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
- 1992-07-09 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 | $2.65 | $2.65 | 155,300 | — | — |
| 2017-12-28 | $2.35 | $2.35 | 71,200 | — | — |
| 2017-12-27 | $2.35 | $2.35 | 32,400 | — | — |
| 2017-12-26 | $2.40 | $2.40 | 8,500 | — | — |
| 2017-12-22 | $2.40 | $2.40 | 23,300 | — | — |
| 2017-12-21 | $2.35 | $2.35 | 50,800 | — | — |
| 2017-12-20 | $2.40 | $2.40 | 61,200 | — | — |
| 2017-12-19 | $2.40 | $2.40 | 42,900 | — | — |
| 2017-12-18 | $2.35 | $2.35 | 49,000 | — | — |
| 2017-12-15 | $2.35 | $2.35 | 32,100 | — | — |
| 2017-12-14 | $2.30 | $2.30 | 152,500 | — | — |
| 2017-12-13 | $2.50 | $2.50 | 59,300 | — | — |
| 2017-12-12 | $2.53 | $2.53 | 55,700 | — | — |
| 2017-12-11 | $2.50 | $2.50 | 35,900 | — | — |
| 2017-12-08 | $2.50 | $2.50 | 94,100 | — | — |
| 2017-12-07 | $2.45 | $2.45 | 23,200 | — | — |
| 2017-12-06 | $2.50 | $2.50 | 22,900 | — | — |
| 2017-12-05 | $2.50 | $2.50 | 23,800 | — | — |
| 2017-12-04 | $2.46 | $2.46 | 51,400 | — | — |
| 2017-12-01 | $2.35 | $2.35 | 94,000 | — | — |
| 2017-11-30 | $2.55 | $2.55 | 30,300 | — | — |
| 2017-11-29 | $2.60 | $2.60 | 22,200 | — | — |
| 2017-11-28 | $2.55 | $2.55 | 15,800 | — | — |
| 2017-11-27 | $2.60 | $2.60 | 22,600 | — | — |
| 2017-11-24 | $2.60 | $2.60 | 9,500 | — | — |
| 2017-11-22 | $2.60 | $2.60 | 9,900 | — | — |
| 2017-11-21 | $2.55 | $2.55 | 44,300 | — | — |
| 2017-11-20 | $2.63 | $2.63 | 18,200 | — | — |
| 2017-11-17 | $2.60 | $2.60 | 22,200 | — | — |
| 2017-11-16 | $2.61 | $2.61 | 12,300 | — | — |
| 2017-11-15 | $2.70 | $2.70 | 5,500 | — | — |
| 2017-11-14 | $2.74 | $2.74 | 18,900 | — | — |
| 2017-11-13 | $2.70 | $2.70 | 7,200 | — | — |
| 2017-11-10 | $2.70 | $2.70 | 7,900 | — | — |
| 2017-11-09 | $2.70 | $2.70 | 13,900 | — | — |
| 2017-11-08 | $2.70 | $2.70 | 6,500 | — | — |
| 2017-11-07 | $2.80 | $2.80 | 7,800 | — | — |
| 2017-11-06 | $2.75 | $2.75 | 5,300 | — | — |
| 2017-11-03 | $2.80 | $2.80 | 5,200 | — | — |
| 2017-11-02 | $2.80 | $2.80 | 3,300 | — | — |
| 2017-11-01 | $2.85 | $2.85 | 1,500 | — | — |
| 2017-10-31 | $2.85 | $2.85 | 6,300 | — | — |
| 2017-10-30 | $2.85 | $2.85 | 9,100 | — | — |
| 2017-10-27 | $2.85 | $2.85 | 47,200 | — | — |
| 2017-10-26 | $2.90 | $2.90 | 15,400 | — | — |
| 2017-10-25 | $3.05 | $3.05 | 2,700 | — | — |
