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
- 2004-05-25 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 | $3.11 | $3.32 | 5,958,100 | — | — |
| 2017-12-28 | $3.14 | $3.36 | 4,034,000 | — | — |
| 2017-12-27 | $3.14 | $3.36 | 4,641,200 | — | — |
| 2017-12-26 | $3.17 | $3.39 | 4,322,300 | — | — |
| 2017-12-22 | $3.20 | $3.42 | 3,733,100 | — | — |
| 2017-12-21 | $3.24 | $3.46 | 3,096,300 | — | — |
| 2017-12-20 | $3.23 | $3.45 | 6,806,900 | — | — |
| 2017-12-19 | $3.17 | $3.39 | 7,924,100 | — | — |
| 2017-12-18 | $3.29 | $3.52 | 8,630,200 | — | — |
| 2017-12-15 | $3.31 | $3.54 | 13,017,400 | — | — |
| 2017-12-14 | $3.37 | $3.60 | 6,722,900 | — | — |
| 2017-12-13 | $3.41 | $3.64 | 4,089,900 | — | — |
| 2017-12-12 | $3.38 | $3.61 | 3,616,400 | — | — |
| 2017-12-11 | $3.40 | $3.63 | 2,381,000 | — | — |
| 2017-12-08 | $3.36 | $3.59 | 1,515,500 | — | — |
| 2017-12-07 | $3.38 | $3.61 | 3,714,500 | — | — |
| 2017-12-06 | $3.33 | $3.56 | 2,779,900 | — | — |
| 2017-12-05 | $3.32 | $3.55 | 2,970,400 | — | — |
| 2017-12-04 | $3.34 | $3.57 | 2,478,800 | — | — |
| 2017-12-01 | $3.41 | $3.64 | 1,955,600 | — | — |
| 2017-11-30 | $3.39 | $3.62 | 7,448,000 | — | — |
| 2017-11-29 | $3.35 | $3.58 | 3,991,400 | — | — |
| 2017-11-28 | $3.40 | $3.63 | 4,008,100 | — | — |
| 2017-11-27 | $3.43 | $3.66 | 2,786,700 | — | — |
| 2017-11-24 | $3.45 | $3.69 | 1,928,500 | — | — |
| 2017-11-22 | $3.45 | $3.69 | 4,831,300 | — | — |
| 2017-11-21 | $3.48 | $3.72 | 3,412,600 | — | — |
| 2017-11-20 | $3.42 | $3.65 | 2,274,000 | — | — |
| 2017-11-17 | $3.38 | $3.61 | 3,283,300 | — | — |
| 2017-11-16 | $3.16 | $3.38 | 10,919,300 | — | — |
| 2017-11-15 | $3.43 | $3.66 | 2,538,400 | — | — |
| 2017-11-14 | $3.46 | $3.70 | 2,111,800 | — | — |
| 2017-11-13 | $3.57 | $3.81 | 1,665,800 | — | — |
| 2017-11-10 | $3.57 | $3.81 | 2,554,000 | — | — |
| 2017-11-09 | $3.56 | $3.80 | 2,630,300 | — | — |
| 2017-11-08 | $3.46 | $3.70 | 3,475,400 | — | — |
| 2017-11-07 | $3.45 | $3.69 | 1,906,000 | — | — |
| 2017-11-06 | $3.46 | $3.70 | 1,879,100 | — | — |
| 2017-11-03 | $3.43 | $3.66 | 2,739,600 | — | — |
| 2017-11-02 | $3.38 | $3.61 | 3,728,900 | — | — |
| 2017-11-01 | $3.40 | $3.63 | 1,822,000 | — | — |
| 2017-10-31 | $3.31 | $3.54 | 3,115,100 | — | — |
| 2017-10-30 | $3.34 | $3.57 | 3,038,700 | — | — |
| 2017-10-27 | $3.40 | $3.63 | 3,570,000 | — | — |
| 2017-10-26 | $3.44 | $3.68 | 2,372,900 | — | — |
| 2017-10-25 | $3.42 | $3.65 | 3,519,800 | — | — |
| 2017-10-24 | $3.53 | $3.77 | 4,254,600 | — | — |
| 2017-10-23 | $3.70 | $3.95 | 2,704,300 | — | — |
| 2017-10-20 | $3.81 | $4.07 | 3,310,400 | — | — |
