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
- 2013-03-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $3.29 | $3.29 | 8,400 |
| 2017-12-28 | $2.99 | $2.99 | 16,300 |
| 2017-12-27 | $2.75 | $2.75 | 12,100 |
| 2017-12-26 | $2.70 | $2.70 | 0 |
| 2017-12-22 | $2.70 | $2.70 | 20,600 |
| 2017-12-21 | $2.75 | $2.75 | 28,700 |
| 2017-12-20 | $2.74 | $2.74 | 23,600 |
| 2017-12-19 | $2.79 | $2.79 | 36,900 |
| 2017-12-18 | $2.88 | $2.88 | 13,900 |
| 2017-12-15 | $2.98 | $2.98 | 8,300 |
| 2017-12-14 | $2.83 | $2.83 | 300 |
| 2017-12-13 | $3.00 | $3.00 | 2,900 |
| 2017-12-12 | $3.01 | $3.01 | 3,100 |
| 2017-12-11 | $3.07 | $3.07 | 31,500 |
| 2017-12-08 | $3.10 | $3.10 | 2,200 |
| 2017-12-07 | $3.05 | $3.05 | 19,600 |
| 2017-12-06 | $3.09 | $3.09 | 1,800 |
| 2017-12-05 | $3.09 | $3.09 | 200 |
| 2017-12-04 | $3.17 | $3.17 | 15,100 |
| 2017-12-01 | $3.42 | $3.42 | 24,200 |
| 2017-11-30 | $3.40 | $3.40 | 9,500 |
| 2017-11-29 | $3.42 | $3.42 | 800 |
| 2017-11-28 | $3.26 | $3.26 | 12,300 |
| 2017-11-27 | $3.02 | $3.02 | 104,100 |
| 2017-11-24 | $3.32 | $3.32 | 9,800 |
| 2017-11-22 | $3.70 | $3.69 | 19,700 |
| 2017-11-21 | $3.61 | $3.61 | 600 |
| 2017-11-20 | $3.60 | $3.60 | 12,000 |
| 2017-11-17 | $3.68 | $3.68 | 5,700 |
| 2017-11-16 | $3.70 | $3.70 | 23,700 |
| 2017-11-15 | $3.84 | $3.84 | 8,300 |
| 2017-11-14 | $3.76 | $3.76 | 14,100 |
| 2017-11-13 | $3.73 | $3.72 | 300 |
| 2017-11-10 | $3.90 | $3.90 | 22,500 |
| 2017-11-09 | $3.85 | $3.85 | 2,300 |
| 2017-11-08 | $3.85 | $3.85 | 17,200 |
| 2017-11-07 | $3.80 | $3.80 | 1,700 |
| 2017-11-06 | $3.78 | $3.78 | 15,000 |
| 2017-11-03 | $4.01 | $4.01 | 0 |
| 2017-11-02 | $4.01 | $4.01 | 300 |
| 2017-11-01 | $3.90 | $3.90 | 3,100 |
| 2017-10-31 | $3.95 | $3.95 | 14,100 |
| 2017-10-30 | $3.90 | $3.90 | 5,000 |
| 2017-10-27 | $4.00 | $4.00 | 49,800 |
| 2017-10-26 | $4.00 | $4.00 | 22,000 |
| 2017-10-25 | $3.98 | $3.98 | 108,500 |
| 2017-10-24 | $4.11 | $4.11 | 9,400 |
| 2017-10-23 | $4.09 | $4.09 | 54,700 |
| 2017-10-20 | $4.13 | $4.13 | 39,400 |
| 2017-10-19 | $4.04 | $4.04 | 0 |
| 2017-10-18 | $4.04 | $4.04 | 600 |
| 2017-10-17 | $4.05 | $4.05 | 20,700 |
| 2017-10-16 | $4.20 | $4.20 | 22,400 |
| 2017-10-13 | $4.20 | $4.20 | 72,700 |
| 2017-10-12 | $3.95 | $3.95 | 9,500 |
| 2017-10-11 | $3.95 | $3.95 | 9,600 |
| 2017-10-10 | $4.00 | $4.00 | 13,500 |
| 2017-10-09 | $3.90 | $3.90 | 7,400 |
| 2017-10-06 | $4.00 | $4.00 | 7,500 |
| 2017-10-05 | $3.90 | $3.90 | 24,200 |
| 2017-10-04 | $3.99 | $3.99 | 6,600 |