| 2017-10-24 | $3.05 | $3.05 | 6,600 | — | — |
| 2017-10-23 | $3.10 | $3.10 | 4,900 | — | — |
| 2017-10-20 | $3.10 | $3.10 | 4,500 | — | — |
| 2017-10-19 | $3.00 | $3.00 | 20,100 | — | — |
| 2017-10-18 | $3.00 | $3.00 | 8,500 | — | — |
| 2017-10-17 | $3.10 | $3.10 | 3,000 | — | — |
| 2017-10-16 | $3.05 | $3.05 | 7,300 | — | — |
| 2017-10-13 | $3.00 | $3.00 | 8,800 | — | — |
| 2017-10-12 | $3.00 | $3.00 | 21,400 | — | — |
| 2017-10-11 | $3.05 | $3.05 | 6,600 | — | — |
| 2017-10-10 | $3.15 | $3.15 | 1,500 | — | — |
| 2017-10-09 | $3.16 | $3.16 | 1,400 | — | — |
| 2017-10-06 | $3.15 | $3.15 | 5,100 | — | — |
| 2017-10-05 | $3.15 | $3.15 | 11,400 | — | — |
| 2017-10-04 | $3.05 | $3.05 | 16,100 | — | — |
| 2017-10-03 | $3.05 | $3.05 | 29,400 | — | — |
| 2017-10-02 | $2.85 | $2.85 | 14,300 | — | — |
| 2017-09-29 | $2.70 | $2.70 | 4,700 | — | — |
| 2017-09-28 | $2.75 | $2.75 | 30,600 | — | — |
| 2017-09-27 | $2.70 | $2.70 | 6,300 | — | — |
| 2017-09-26 | $2.85 | $2.85 | 7,300 | — | — |
| 2017-09-25 | $2.85 | $2.85 | 32,600 | — | — |
| 2017-09-22 | $2.70 | $2.70 | 20,600 | — | — |
| 2017-09-21 | $2.65 | $2.65 | 19,700 | — | — |
| 2017-09-20 | $2.68 | $2.68 | 97,800 | — | — |
| 2017-09-19 | $2.60 | $2.60 | 12,800 | — | — |
| 2017-09-18 | $2.55 | $2.55 | 25,800 | — | — |
| 2017-09-15 | $2.70 | $2.70 | 51,200 | — | — |
| 2017-09-14 | $2.75 | $2.75 | 48,100 | — | — |
| 2017-09-13 | $2.85 | $2.85 | 11,200 | — | — |
| 2017-09-12 | $2.90 | $2.90 | 6,700 | — | — |
| 2017-09-11 | $3.00 | $3.00 | 30,900 | — | — |
| 2017-09-08 | $2.95 | $2.95 | 24,500 | — | — |
| 2017-09-07 | $2.95 | $2.95 | 9,900 | — | — |
| 2017-09-06 | $2.95 | $2.95 | 11,400 | — | — |
| 2017-09-05 | $2.80 | $2.80 | 24,200 | — | — |
| 2017-09-01 | $2.80 | $2.80 | 11,600 | — | — |
| 2017-08-31 | $2.80 | $2.80 | 12,400 | — | — |
| 2017-08-30 | $2.80 | $2.80 | 5,800 | — | — |
| 2017-08-29 | $2.85 | $2.85 | 5,600 | — | — |
| 2017-08-28 | $2.80 | $2.80 | 5,800 | — | — |
| 2017-08-25 | $2.90 | $2.90 | 33,000 | — | — |
| 2017-08-24 | $2.70 | $2.70 | 17,600 | — | — |
| 2017-08-23 | $2.70 | $2.70 | 19,300 | — | — |
| 2017-08-22 | $2.70 | $2.70 | 11,000 | — | — |
| 2017-08-21 | $2.75 | $2.75 | 15,100 | — | — |
| 2017-08-18 | $2.85 | $2.85 | 25,400 | — | — |
| 2017-08-17 | $2.90 | $2.90 | 24,600 | — | — |
| 2017-08-16 | $2.85 | $2.85 | 12,800 | — | — |