| 2017-10-19 | $3.90 | $4.17 | 1,468,500 | — | — |
| 2017-10-18 | $3.89 | $4.16 | 1,574,000 | — | — |
| 2017-10-17 | $3.83 | $4.09 | 2,022,600 | — | — |
| 2017-10-16 | $3.90 | $4.17 | 4,368,900 | — | — |
| 2017-10-13 | $3.94 | $4.21 | 4,663,500 | — | — |
| 2017-10-12 | $3.84 | $4.10 | 2,849,600 | — | — |
| 2017-10-11 | $3.79 | $4.05 | 2,400,000 | — | — |
| 2017-10-10 | $3.83 | $4.09 | 3,400,600 | — | — |
| 2017-10-09 | $3.70 | $3.95 | 2,852,800 | — | — |
| 2017-10-06 | $3.63 | $3.88 | 6,375,600 | — | — |
| 2017-10-05 | $3.48 | $3.72 | 3,218,300 | — | — |
| 2017-10-04 | $3.48 | $3.72 | 3,625,300 | — | — |
| 2017-10-03 | $3.49 | $3.73 | 7,008,300 | — | — |
| 2017-10-02 | $3.37 | $3.60 | 20,263,000 | — | — |
| 2017-09-29 | $3.85 | $4.11 | 4,277,700 | — | — |
| 2017-09-28 | $3.89 | $4.16 | 3,169,500 | — | — |
| 2017-09-27 | $3.88 | $4.15 | 4,531,800 | — | — |
| 2017-09-26 | $3.84 | $4.10 | 7,654,400 | — | — |
| 2017-09-25 | $3.68 | $3.93 | 3,796,500 | — | — |
| 2017-09-22 | $3.82 | $4.08 | 1,871,400 | — | — |
| 2017-09-21 | $3.79 | $4.05 | 1,760,900 | — | — |
| 2017-09-20 | $3.83 | $4.09 | 3,399,800 | — | — |
| 2017-09-19 | $3.93 | $4.20 | 3,375,700 | — | — |
| 2017-09-18 | $3.99 | $4.26 | 4,459,400 | — | — |
| 2017-09-15 | $4.00 | $4.27 | 11,754,400 | — | — |
| 2017-09-14 | $3.98 | $4.25 | 3,805,700 | — | — |
| 2017-09-13 | $4.01 | $4.28 | 5,598,800 | — | — |
| 2017-09-12 | $3.97 | $4.24 | 8,857,600 | — | — |
| 2017-09-11 | $3.68 | $3.93 | 9,181,700 | — | — |
| 2017-09-08 | $3.45 | $3.69 | 4,355,800 | — | — |
| 2017-09-07 | $3.43 | $3.66 | 3,345,700 | — | — |
| 2017-09-06 | $3.39 | $3.62 | 2,487,900 | — | — |
| 2017-09-05 | $3.39 | $3.62 | 4,220,200 | — | — |
| 2017-09-01 | $3.51 | $3.75 | 1,615,100 | — | — |
| 2017-08-31 | $3.43 | $3.66 | 1,846,300 | — | — |
| 2017-08-30 | $3.43 | $3.66 | 2,211,000 | — | — |
| 2017-08-29 | $3.43 | $3.66 | 2,346,500 | — | — |
| 2017-08-28 | $3.41 | $3.64 | 1,568,000 | — | — |
| 2017-08-25 | $3.42 | $3.65 | 2,277,400 | — | — |
| 2017-08-24 | $3.49 | $3.73 | 2,812,100 | — | — |
| 2017-08-23 | $3.42 | $3.65 | 2,784,600 | — | — |
| 2017-08-22 | $3.35 | $3.58 | 1,872,900 | — | — |
| 2017-08-21 | $3.35 | $3.58 | 2,336,200 | — | — |
| 2017-08-18 | $3.45 | $3.69 | 2,065,100 | — | — |
| 2017-08-17 | $3.42 | $3.65 | 2,132,700 | — | — |
| 2017-08-16 | $3.50 | $3.74 | 2,394,400 | — | — |
| 2017-08-15 | $3.48 | $3.72 | 2,891,800 | — | — |
| 2017-08-14 | $3.47 | $3.71 | 3,574,300 | — | — |
| 2017-08-11 | $3.48 | $3.72 | 2,488,100 | — | — |
| 2017-08-10 | $3.49 | $3.73 | 3,548,500 | — | — |
