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
- 1997-08-01 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 | $2.87 | $2.87 | 67,900 | — | — |
| 2017-12-28 | $2.65 | $2.65 | 258,800 | — | — |
| 2017-12-27 | $2.70 | $2.70 | 61,500 | — | — |
| 2017-12-26 | $2.66 | $2.66 | 41,700 | — | — |
| 2017-12-22 | $2.70 | $2.70 | 47,500 | — | — |
| 2017-12-21 | $2.70 | $2.70 | 87,700 | — | — |
| 2017-12-20 | $2.77 | $2.77 | 162,700 | — | — |
| 2017-12-19 | $2.79 | $2.79 | 112,200 | — | — |
| 2017-12-18 | $2.85 | $2.85 | 45,900 | — | — |
| 2017-12-15 | $2.91 | $2.91 | 66,300 | — | — |
| 2017-12-14 | $2.89 | $2.89 | 73,000 | — | — |
| 2017-12-13 | $2.88 | $2.88 | 17,700 | — | — |
| 2017-12-12 | $2.86 | $2.86 | 46,400 | — | — |
| 2017-12-11 | $2.87 | $2.87 | 41,200 | — | — |
| 2017-12-08 | $2.87 | $2.87 | 59,200 | — | — |
| 2017-12-07 | $2.86 | $2.86 | 14,200 | — | — |
| 2017-12-06 | $2.88 | $2.88 | 30,500 | — | — |
| 2017-12-05 | $2.92 | $2.92 | 35,000 | — | — |
| 2017-12-04 | $2.92 | $2.92 | 40,200 | — | — |
| 2017-12-01 | $2.95 | $2.95 | 62,800 | — | — |
| 2017-11-30 | $3.00 | $3.00 | 29,000 | — | — |
| 2017-11-29 | $2.98 | $2.98 | 12,000 | — | — |
| 2017-11-28 | $3.00 | $3.00 | 18,600 | — | — |
| 2017-11-27 | $3.03 | $3.03 | 44,600 | — | — |
| 2017-11-24 | $3.10 | $3.10 | 43,300 | — | — |
| 2017-11-22 | $3.09 | $3.09 | 49,900 | — | — |
| 2017-11-21 | $2.91 | $2.91 | 33,000 | — | — |
| 2017-11-20 | $2.94 | $2.94 | 113,700 | — | — |
| 2017-11-17 | $2.97 | $2.97 | 41,800 | — | — |
| 2017-11-16 | $3.05 | $3.05 | 112,600 | — | — |
| 2017-11-15 | $3.04 | $3.04 | 40,200 | — | — |
| 2017-11-14 | $2.98 | $2.98 | 39,900 | — | — |
| 2017-11-13 | $3.07 | $3.07 | 61,700 | — | — |
| 2017-11-10 | $2.92 | $2.92 | 26,200 | — | — |
| 2017-11-09 | $2.93 | $2.93 | 24,200 | — | — |
| 2017-11-08 | $2.93 | $2.93 | 36,800 | — | — |
| 2017-11-07 | $3.00 | $3.00 | 34,000 | — | — |
| 2017-11-06 | $2.92 | $2.92 | 26,300 | — | — |
| 2017-11-03 | $2.92 | $2.92 | 12,300 | — | — |
| 2017-11-02 | $2.95 | $2.95 | 36,000 | — | — |
| 2017-11-01 | $3.02 | $3.02 | 29,800 | — | — |
| 2017-10-31 | $3.09 | $3.09 | 71,200 | — | — |
| 2017-10-30 | $3.04 | $3.04 | 43,000 | — | — |
| 2017-10-27 | $2.96 | $2.96 | 47,600 | — | — |
| 2017-10-26 | $3.03 | $3.03 | 8,300 | — | — |
| 2017-10-25 | $3.00 | $3.00 | 50,900 | — | — |
| 2017-10-24 | $3.10 | $3.10 | 124,300 | — | — |
| 2017-10-23 | $3.14 | $3.14 | 12,700 | — | — |
