9,600 | — | — |
| 2017-10-26 | $2.79 | $2.79 | 42,300 | — | — |
| 2017-10-25 | $2.82 | $2.82 | 25,800 | — | — |
| 2017-10-24 | $2.83 | $2.83 | 7,200 | — | — |
| 2017-10-23 | $2.78 | $2.78 | 20,800 | — | — |
| 2017-10-20 | $2.86 | $2.86 | 7,000 | — | — |
| 2017-10-19 | $2.86 | $2.86 | 20,100 | — | — |
| 2017-10-18 | $2.83 | $2.83 | 33,500 | — | — |
| 2017-10-17 | $2.84 | $2.84 | 10,700 | — | — |
| 2017-10-16 | $2.81 | $2.81 | 24,600 | — | — |
| 2017-10-13 | $2.86 | $2.86 | 49,200 | — | — |
| 2017-10-12 | $2.79 | $2.79 | 27,300 | — | — |
| 2017-10-11 | $2.77 | $2.77 | 12,400 | — | — |
| 2017-10-10 | $2.80 | $2.80 | 27,000 | — | — |
| 2017-10-09 | $2.77 | $2.77 | 24,900 | — | — |
| 2017-10-06 | $2.85 | $2.85 | 18,600 | — | — |
| 2017-10-05 | $2.76 | $2.76 | 40,700 | — | — |
| 2017-10-04 | $2.73 | $2.73 | 16,100 | — | — |
| 2017-10-03 | $2.73 | $2.73 | 22,600 | — | — |
| 2017-10-02 | $2.76 | $2.76 | 27,600 | — | — |
| 2017-09-29 | $2.79 | $2.79 | 54,300 | — | — |
| 2017-09-28 | $2.82 | $2.82 | 49,100 | — | — |
| 2017-09-27 | $2.88 | $2.88 | 81,800 | — | — |
| 2017-09-26 | $2.89 | $2.89 | 82,100 | — | — |
| 2017-09-25 | $2.96 | $2.96 | 69,100 | — | — |
| 2017-09-22 | $2.86 | $2.86 | 36,900 | — | — |
| 2017-09-21 | $2.90 | $2.90 | 71,400 | — | — |
| 2017-09-20 | $2.84 | $2.84 | 25,700 | — | — |
| 2017-09-19 | $2.85 | $2.85 | 119,800 | — | — |
| 2017-09-18 | $2.86 | $2.86 | 113,200 | — | — |
| 2017-09-15 | $2.72 | $2.72 | 278,000 | — | — |
| 2017-09-14 | $2.49 | $2.49 | 88,600 | — | — |
| 2017-09-13 | $2.52 | $2.52 | 115,400 | — | — |
| 2017-09-12 | $2.50 | $2.50 | 218,700 | — | — |
| 2017-09-11 | $2.50 | $2.50 | 93,300 | — | — |
| 2017-09-08 | $2.54 | $2.54 | 112,800 | — | — |
| 2017-09-07 | $2.53 | $2.53 | 179,200 | — | — |
| 2017-09-06 | $2.52 | $2.52 | 159,100 | — | — |
| 2017-09-05 | $2.47 | $2.47 | 293,300 | — | — |
| 2017-09-01 | $2.55 | $2.55 | 69,800 | — | — |
| 2017-08-31 | $2.51 | $2.51 | 70,300 | — | — |
| 2017-08-30 | $2.54 | $2.54 | 44,200 | — | — |
| 2017-08-29 | $2.54 | $2.54 | 106,600 | — | — |
| 2017-08-28 | $2.49 | $2.49 | 111,200 | — | — |
| 2017-08-25 | $2.50 | $2.50 | 41,200 | — | — |
| 2017-08-24 | $2.50 | $2.50 | 81,500 | — | — |
| 2017-08-23 | $2.51 | $2.51 | 70,400 | — | — |
| 2017-08-22 | $2.51 | $2.51 | 150,000 | — | — |
| 2017-08-21 | $2.47 | $2.47 | 36,500 | — | — |
| 2017-08-18 | $2.50 | $2.50 | 55,000 | — | — |
| 2017-08-17 | $2.46 | $2.46 | 109,700 | — | — |
| 2017-08-16 | $2.53 | $2.53 | 49,700 | — | — |