| 2017-08-09 | $3.62 | $3.87 | 3,018,700 | — | — |
| 2017-08-08 | $3.72 | $3.97 | 5,215,700 | — | — |
| 2017-08-07 | $3.57 | $3.81 | 7,891,400 | — | — |
| 2017-08-04 | $3.42 | $3.65 | 6,916,400 | — | — |
| 2017-08-03 | $3.33 | $3.56 | 6,600,600 | — | — |
| 2017-08-02 | $3.38 | $3.61 | 18,241,900 | — | — |
| 2017-08-01 | $3.39 | $3.62 | 5,692,200 | — | — |
| 2017-07-31 | $3.43 | $3.66 | 5,780,300 | — | — |
| 2017-07-28 | $3.39 | $3.62 | 1,864,700 | — | — |
| 2017-07-27 | $3.40 | $3.63 | 2,926,100 | — | — |
| 2017-07-26 | $3.37 | $3.60 | 3,631,300 | — | — |
| 2017-07-25 | $3.41 | $3.64 | 4,898,900 | — | — |
| 2017-07-24 | $3.42 | $3.65 | 3,058,400 | — | — |
| 2017-07-21 | $3.50 | $3.74 | 2,864,400 | — | — |
| 2017-07-20 | $3.50 | $3.74 | 2,991,800 | — | — |
| 2017-07-19 | $3.47 | $3.71 | 3,785,800 | — | — |
| 2017-07-18 | $3.41 | $3.64 | 3,837,700 | — | — |
| 2017-07-17 | $3.45 | $3.69 | 4,912,700 | — | — |
| 2017-07-14 | $3.57 | $3.81 | 6,294,800 | — | — |
| 2017-07-13 | $3.44 | $3.68 | 5,624,400 | — | — |
| 2017-07-12 | $3.48 | $3.72 | 5,632,300 | — | — |
| 2017-07-11 | $3.44 | $3.68 | 8,859,300 | — | — |
| 2017-07-10 | $3.57 | $3.81 | 9,854,000 | — | — |
| 2017-07-07 | $3.65 | $3.90 | 3,033,500 | — | — |
| 2017-07-06 | $3.67 | $3.92 | 3,762,200 | — | — |
| 2017-07-05 | $3.73 | $3.99 | 3,829,900 | — | — |
| 2017-07-03 | $3.77 | $4.03 | 2,156,300 | — | — |
| 2017-06-30 | $3.77 | $4.03 | 3,907,500 | — | — |
| 2017-06-29 | $3.75 | $4.01 | 4,367,600 | — | — |
| 2017-06-28 | $3.73 | $3.99 | 3,729,800 | — | — |
| 2017-06-27 | $3.69 | $3.94 | 4,359,800 | — | — |
| 2017-06-26 | $3.72 | $3.97 | 3,252,900 | — | — |
| 2017-06-23 | $3.70 | $3.95 | 5,755,200 | — | — |
| 2017-06-22 | $3.72 | $3.97 | 6,365,300 | — | — |
| 2017-06-21 | $3.51 | $3.75 | 4,956,200 | — | — |
| 2017-06-20 | $3.65 | $3.90 | 1,830,700 | — | — |
| 2017-06-19 | $3.67 | $3.92 | 3,593,100 | — | — |
| 2017-06-16 | $3.65 | $3.90 | 6,242,400 | — | — |
| 2017-06-15 | $3.72 | $3.97 | 3,197,000 | — | — |
| 2017-06-14 | $3.80 | $4.06 | 3,196,300 | — | — |
| 2017-06-13 | $3.78 | $4.04 | 3,974,900 | — | — |
| 2017-06-12 | $3.74 | $4.00 | 4,723,800 | — | — |
| 2017-06-09 | $3.63 | $3.88 | 5,345,000 | — | — |
| 2017-06-08 | $3.58 | $3.83 | 3,564,800 | — | — |
| 2017-06-07 | $3.50 | $3.74 | 3,212,200 | — | — |
| 2017-06-06 | $3.52 | $3.76 | 3,839,000 | — | — |
| 2017-06-05 | $3.56 | $3.80 | 1,555,800 | — | — |
| 2017-06-02 | $3.56 | $3.80 | 2,629,500 | — | — |
| 2017-06-01 | $3.67 | $3.92 | 2,694,500 | — | — |
| 2017-05-31 | $3.66 | $3.91 | 4,542,000 | — | — |
| 2017-05-30 | $3.53 | $3.77 | 1,728,900 | — | — |