| 2017-08-15 | $2.85 | $2.85 | 97,200 | — | — |
| 2017-08-14 | $2.85 | $2.85 | 35,300 | — | — |
| 2017-08-11 | $2.90 | $2.90 | 69,100 | — | — |
| 2017-08-10 | $3.25 | $3.25 | 12,300 | — | — |
| 2017-08-09 | $3.30 | $3.30 | 20,800 | — | — |
| 2017-08-08 | $3.40 | $3.40 | 9,800 | — | — |
| 2017-08-07 | $3.50 | $3.50 | 9,400 | — | — |
| 2017-08-04 | $3.40 | $3.40 | 26,700 | — | — |
| 2017-08-03 | $3.50 | $3.50 | 18,400 | — | — |
| 2017-08-02 | $3.40 | $3.40 | 32,600 | — | — |
| 2017-08-01 | $3.50 | $3.50 | 11,700 | — | — |
| 2017-07-31 | $3.50 | $3.50 | 7,000 | — | — |
| 2017-07-28 | $3.45 | $3.45 | 4,600 | — | — |
| 2017-07-27 | $3.35 | $3.35 | 9,300 | — | — |
| 2017-07-26 | $3.40 | $3.40 | 11,200 | — | — |
| 2017-07-25 | $3.35 | $3.35 | 52,500 | — | — |
| 2017-07-24 | $3.55 | $3.55 | 47,800 | — | — |
| 2017-07-21 | $3.60 | $3.60 | 83,500 | — | — |
| 2017-07-20 | $3.40 | $3.40 | 22,300 | — | — |
| 2017-07-19 | $3.40 | $3.40 | 22,800 | — | — |
| 2017-07-18 | $3.39 | $3.39 | 1,200 | — | — |
| 2017-07-17 | $3.35 | $3.35 | 600 | — | — |
| 2017-07-14 | $3.40 | $3.40 | 4,600 | — | — |
| 2017-07-13 | $3.45 | $3.45 | 4,400 | — | — |
| 2017-07-12 | $3.45 | $3.45 | 1,900 | — | — |
| 2017-07-11 | $3.45 | $3.45 | 9,600 | — | — |
| 2017-07-10 | $3.45 | $3.45 | 5,500 | — | — |
| 2017-07-07 | $3.50 | $3.50 | 11,100 | — | — |
| 2017-07-06 | $3.55 | $3.55 | 12,700 | — | — |
| 2017-07-05 | $3.45 | $3.45 | 19,300 | — | — |
| 2017-07-03 | $3.55 | $3.55 | 4,400 | — | — |
| 2017-06-30 | $3.55 | $3.55 | 30,300 | — | — |
| 2017-06-29 | $3.49 | $3.49 | 75,300 | — | — |
| 2017-06-28 | $3.45 | $3.45 | 49,900 | — | — |
| 2017-06-27 | $3.45 | $3.45 | 31,400 | — | — |
| 2017-06-26 | $3.30 | $3.30 | 23,500 | — | — |
| 2017-06-23 | $3.25 | $3.25 | 5,400 | — | — |
| 2017-06-22 | $3.20 | $3.20 | 34,000 | — | — |
| 2017-06-21 | $3.20 | $3.20 | 17,500 | — | — |
| 2017-06-20 | $3.20 | $3.20 | 9,700 | — | — |
| 2017-06-19 | $3.30 | $3.30 | 27,300 | — | — |
| 2017-06-16 | $3.40 | $3.40 | 17,400 | — | — |
| 2017-06-15 | $3.25 | $3.25 | 9,800 | — | — |
| 2017-06-14 | $3.28 | $3.28 | 11,100 | — | — |
| 2017-06-13 | $3.28 | $3.28 | 18,100 | — | — |
| 2017-06-12 | $3.35 | $3.35 | 14,500 | — | — |
| 2017-06-09 | $3.33 | $3.33 | 8,900 | — | — |
| 2017-06-08 | $3.40 | $3.40 | 3,800 | — | — |
| 2017-06-07 | $3.40 | $3.40 | 9,200 | — | — |