| 2017-10-20 | $3.19 | $3.19 | 35,700 | — | — |
| 2017-10-19 | $3.12 | $3.12 | 34,400 | — | — |
| 2017-10-18 | $3.14 | $3.14 | 30,100 | — | — |
| 2017-10-17 | $3.16 | $3.16 | 22,000 | — | — |
| 2017-10-16 | $3.20 | $3.20 | 50,600 | — | — |
| 2017-10-13 | $3.17 | $3.17 | 33,900 | — | — |
| 2017-10-12 | $3.21 | $3.21 | 61,900 | — | — |
| 2017-10-11 | $3.23 | $3.23 | 55,500 | — | — |
| 2017-10-10 | $3.23 | $3.23 | 24,000 | — | — |
| 2017-10-09 | $3.19 | $3.19 | 146,500 | — | — |
| 2017-10-06 | $3.22 | $3.22 | 164,400 | — | — |
| 2017-10-05 | $3.39 | $3.39 | 317,500 | — | — |
| 2017-10-04 | $3.05 | $3.05 | 423,000 | — | — |
| 2017-10-03 | $2.80 | $2.80 | 81,200 | — | — |
| 2017-10-02 | $2.91 | $2.91 | 35,600 | — | — |
| 2017-09-29 | $2.98 | $2.98 | 5,600 | — | — |
| 2017-09-28 | $2.91 | $2.91 | 18,600 | — | — |
| 2017-09-27 | $2.93 | $2.93 | 24,400 | — | — |
| 2017-09-26 | $2.99 | $2.99 | 61,400 | — | — |
| 2017-09-25 | $2.93 | $2.93 | 35,000 | — | — |
| 2017-09-22 | $2.94 | $2.94 | 7,200 | — | — |
| 2017-09-21 | $2.89 | $2.89 | 11,700 | — | — |
| 2017-09-20 | $2.90 | $2.90 | 51,600 | — | — |
| 2017-09-19 | $2.99 | $2.99 | 7,400 | — | — |
| 2017-09-18 | $3.01 | $3.01 | 2,700 | — | — |
| 2017-09-15 | $3.05 | $3.05 | 12,100 | — | — |
| 2017-09-14 | $2.97 | $2.97 | 26,700 | — | — |
| 2017-09-13 | $3.06 | $3.06 | 33,700 | — | — |
| 2017-09-12 | $3.06 | $3.06 | 18,200 | — | — |
| 2017-09-11 | $3.10 | $3.10 | 73,400 | — | — |
| 2017-09-08 | $3.05 | $3.05 | 62,700 | — | — |
| 2017-09-07 | $3.05 | $3.05 | 112,200 | — | — |
| 2017-09-06 | $2.89 | $2.89 | 42,000 | — | — |
| 2017-09-05 | $2.86 | $2.86 | 12,700 | — | — |
| 2017-09-01 | $2.88 | $2.88 | 20,500 | — | — |
| 2017-08-31 | $2.95 | $2.95 | 41,800 | — | — |
| 2017-08-30 | $2.94 | $2.94 | 44,100 | — | — |
| 2017-08-29 | $3.00 | $3.00 | 41,700 | — | — |
| 2017-08-28 | $3.05 | $3.05 | 105,300 | — | — |
| 2017-08-25 | $2.82 | $2.82 | 29,800 | — | — |
| 2017-08-24 | $2.65 | $2.65 | 80,300 | — | — |
| 2017-08-23 | $2.74 | $2.74 | 39,700 | — | — |
| 2017-08-22 | $2.59 | $2.59 | 51,300 | — | — |
| 2017-08-21 | $2.62 | $2.62 | 43,200 | — | — |
| 2017-08-18 | $2.68 | $2.68 | 36,900 | — | — |
| 2017-08-17 | $2.69 | $2.69 | 19,100 | — | — |
| 2017-08-16 | $2.74 | $2.74 | 9,500 | — | — |
| 2017-08-15 | $2.71 | $2.71 | 53,700 | — | — |
| 2017-08-14 | $2.76 | $2.76 | 24,400 | — | — |
| 2017-08-11 | $2.70 | $2.70 | 70,400 | — | — |
| 2017-08-10 | $2.70 | $2.70 | 68,200 | — | — |