| 2017-05-26 | $3.56 | $3.80 | 3,094,500 | — | — |
| 2017-05-25 | $3.59 | $3.84 | 2,055,800 | — | — |
| 2017-05-24 | $3.63 | $3.88 | 1,203,500 | — | — |
| 2017-05-23 | $3.67 | $3.92 | 3,456,100 | — | — |
| 2017-05-22 | $3.61 | $3.86 | 1,520,300 | — | — |
| 2017-05-19 | $3.64 | $3.89 | 2,758,800 | — | — |
| 2017-05-18 | $3.59 | $3.84 | 3,393,200 | — | — |
| 2017-05-17 | $3.67 | $3.92 | 4,005,800 | — | — |
| 2017-05-16 | $3.75 | $4.01 | 2,432,300 | — | — |
| 2017-05-15 | $3.73 | $3.99 | 2,012,100 | — | — |
| 2017-05-12 | $3.68 | $3.93 | 1,800,100 | — | — |
| 2017-05-11 | $3.72 | $3.97 | 2,370,700 | — | — |
| 2017-05-10 | $3.69 | $3.94 | 3,389,800 | — | — |
| 2017-05-09 | $3.66 | $3.91 | 5,466,400 | — | — |
| 2017-05-08 | $3.80 | $4.06 | 2,256,700 | — | — |
| 2017-05-05 | $3.79 | $4.05 | 2,412,500 | — | — |
| 2017-05-04 | $3.72 | $3.97 | 3,203,000 | — | — |
| 2017-05-03 | $3.81 | $4.07 | 6,605,800 | — | — |
| 2017-05-02 | $3.70 | $3.95 | 8,073,300 | — | — |
| 2017-05-01 | $3.76 | $4.02 | 12,901,600 | — | — |
| 2017-04-28 | $4.04 | $4.32 | 3,873,900 | — | — |
| 2017-04-27 | $4.10 | $4.38 | 2,036,200 | — | — |
| 2017-04-26 | $4.10 | $4.38 | 3,029,000 | — | — |
| 2017-04-25 | $4.10 | $4.38 | 2,954,100 | — | — |
| 2017-04-24 | $4.04 | $4.32 | 4,482,000 | — | — |
| 2017-04-21 | $4.07 | $4.35 | 2,410,900 | — | — |
| 2017-04-20 | $4.07 | $4.35 | 3,781,700 | — | — |
| 2017-04-19 | $3.98 | $4.25 | 7,905,300 | — | — |
| 2017-04-18 | $4.05 | $4.33 | 4,359,000 | — | — |
| 2017-04-17 | $4.01 | $4.28 | 7,644,800 | — | — |
| 2017-04-13 | $4.00 | $4.27 | 5,560,800 | — | — |
| 2017-04-12 | $4.14 | $4.42 | 7,148,000 | — | — |
| 2017-04-11 | $4.16 | $4.44 | 11,583,400 | — | — |
| 2017-04-10 | $4.14 | $4.42 | 9,331,000 | — | — |
| 2017-04-07 | $4.04 | $4.32 | 9,904,300 | — | — |
| 2017-04-06 | $4.05 | $4.33 | 5,662,400 | — | — |
| 2017-04-05 | $3.95 | $4.22 | 10,455,000 | — | — |
| 2017-04-04 | $4.08 | $4.36 | 4,119,800 | — | — |
| 2017-04-03 | $4.12 | $4.40 | 7,793,700 | — | — |
| 2017-03-31 | $4.12 | $4.40 | 7,227,200 | — | — |
| 2017-03-30 | $4.11 | $4.39 | 8,513,100 | — | — |
| 2017-03-29 | $4.03 | $4.31 | 7,143,100 | — | — |
| 2017-03-28 | $4.08 | $4.36 | 8,802,700 | — | — |
| 2017-03-27 | $4.00 | $4.27 | 7,823,200 | — | — |
| 2017-03-24 | $3.93 | $4.20 | 9,243,400 | — | — |
| 2017-03-23 | $4.02 | $4.30 | 5,718,500 | — | — |
| 2017-03-22 | $3.97 | $4.24 | 7,121,000 | — | — |
| 2017-03-21 | $3.93 | $4.20 | 11,580,500 | — | — |
| 2017-03-20 | $4.06 | $4.34 | 5,358,300 | — | — |
| 2017-03-17 | $4.16 | $4.44 | 17,325,500 | — | — |
| 2017-03-16 | $4.06 | $4.34 | 5,579,700 | — | — |