| 2017-08-15 | $2.57 | $2.57 | 24,300 | — | — |
| 2017-08-14 | $2.57 | $2.57 | 10,700 | — | — |
| 2017-08-11 | $2.52 | $2.52 | 22,100 | — | — |
| 2017-08-10 | $2.58 | $2.58 | 54,900 | — | — |
| 2017-08-09 | $2.55 | $2.55 | 12,300 | — | — |
| 2017-08-08 | $2.66 | $2.66 | 32,800 | — | — |
| 2017-08-07 | $2.51 | $2.51 | 143,600 | — | — |
| 2017-08-04 | $2.58 | $2.58 | 81,800 | — | — |
| 2017-08-03 | $2.65 | $2.65 | 53,500 | — | — |
| 2017-08-02 | $2.53 | $2.53 | 34,200 | — | — |
| 2017-08-01 | $2.60 | $2.60 | 587,600 | — | — |
| 2017-07-31 | $2.57 | $2.57 | 21,800 | — | — |
| 2017-07-28 | $2.60 | $2.60 | 38,400 | — | — |
| 2017-07-27 | $2.53 | $2.53 | 32,300 | — | — |
| 2017-07-26 | $2.55 | $2.55 | 31,700 | — | — |
| 2017-07-25 | $2.53 | $2.53 | 45,800 | — | — |
| 2017-07-24 | $2.68 | $2.68 | 40,700 | — | — |
| 2017-07-21 | $2.69 | $2.69 | 120,000 | — | — |
| 2017-07-20 | $2.65 | $2.65 | 214,800 | — | — |
| 2017-07-19 | $2.46 | $2.46 | 35,200 | — | — |
| 2017-07-18 | $2.47 | $2.47 | 48,600 | — | — |
| 2017-07-17 | $2.47 | $2.47 | 30,300 | — | — |
| 2017-07-14 | $2.48 | $2.48 | 40,600 | — | — |
| 2017-07-13 | $2.47 | $2.47 | 19,900 | — | — |
| 2017-07-12 | $2.46 | $2.46 | 53,600 | — | — |
| 2017-07-11 | $2.44 | $2.44 | 106,900 | — | — |
| 2017-07-10 | $2.45 | $2.45 | 65,400 | — | — |
| 2017-07-07 | $2.45 | $2.45 | 20,900 | — | — |
| 2017-07-06 | $2.45 | $2.45 | 23,100 | — | — |
| 2017-07-05 | $2.44 | $2.44 | 35,900 | — | — |
| 2017-07-03 | $2.37 | $2.37 | 12,500 | — | — |
| 2017-06-30 | $2.47 | $2.47 | 58,400 | — | — |
| 2017-06-29 | $2.49 | $2.49 | 12,000 | — | — |
| 2017-06-28 | $2.47 | $2.47 | 23,900 | — | — |
| 2017-06-27 | $2.50 | $2.50 | 23,600 | — | — |
| 2017-06-26 | $2.41 | $2.41 | 5,300 | — | — |
| 2017-06-23 | $2.45 | $2.45 | 41,000 | — | — |
| 2017-06-22 | $2.38 | $2.38 | 45,200 | — | — |
| 2017-06-21 | $2.38 | $2.38 | 26,100 | — | — |
| 2017-06-20 | $2.39 | $2.39 | 23,200 | — | — |
| 2017-06-19 | $2.40 | $2.40 | 46,300 | — | — |
| 2017-06-16 | $2.36 | $2.36 | 78,300 | — | — |
| 2017-06-15 | $2.28 | $2.28 | 991,500 | — | — |
| 2017-06-14 | $2.20 | $2.20 | 1,052,500 | — | — |
| 2017-06-13 | $2.36 | $2.36 | 5,000 | — | — |
| 2017-06-12 | $2.34 | $2.34 | 9,200 | — | — |
| 2017-06-09 | $2.35 | $2.35 | 13,600 | — | — |
| 2017-06-08 | $2.34 | $2.34 | 46,400 | — | — |
| 2017-06-07 | $2.26 | $2.26 | 27,900 | — | — |
| 2017-06-06 | $2.22 | $2.22 | 44,200 | — | — |
| 2017-06-05 | $2.25 | $2.25 | 7,500 | — | — |
| 2017-06-02 | $2.27 | $2.27 | 248,200 | — | — |