| 2017-08-09 | $2.81 | $2.81 | 47,100 | — | — |
| 2017-08-08 | $2.86 | $2.86 | 85,100 | — | — |
| 2017-08-07 | $2.93 | $2.93 | 60,000 | — | — |
| 2017-08-04 | $2.95 | $2.95 | 16,900 | — | — |
| 2017-08-03 | $2.94 | $2.94 | 26,200 | — | — |
| 2017-08-02 | $2.95 | $2.95 | 138,100 | — | — |
| 2017-08-01 | $3.09 | $3.09 | 103,000 | — | — |
| 2017-07-31 | $3.15 | $3.15 | 80,100 | — | — |
| 2017-07-28 | $3.33 | $3.33 | 104,000 | — | — |
| 2017-07-27 | $3.25 | $3.25 | 49,300 | — | — |
| 2017-07-26 | $3.32 | $3.32 | 34,200 | — | — |
| 2017-07-25 | $3.22 | $3.22 | 21,700 | — | — |
| 2017-07-24 | $3.17 | $3.17 | 20,200 | — | — |
| 2017-07-21 | $3.20 | $3.20 | 18,800 | — | — |
| 2017-07-20 | $3.15 | $3.15 | 31,000 | — | — |
| 2017-07-19 | $3.12 | $3.12 | 69,800 | — | — |
| 2017-07-18 | $3.25 | $3.25 | 197,000 | — | — |
| 2017-07-17 | $3.44 | $3.44 | 145,600 | — | — |
| 2017-07-14 | $3.30 | $3.30 | 44,800 | — | — |
| 2017-07-13 | $3.20 | $3.20 | 78,600 | — | — |
| 2017-07-12 | $3.16 | $3.16 | 46,600 | — | — |
| 2017-07-11 | $3.12 | $3.12 | 38,400 | — | — |
| 2017-07-10 | $3.16 | $3.16 | 80,200 | — | — |
| 2017-07-07 | $3.22 | $3.22 | 56,700 | — | — |
| 2017-07-06 | $3.20 | $3.20 | 69,500 | — | — |
| 2017-07-05 | $3.20 | $3.20 | 98,800 | — | — |
| 2017-07-03 | $3.36 | $3.36 | 59,900 | — | — |
| 2017-06-30 | $3.30 | $3.30 | 46,300 | — | — |
| 2017-06-29 | $3.44 | $3.44 | 48,800 | — | — |
| 2017-06-28 | $3.39 | $3.39 | 97,300 | — | — |
| 2017-06-27 | $3.31 | $3.31 | 66,000 | — | — |
| 2017-06-26 | $3.33 | $3.33 | 209,000 | — | — |
| 2017-06-23 | $3.31 | $3.31 | 158,000 | — | — |
| 2017-06-22 | $3.42 | $3.42 | 114,000 | — | — |
| 2017-06-21 | $3.43 | $3.43 | 100,000 | — | — |
| 2017-06-20 | $3.37 | $3.37 | 166,100 | — | — |
| 2017-06-19 | $3.47 | $3.47 | 270,700 | — | — |
| 2017-06-16 | $3.66 | $3.66 | 241,000 | — | — |
| 2017-06-15 | $3.66 | $3.66 | 256,500 | — | — |
| 2017-06-14 | $3.63 | $3.63 | 315,400 | — | — |
| 2017-06-13 | $3.59 | $3.59 | 376,400 | — | — |
| 2017-06-12 | $3.71 | $3.71 | 984,000 | — | — |
| 2017-06-09 | $3.20 | $3.20 | 295,600 | — | — |
| 2017-06-08 | $3.04 | $3.04 | 228,900 | — | — |
| 2017-06-07 | $2.97 | $2.97 | 233,200 | — | — |
| 2017-06-06 | $2.84 | $2.84 | 81,300 | — | — |
| 2017-06-05 | $2.77 | $2.77 | 41,300 | — | — |
| 2017-06-02 | $2.67 | $2.67 | 20,700 | — | — |
| 2017-06-01 | $2.61 | $2.61 | 15,100 | — | — |
| 2017-05-31 | $2.65 | $2.65 | 48,500 | — | — |
| 2017-05-30 | $2.72 | $2.72 | 55,100 | — | — |