| 2017-03-15 | $4.01 | $4.28 | 6,888,900 | — | — |
| 2017-03-14 | $3.93 | $4.20 | 3,797,900 | — | — |
| 2017-03-13 | $3.96 | $4.23 | 6,029,900 | — | — |
| 2017-03-10 | $4.06 | $4.34 | 5,672,000 | — | — |
| 2017-03-09 | $3.98 | $4.25 | 10,035,500 | — | — |
| 2017-03-08 | $4.09 | $4.37 | 8,113,100 | — | — |
| 2017-03-07 | $4.02 | $4.30 | 8,992,000 | — | — |
| 2017-03-06 | $4.05 | $4.33 | 7,082,600 | — | — |
| 2017-03-03 | $4.05 | $4.33 | 3,485,100 | — | — |
| 2017-03-02 | $4.05 | $4.33 | 3,292,400 | — | — |
| 2017-03-01 | $4.13 | $4.41 | 5,216,600 | — | — |
| 2017-02-28 | $4.09 | $4.37 | 4,297,400 | — | — |
| 2017-02-27 | $4.09 | $4.37 | 4,347,900 | — | — |
| 2017-02-24 | $4.05 | $4.33 | 5,031,000 | — | — |
| 2017-02-23 | $4.02 | $4.30 | 6,533,000 | — | — |
| 2017-02-22 | $3.96 | $4.23 | 5,408,600 | — | — |
| 2017-02-21 | $3.95 | $4.22 | 4,472,200 | — | — |
| 2017-02-17 | $3.98 | $4.25 | 7,073,900 | — | — |
| 2017-02-16 | $4.08 | $4.36 | 10,323,600 | — | — |
| 2017-02-15 | $3.91 | $4.18 | 12,659,800 | — | — |
| 2017-02-14 | $3.74 | $4.00 | 5,376,200 | — | — |
| 2017-02-13 | $3.64 | $3.89 | 9,081,100 | — | — |
| 2017-02-10 | $3.43 | $3.66 | 11,461,100 | — | — |
| 2017-02-09 | $3.41 | $3.64 | 9,190,100 | — | — |
| 2017-02-08 | $3.39 | $3.62 | 10,627,200 | — | — |
| 2017-02-07 | $3.48 | $3.72 | 16,206,200 | — | — |
| 2017-02-06 | $3.50 | $3.74 | 10,093,500 | — | — |
| 2017-02-03 | $3.60 | $3.85 | 16,878,600 | — | — |
| 2017-02-02 | $3.43 | $3.66 | 11,734,400 | — | — |
| 2017-02-01 | $3.50 | $3.74 | 15,071,100 | — | — |
| 2017-01-31 | $3.36 | $3.59 | 11,441,300 | — | — |
| 2017-01-30 | $3.30 | $3.53 | 11,128,000 | — | — |
| 2017-01-27 | $3.43 | $3.66 | 9,837,700 | — | — |
| 2017-01-26 | $3.39 | $3.62 | 18,150,800 | — | — |
| 2017-01-25 | $3.57 | $3.81 | 10,442,000 | — | — |
| 2017-01-24 | $3.44 | $3.68 | 15,805,300 | — | — |
| 2017-01-23 | $3.77 | $4.03 | 4,643,200 | — | — |
| 2017-01-20 | $3.80 | $4.06 | 8,863,700 | — | — |
| 2017-01-19 | $3.84 | $4.10 | 7,903,800 | — | — |
| 2017-01-18 | $3.84 | $4.10 | 6,359,300 | — | — |
| 2017-01-17 | $3.87 | $4.14 | 4,730,400 | — | — |
| 2017-01-13 | $3.88 | $4.15 | 3,999,500 | — | — |
| 2017-01-12 | $3.86 | $4.12 | 4,242,900 | — | — |
| 2017-01-11 | $3.85 | $4.11 | 3,832,300 | — | — |
| 2017-01-10 | $3.83 | $4.09 | 5,745,000 | — | — |
| 2017-01-09 | $3.84 | $4.10 | 3,732,100 | — | — |
| 2017-01-06 | $3.94 | $4.21 | 2,879,300 | — | — |
| 2017-01-05 | $3.95 | $4.22 | 3,964,000 | — | — |
| 2017-01-04 | $4.04 | $4.32 | 5,824,400 | — | — |
| 2017-01-03 | $3.87 | $4.14 | 10,631,400 | — | — |