| 2017-10-03 | $4.19 | $4.19 | 1,500 |
| 2017-10-02 | $3.94 | $3.94 | 15,600 |
| 2017-09-29 | $4.10 | $4.10 | 17,000 |
| 2017-09-28 | $4.05 | $4.05 | 9,200 |
| 2017-09-27 | $3.97 | $3.97 | 23,600 |
| 2017-09-26 | $3.88 | $3.88 | 18,100 |
| 2017-09-25 | $3.93 | $3.93 | 2,800 |
| 2017-09-22 | $3.95 | $3.95 | 19,600 |
| 2017-09-21 | $3.95 | $3.95 | 6,800 |
| 2017-09-20 | $3.90 | $3.90 | 13,400 |
| 2017-09-19 | $3.90 | $3.90 | 1,000 |
| 2017-09-18 | $3.90 | $3.90 | 2,300 |
| 2017-09-15 | $4.00 | $4.00 | 19,000 |
| 2017-09-14 | $3.75 | $3.75 | 3,200 |
| 2017-09-13 | $3.80 | $3.80 | 2,900 |
| 2017-09-12 | $3.90 | $3.90 | 300 |
| 2017-09-11 | $3.94 | $3.94 | 8,800 |
| 2017-09-08 | $3.90 | $3.90 | 1,600 |
| 2017-09-07 | $3.88 | $3.88 | 13,600 |
| 2017-09-06 | $3.78 | $3.78 | 6,500 |
| 2017-09-05 | $3.77 | $3.77 | 2,200 |
| 2017-09-01 | $3.75 | $3.75 | 4,700 |
| 2017-08-31 | $3.70 | $3.70 | 2,500 |
| 2017-08-30 | $3.75 | $3.75 | 10,400 |
| 2017-08-29 | $3.85 | $3.85 | 34,300 |
| 2017-08-28 | $3.73 | $3.73 | 2,000 |
| 2017-08-25 | $3.71 | $3.71 | 4,400 |
| 2017-08-24 | $3.71 | $3.71 | 900 |
| 2017-08-23 | $3.71 | $3.71 | 1,400 |
| 2017-08-22 | $3.80 | $3.80 | 12,700 |
| 2017-08-21 | $3.79 | $3.79 | 200 |
| 2017-08-18 | $3.81 | $3.81 | 15,200 |
| 2017-08-17 | $3.80 | $3.80 | 53,000 |
| 2017-08-16 | $3.75 | $3.75 | 24,300 |
| 2017-08-15 | $3.80 | $3.80 | 14,700 |
| 2017-08-14 | $3.65 | $3.65 | 9,200 |
| 2017-08-11 | $3.75 | $3.75 | 12,300 |
| 2017-08-10 | $3.57 | $3.57 | 5,700 |
| 2017-08-09 | $3.50 | $3.50 | 0 |
| 2017-08-08 | $3.50 | $3.50 | 22,200 |
| 2017-08-07 | $3.55 | $3.55 | 0 |
| 2017-08-04 | $3.55 | $3.55 | 1,200 |
| 2017-08-03 | $3.61 | $3.61 | 1,200 |
| 2017-08-02 | $3.55 | $3.55 | 3,600 |
| 2017-08-01 | $3.80 | $3.80 | 17,700 |
| 2017-07-31 | $3.67 | $3.66 | 15,600 |
| 2017-07-28 | $3.90 | $3.90 | 29,200 |
| 2017-07-27 | $3.92 | $3.92 | 7,400 |
| 2017-07-26 | $3.80 | $3.80 | 5,400 |
| 2017-07-25 | $3.75 | $3.75 | 25,900 |
| 2017-07-24 | $3.78 | $3.78 | 7,100 |
| 2017-07-21 | $3.85 | $3.85 | 34,700 |
| 2017-07-20 | $3.84 | $3.84 | 17,000 |
| 2017-07-19 | $3.90 | $3.90 | 25,100 |
| 2017-07-18 | $3.90 | $3.90 | 16,200 |
| 2017-07-17 | $3.79 | $3.79 | 24,900 |
| 2017-07-14 | $3.91 | $3.91 | 100 |
| 2017-07-13 | $3.83 | $3.83 | 14,800 |
| 2017-07-12 | $3.91 | $3.91 | 14,400 |
| 2017-07-11 | $3.87 | $3.87 | 38,300 |
| 2017-07-10 | $3.81 | $3.81 | 12,500 |
| 2017-07-07 | $3.62 | $3.62 | 37,600 |
| 2017-07-06 | $3.77 | $3.77 | 61,900 |