| 2017-05-26 | $2.80 | $2.80 | 25,200 | — | — |
| 2017-05-25 | $2.80 | $2.80 | 47,900 | — | — |
| 2017-05-24 | $2.96 | $2.96 | 70,100 | — | — |
| 2017-05-23 | $2.81 | $2.81 | 95,700 | — | — |
| 2017-05-22 | $3.00 | $3.00 | 351,100 | — | — |
| 2017-05-19 | $2.80 | $2.80 | 190,600 | — | — |
| 2017-05-18 | $2.60 | $2.60 | 92,500 | — | — |
| 2017-05-17 | $2.54 | $2.54 | 35,200 | — | — |
| 2017-05-16 | $2.55 | $2.55 | 64,000 | — | — |
| 2017-05-15 | $2.59 | $2.59 | 73,600 | — | — |
| 2017-05-12 | $2.53 | $2.53 | 55,700 | — | — |
| 2017-05-11 | $2.50 | $2.50 | 31,800 | — | — |
| 2017-05-10 | $2.46 | $2.46 | 56,800 | — | — |
| 2017-05-09 | $2.52 | $2.52 | 14,500 | — | — |
| 2017-05-08 | $2.53 | $2.53 | 46,600 | — | — |
| 2017-05-05 | $2.49 | $2.49 | 65,600 | — | — |
| 2017-05-04 | $2.50 | $2.50 | 104,400 | — | — |
| 2017-05-03 | $2.53 | $2.53 | 9,700 | — | — |
| 2017-05-02 | $2.54 | $2.54 | 71,200 | — | — |
| 2017-05-01 | $2.68 | $2.68 | 32,400 | — | — |
| 2017-04-28 | $2.64 | $2.64 | 47,300 | — | — |
| 2017-04-27 | $2.69 | $2.69 | 38,100 | — | — |
| 2017-04-26 | $2.70 | $2.70 | 60,200 | — | — |
| 2017-04-25 | $2.63 | $2.63 | 24,300 | — | — |
| 2017-04-24 | $2.59 | $2.59 | 58,200 | — | — |
| 2017-04-21 | $2.58 | $2.58 | 28,800 | — | — |
| 2017-04-20 | $2.59 | $2.59 | 75,100 | — | — |
| 2017-04-19 | $2.51 | $2.51 | 5,900 | — | — |
| 2017-04-18 | $2.53 | $2.53 | 60,600 | — | — |
| 2017-04-17 | $2.57 | $2.57 | 15,800 | — | — |
| 2017-04-13 | $2.54 | $2.54 | 17,200 | — | — |
| 2017-04-12 | $2.54 | $2.54 | 49,800 | — | — |
| 2017-04-11 | $2.47 | $2.47 | 47,500 | — | — |
| 2017-04-10 | $2.49 | $2.49 | 56,400 | — | — |
| 2017-04-07 | $2.54 | $2.54 | 52,100 | — | — |
| 2017-04-06 | $2.53 | $2.53 | 74,700 | — | — |
| 2017-04-05 | $2.52 | $2.52 | 115,500 | — | — |
| 2017-04-04 | $2.61 | $2.61 | 70,000 | — | — |
| 2017-04-03 | $2.69 | $2.69 | 79,100 | — | — |
| 2017-03-31 | $2.77 | $2.77 | 63,300 | — | — |
| 2017-03-30 | $2.63 | $2.63 | 21,300 | — | — |
| 2017-03-29 | $2.63 | $2.63 | 18,600 | — | — |
| 2017-03-28 | $2.59 | $2.59 | 43,600 | — | — |
| 2017-03-27 | $2.58 | $2.58 | 76,900 | — | — |
| 2017-03-24 | $2.55 | $2.55 | 43,700 | — | — |
| 2017-03-23 | $2.56 | $2.56 | 89,100 | — | — |
| 2017-03-22 | $2.57 | $2.57 | 22,400 | — | — |
| 2017-03-21 | $2.59 | $2.59 | 86,600 | — | — |
| 2017-03-20 | $2.61 | $2.61 | 89,600 | — | — |
| 2017-03-17 | $2.64 | $2.64 | 8,900 | — | — |