| 2017-06-01 | $2.29 | $2.29 | 24,600 | — | — |
| 2017-05-31 | $2.32 | $2.32 | 16,400 | — | — |
| 2017-05-30 | $2.21 | $2.21 | 26,800 | — | — |
| 2017-05-26 | $2.28 | $2.28 | 20,100 | — | — |
| 2017-05-25 | $2.29 | $2.29 | 26,000 | — | — |
| 2017-05-24 | $2.32 | $2.32 | 22,100 | — | — |
| 2017-05-23 | $2.35 | $2.35 | 539,200 | — | — |
| 2017-05-22 | $2.32 | $2.32 | 6,300 | — | — |
| 2017-05-19 | $2.34 | $2.34 | 33,900 | — | — |
| 2017-05-18 | $2.35 | $2.35 | 22,600 | — | — |
| 2017-05-17 | $2.27 | $2.27 | 28,800 | — | — |
| 2017-05-16 | $2.35 | $2.35 | 43,400 | — | — |
| 2017-05-15 | $2.34 | $2.34 | 32,800 | — | — |
| 2017-05-12 | $2.32 | $2.32 | 52,800 | — | — |
| 2017-05-11 | $2.33 | $2.33 | 101,600 | — | — |
| 2017-05-10 | $2.32 | $2.32 | 8,600 | — | — |
| 2017-05-09 | $2.32 | $2.32 | 7,600 | — | — |
| 2017-05-08 | $2.32 | $2.32 | 4,500 | — | — |
| 2017-05-05 | $2.30 | $2.30 | 30,300 | — | — |
| 2017-05-04 | $2.25 | $2.25 | 32,100 | — | — |
| 2017-05-03 | $2.32 | $2.32 | 29,700 | — | — |
| 2017-05-02 | $2.38 | $2.38 | 11,800 | — | — |
| 2017-05-01 | $2.36 | $2.36 | 29,800 | — | — |
| 2017-04-28 | $2.41 | $2.41 | 46,700 | — | — |
| 2017-04-27 | $2.39 | $2.39 | 21,400 | — | — |
| 2017-04-26 | $2.44 | $2.44 | 25,400 | — | — |
| 2017-04-25 | $2.40 | $2.40 | 24,100 | — | — |
| 2017-04-24 | $2.41 | $2.41 | 3,500 | — | — |
| 2017-04-21 | $2.39 | $2.39 | 22,400 | — | — |
| 2017-04-20 | $2.35 | $2.35 | 4,300 | — | — |
| 2017-04-19 | $2.40 | $2.40 | 8,100 | — | — |
| 2017-04-18 | $2.41 | $2.41 | 9,900 | — | — |
| 2017-04-17 | $2.41 | $2.41 | 24,800 | — | — |
| 2017-04-13 | $2.42 | $2.42 | 32,900 | — | — |
| 2017-04-12 | $2.43 | $2.43 | 46,700 | — | — |
| 2017-04-11 | $2.45 | $2.45 | 3,900 | — | — |
| 2017-04-10 | $2.46 | $2.46 | 10,700 | — | — |
| 2017-04-07 | $2.50 | $2.50 | 41,600 | — | — |
| 2017-04-06 | $2.44 | $2.44 | 9,100 | — | — |
| 2017-04-05 | $2.41 | $2.41 | 54,100 | — | — |
| 2017-04-04 | $2.44 | $2.44 | 39,600 | — | — |
| 2017-04-03 | $2.46 | $2.46 | 15,700 | — | — |
| 2017-03-31 | $2.43 | $2.43 | 129,200 | — | — |
| 2017-03-30 | $2.38 | $2.38 | 53,900 | — | — |
| 2017-03-29 | $2.42 | $2.42 | 9,200 | — | — |
| 2017-03-28 | $2.35 | $2.35 | 10,300 | — | — |
| 2017-03-27 | $2.36 | $2.36 | 12,700 | — | — |
| 2017-03-24 | $2.37 | $2.37 | 31,800 | — | — |
| 2017-03-23 | $2.36 | $2.36 | 48,900 | — | — |
| 2017-03-22 | $2.34 | $2.34 | 11,600 | — | — |
| 2017-03-21 | $2.42 | $2.42 | 14,800 | — | — |
| 2017-03-20 | $2.49 | $2.49 | 60,200 | — | — |