| 2017-07-05 | $3.73 | $3.73 | 49,200 |
| 2017-07-03 | $2.78 | $2.78 | 0 |
| 2017-06-30 | $2.78 | $2.78 | 44,200 |
| 2017-06-29 | $2.76 | $2.76 | 13,600 |
| 2017-06-28 | $2.75 | $2.75 | 62,300 |
| 2017-06-27 | $2.67 | $2.67 | 2,600 |
| 2017-06-26 | $2.62 | $2.62 | 8,200 |
| 2017-06-23 | $2.79 | $2.79 | 35,000 |
| 2017-06-22 | $2.85 | $2.85 | 32,100 |
| 2017-06-21 | $2.80 | $2.80 | 28,300 |
| 2017-06-20 | $2.91 | $2.91 | 13,900 |
| 2017-06-19 | $3.00 | $3.00 | 71,200 |
| 2017-06-16 | $2.84 | $2.84 | 49,800 |
| 2017-06-15 | $2.12 | $2.12 | 1,100 |
| 2017-06-14 | $2.10 | $2.10 | 38,800 |
| 2017-06-13 | $2.13 | $2.13 | 400 |
| 2017-06-12 | $2.25 | $2.25 | 12,700 |
| 2017-06-09 | $2.20 | $2.20 | 24,600 |
| 2017-06-08 | $2.02 | $2.02 | 12,400 |
| 2017-06-07 | $2.21 | $2.21 | 1,500 |
| 2017-06-06 | $2.25 | $2.25 | 2,600 |
| 2017-06-05 | $2.06 | $2.06 | 7,900 |
| 2017-06-02 | $2.24 | $2.24 | 21,600 |
| 2017-06-01 | $2.23 | $2.23 | 8,700 |
| 2017-05-31 | $2.15 | $2.15 | 6,400 |
| 2017-05-30 | $2.25 | $2.25 | 3,700 |
| 2017-05-26 | $2.28 | $2.28 | 8,800 |
| 2017-05-25 | $2.30 | $2.30 | 12,400 |
| 2017-05-24 | $2.30 | $2.30 | 3,200 |
| 2017-05-23 | $2.31 | $2.31 | 0 |
| 2017-05-22 | $2.31 | $2.31 | 0 |
| 2017-05-19 | $2.31 | $2.31 | 7,800 |
| 2017-05-18 | $2.29 | $2.29 | 1,000 |
| 2017-05-17 | $2.27 | $2.27 | 0 |
| 2017-05-16 | $2.27 | $2.27 | 3,800 |
| 2017-05-15 | $2.30 | $2.30 | 6,400 |
| 2017-05-12 | $2.37 | $2.37 | 9,000 |
| 2017-05-11 | $2.40 | $2.40 | 1,000 |
| 2017-05-10 | $2.40 | $2.40 | 16,100 |
| 2017-05-09 | $2.39 | $2.39 | 19,300 |
| 2017-05-08 | $2.33 | $2.33 | 81,300 |
| 2017-05-05 | $2.61 | $2.61 | 19,700 |
| 2017-05-04 | $2.55 | $2.55 | 8,700 |
| 2017-05-03 | $2.61 | $2.61 | 0 |
| 2017-05-02 | $2.61 | $2.61 | 17,800 |
| 2017-05-01 | $2.66 | $2.66 | 1,000 |
| 2017-04-28 | $2.69 | $2.69 | 24,000 |
| 2017-04-27 | $2.69 | $2.69 | 34,300 |
| 2017-04-26 | $2.69 | $2.69 | 1,400 |
| 2017-04-25 | $2.65 | $2.65 | 11,000 |
| 2017-04-24 | $2.90 | $2.90 | 19,100 |
| 2017-04-21 | $2.90 | $2.90 | 32,700 |
| 2017-04-20 | $2.77 | $2.77 | 1,900 |
| 2017-04-19 | $2.80 | $2.80 | 0 |
| 2017-04-18 | $2.80 | $2.80 | 9,100 |
| 2017-04-17 | $2.79 | $2.79 | 8,400 |
| 2017-04-13 | $2.62 | $2.62 | 53,700 |
| 2017-04-12 | $2.59 | $2.59 | 9,000 |
| 2017-04-11 | $2.59 | $2.59 | 500 |
| 2017-04-10 | $2.61 | $2.61 | 1,500 |
| 2017-04-07 | $2.60 | $2.60 | 4,500 |
| 2017-04-06 | $2.60 | $2.60 | 15,700 |
| 2017-04-05 | $2.62 | $2.62 | 1,000 |