| 2017-03-16 | $2.66 | $2.66 | 69,100 | — | — |
| 2017-03-15 | $2.74 | $2.74 | 15,200 | — | — |
| 2017-03-14 | $2.70 | $2.70 | 44,600 | — | — |
| 2017-03-13 | $2.65 | $2.65 | 119,800 | — | — |
| 2017-03-10 | $2.75 | $2.75 | 53,300 | — | — |
| 2017-03-09 | $2.72 | $2.72 | 144,100 | — | — |
| 2017-03-08 | $2.80 | $2.80 | 29,200 | — | — |
| 2017-03-07 | $2.73 | $2.73 | 60,400 | — | — |
| 2017-03-06 | $2.80 | $2.80 | 68,800 | — | — |
| 2017-03-03 | $2.85 | $2.85 | 64,100 | — | — |
| 2017-03-02 | $2.88 | $2.88 | 46,300 | — | — |
| 2017-03-01 | $2.89 | $2.89 | 117,100 | — | — |
| 2017-02-28 | $2.82 | $2.82 | 51,400 | — | — |
| 2017-02-27 | $2.78 | $2.78 | 87,500 | — | — |
| 2017-02-24 | $2.87 | $2.87 | 263,100 | — | — |
| 2017-02-23 | $3.00 | $3.00 | 75,200 | — | — |
| 2017-02-22 | $2.99 | $2.99 | 39,100 | — | — |
| 2017-02-21 | $2.92 | $2.92 | 198,300 | — | — |
| 2017-02-17 | $3.10 | $3.10 | 92,900 | — | — |
| 2017-02-16 | $3.09 | $3.09 | 60,000 | — | — |
| 2017-02-15 | $3.13 | $3.13 | 45,900 | — | — |
| 2017-02-14 | $3.07 | $3.07 | 47,800 | — | — |
| 2017-02-13 | $3.12 | $3.12 | 27,000 | — | — |
| 2017-02-10 | $3.16 | $3.16 | 45,300 | — | — |
| 2017-02-09 | $3.10 | $3.10 | 100,500 | — | — |
| 2017-02-08 | $3.12 | $3.12 | 42,500 | — | — |
| 2017-02-07 | $3.17 | $3.17 | 29,900 | — | — |
| 2017-02-06 | $3.23 | $3.23 | 29,000 | — | — |
| 2017-02-03 | $3.23 | $3.23 | 33,900 | — | — |
| 2017-02-02 | $3.17 | $3.17 | 36,100 | — | — |
| 2017-02-01 | $3.21 | $3.21 | 21,300 | — | — |
| 2017-01-31 | $3.21 | $3.21 | 40,300 | — | — |
| 2017-01-30 | $3.25 | $3.25 | 46,600 | — | — |
| 2017-01-27 | $3.29 | $3.29 | 28,700 | — | — |
| 2017-01-26 | $3.29 | $3.29 | 89,200 | — | — |
| 2017-01-25 | $3.20 | $3.20 | 64,900 | — | — |
| 2017-01-24 | $3.25 | $3.25 | 22,800 | — | — |
| 2017-01-23 | $3.28 | $3.28 | 59,800 | — | — |
| 2017-01-20 | $3.29 | $3.29 | 66,800 | — | — |
| 2017-01-19 | $3.29 | $3.29 | 76,100 | — | — |
| 2017-01-18 | $3.42 | $3.42 | 54,500 | — | — |
| 2017-01-17 | $3.41 | $3.41 | 83,100 | — | — |
| 2017-01-13 | $3.45 | $3.45 | 26,500 | — | — |
| 2017-01-12 | $3.43 | $3.43 | 35,800 | — | — |
| 2017-01-11 | $3.40 | $3.40 | 55,200 | — | — |
| 2017-01-10 | $3.30 | $3.30 | 94,700 | — | — |
| 2017-01-09 | $3.51 | $3.51 | 143,300 | — | — |
| 2017-01-06 | $3.41 | $3.41 | 76,900 | — | — |
| 2017-01-05 | $3.38 | $3.38 | 62,400 | — | — |
| 2017-01-04 | $3.39 | $3.39 | 30,700 | — | — |
| 2017-01-03 | $3.34 | $3.34 | 39,000 | — | — |