| 2017-03-17 | $2.50 | $2.50 | 144,700 | — | — |
| 2017-03-16 | $2.36 | $2.36 | 28,600 | — | — |
| 2017-03-15 | $2.41 | $2.41 | 40,500 | — | — |
| 2017-03-14 | $2.32 | $2.32 | 45,500 | — | — |
| 2017-03-13 | $2.30 | $2.30 | 50,500 | — | — |
| 2017-03-10 | $2.22 | $2.22 | 28,500 | — | — |
| 2017-03-09 | $2.24 | $2.24 | 37,100 | — | — |
| 2017-03-08 | $2.27 | $2.27 | 13,700 | — | — |
| 2017-03-07 | $2.28 | $2.28 | 58,000 | — | — |
| 2017-03-06 | $2.24 | $2.24 | 58,300 | — | — |
| 2017-03-03 | $2.28 | $2.28 | 43,500 | — | — |
| 2017-03-02 | $2.29 | $2.29 | 63,400 | — | — |
| 2017-03-01 | $2.27 | $2.27 | 45,900 | — | — |
| 2017-02-28 | $2.22 | $2.22 | 36,300 | — | — |
| 2017-02-27 | $2.27 | $2.27 | 20,800 | — | — |
| 2017-02-24 | $2.24 | $2.24 | 63,700 | — | — |
| 2017-02-23 | $2.31 | $2.31 | 8,800 | — | — |
| 2017-02-22 | $2.29 | $2.29 | 26,000 | — | — |
| 2017-02-21 | $2.29 | $2.29 | 75,000 | — | — |
| 2017-02-17 | $2.26 | $2.26 | 73,500 | — | — |
| 2017-02-16 | $2.39 | $2.39 | 22,700 | — | — |
| 2017-02-15 | $2.46 | $2.46 | 102,700 | — | — |
| 2017-02-14 | $2.50 | $2.50 | 81,100 | — | — |
| 2017-02-13 | $2.49 | $2.49 | 28,100 | — | — |
| 2017-02-10 | $2.46 | $2.46 | 46,900 | — | — |
| 2017-02-09 | $2.45 | $2.45 | 94,200 | — | — |
| 2017-02-08 | $2.48 | $2.48 | 27,000 | — | — |
| 2017-02-07 | $2.49 | $2.49 | 41,200 | — | — |
| 2017-02-06 | $2.49 | $2.49 | 55,200 | — | — |
| 2017-02-03 | $2.45 | $2.45 | 80,000 | — | — |
| 2017-02-02 | $2.44 | $2.44 | 58,800 | — | — |
| 2017-02-01 | $2.41 | $2.41 | 98,100 | — | — |
| 2017-01-31 | $2.28 | $2.28 | 14,000 | — | — |
| 2017-01-30 | $2.32 | $2.32 | 43,000 | — | — |
| 2017-01-27 | $2.29 | $2.29 | 33,900 | — | — |
| 2017-01-26 | $2.27 | $2.27 | 16,100 | — | — |
| 2017-01-25 | $2.27 | $2.27 | 26,500 | — | — |
| 2017-01-24 | $2.34 | $2.34 | 114,000 | — | — |
| 2017-01-23 | $2.28 | $2.28 | 42,200 | — | — |
| 2017-01-20 | $2.32 | $2.32 | 269,500 | — | — |
| 2017-01-19 | $2.19 | $2.19 | 92,000 | — | — |
| 2017-01-18 | $2.14 | $2.14 | 37,000 | — | — |
| 2017-01-17 | $2.24 | $2.24 | 19,900 | — | — |
| 2017-01-13 | $2.25 | $2.25 | 27,100 | — | — |
| 2017-01-12 | $2.21 | $2.21 | 10,600 | — | — |
| 2017-01-11 | $2.26 | $2.26 | 25,300 | — | — |
| 2017-01-10 | $2.29 | $2.29 | 61,900 | — | — |
| 2017-01-09 | $2.30 | $2.30 | 69,400 | — | — |
| 2017-01-06 | $2.28 | $2.28 | 89,300 | — | — |
| 2017-01-05 | $2.33 | $2.33 | 27,100 | — | — |
| 2017-01-04 | $2.29 | $2.29 | 45,000 | — | — |
| 2017-01-03 | $2.29 | $2.29 | 99,300 | — | — |