| 2017-04-04 | $2.73 | $2.73 | 23,500 |
| 2017-04-03 | $2.75 | $2.75 | 500 |
| 2017-03-31 | $2.81 | $2.81 | 9,800 |
| 2017-03-30 | $2.90 | $2.90 | 190,000 |
| 2017-03-29 | $2.77 | $2.76 | 6,100 |
| 2017-03-28 | $2.67 | $2.67 | 5,300 |
| 2017-03-27 | $2.70 | $2.70 | 2,200 |
| 2017-03-24 | $2.72 | $2.72 | 1,000 |
| 2017-03-23 | $2.71 | $2.71 | 1,100 |
| 2017-03-22 | $2.82 | $2.82 | 4,800 |
| 2017-03-21 | $2.86 | $2.86 | 1,600 |
| 2017-03-20 | $2.95 | $2.95 | 10,400 |
| 2017-03-17 | $2.76 | $2.76 | 4,900 |
| 2017-03-16 | $2.95 | $2.95 | 35,200 |
| 2017-03-15 | $2.83 | $2.83 | 5,400 |
| 2017-03-14 | $2.88 | $2.88 | 300 |
| 2017-03-13 | $2.82 | $2.82 | 100 |
| 2017-03-10 | $2.82 | $2.82 | 0 |
| 2017-03-09 | $2.82 | $2.82 | 3,900 |
| 2017-03-08 | $2.86 | $2.86 | 19,500 |
| 2017-03-07 | $3.00 | $3.00 | 1,500 |
| 2017-03-06 | $3.02 | $3.02 | 2,400 |
| 2017-03-03 | $2.87 | $2.87 | 7,600 |
| 2017-03-02 | $2.90 | $2.90 | 7,300 |
| 2017-03-01 | $2.87 | $2.87 | 23,900 |
| 2017-02-28 | $3.18 | $3.17 | 53,600 |
| 2017-02-27 | $3.19 | $3.19 | 6,300 |
| 2017-02-24 | $3.19 | $3.19 | 3,200 |
| 2017-02-23 | $3.20 | $3.20 | 3,900 |
| 2017-02-22 | $3.22 | $3.22 | 1,500 |
| 2017-02-21 | $3.20 | $3.20 | 8,700 |
| 2017-02-17 | $3.14 | $3.14 | 1,300 |
| 2017-02-16 | $3.21 | $3.21 | 1,600 |
| 2017-02-15 | $3.15 | $3.15 | 6,100 |
| 2017-02-14 | $3.40 | $3.40 | 3,100 |
| 2017-02-13 | $3.41 | $3.41 | 800 |
| 2017-02-10 | $3.58 | $3.58 | 7,800 |
| 2017-02-09 | $3.37 | $3.37 | 42,800 |
| 2017-02-08 | $3.23 | $3.23 | 3,700 |
| 2017-02-07 | $3.44 | $3.44 | 39,600 |
| 2017-02-06 | $3.44 | $3.44 | 23,000 |
| 2017-02-03 | $3.52 | $3.52 | 6,700 |
| 2017-02-02 | $3.50 | $3.50 | 2,400 |
| 2017-02-01 | $3.54 | $3.54 | 7,100 |
| 2017-01-31 | $3.47 | $3.47 | 33,200 |
| 2017-01-30 | $3.71 | $3.71 | 30,900 |
| 2017-01-27 | $3.45 | $3.45 | 6,500 |
| 2017-01-26 | $3.49 | $3.49 | 9,900 |
| 2017-01-25 | $3.52 | $3.52 | 700 |
| 2017-01-24 | $3.49 | $3.49 | 10,200 |
| 2017-01-23 | $3.46 | $3.46 | 8,100 |
| 2017-01-20 | $3.43 | $3.42 | 1,700 |
| 2017-01-19 | $3.45 | $3.45 | 13,200 |
| 2017-01-18 | $3.56 | $3.56 | 77,000 |
| 2017-01-17 | $3.57 | $3.57 | 18,200 |
| 2017-01-13 | $3.80 | $3.80 | 300 |
| 2017-01-12 | $3.96 | $3.96 | 600 |
| 2017-01-11 | $3.61 | $3.61 | 1,300 |
| 2017-01-10 | $3.86 | $3.86 | 2,100 |
| 2017-01-09 | $3.90 | $3.90 | 4,400 |
| 2017-01-06 | $3.90 | $3.90 | 1,200 |
| 2017-01-05 | $3.87 | $3.87 | 15,500 |
| 2017-01-04 | $3.84 | $3.84 | 300 |
| 2017-01-03 | $4.00 | $4.00 | 8,300 |