| 2017-06-06 | $3.45 | $3.45 | 32,400 | — | — |
| 2017-06-05 | $3.35 | $3.35 | 10,200 | — | — |
| 2017-06-02 | $3.48 | $3.48 | 15,300 | — | — |
| 2017-06-01 | $3.35 | $3.35 | 4,700 | — | — |
| 2017-05-31 | $3.50 | $3.50 | 8,400 | — | — |
| 2017-05-30 | $3.40 | $3.40 | 2,700 | — | — |
| 2017-05-26 | $3.45 | $3.45 | 2,500 | — | — |
| 2017-05-25 | $3.40 | $3.40 | 7,700 | — | — |
| 2017-05-24 | $3.41 | $3.41 | 14,000 | — | — |
| 2017-05-23 | $3.30 | $3.30 | 2,100 | — | — |
| 2017-05-22 | $3.40 | $3.40 | 2,800 | — | — |
| 2017-05-19 | $3.45 | $3.45 | 15,900 | — | — |
| 2017-05-18 | $3.30 | $3.30 | 8,000 | — | — |
| 2017-05-17 | $3.40 | $3.40 | 24,900 | — | — |
| 2017-05-16 | $3.65 | $3.65 | 5,500 | — | — |
| 2017-05-15 | $3.70 | $3.70 | 20,200 | — | — |
| 2017-05-12 | $3.65 | $3.65 | 57,200 | — | — |
| 2017-05-11 | $3.50 | $3.50 | 25,900 | — | — |
| 2017-05-10 | $3.30 | $3.30 | 7,700 | — | — |
| 2017-05-09 | $3.23 | $3.23 | 37,700 | — | — |
| 2017-05-08 | $3.40 | $3.40 | 12,400 | — | — |
| 2017-05-05 | $3.45 | $3.45 | 12,900 | — | — |
| 2017-05-04 | $3.45 | $3.45 | 5,900 | — | — |
| 2017-05-03 | $3.45 | $3.45 | 3,800 | — | — |
| 2017-05-02 | $3.45 | $3.45 | 3,600 | — | — |
| 2017-05-01 | $3.45 | $3.45 | 7,600 | — | — |
| 2017-04-28 | $3.40 | $3.40 | 25,100 | — | — |
| 2017-04-27 | $3.30 | $3.30 | 5,700 | — | — |
| 2017-04-26 | $3.40 | $3.40 | 35,500 | — | — |
| 2017-04-25 | $3.27 | $3.27 | 9,700 | — | — |
| 2017-04-24 | $3.25 | $3.25 | 67,500 | — | — |
| 2017-04-21 | $3.15 | $3.15 | 22,300 | — | — |
| 2017-04-20 | $3.30 | $3.30 | 12,700 | — | — |
| 2017-04-19 | $3.35 | $3.35 | 1,800 | — | — |
| 2017-04-18 | $3.30 | $3.30 | 10,000 | — | — |
| 2017-04-17 | $3.40 | $3.40 | 15,800 | — | — |
| 2017-04-13 | $3.35 | $3.35 | 9,300 | — | — |
| 2017-04-12 | $3.30 | $3.30 | 4,700 | — | — |
| 2017-04-11 | $3.15 | $3.15 | 21,000 | — | — |
| 2017-04-10 | $3.30 | $3.30 | 3,100 | — | — |
| 2017-04-07 | $3.30 | $3.30 | 18,900 | — | — |
| 2017-04-06 | $3.35 | $3.35 | 3,600 | — | — |
| 2017-04-05 | $3.25 | $3.25 | 42,900 | — | — |
| 2017-04-04 | $3.25 | $3.25 | 41,500 | — | — |
| 2017-04-03 | $3.20 | $3.20 | 76,100 | — | — |
| 2017-03-31 | $3.15 | $3.15 | 33,500 | — | — |
| 2017-03-30 | $3.10 | $3.10 | 14,000 | — | — |
| 2017-03-29 | $3.10 | $3.10 | 7,700 | — | — |
| 2017-03-28 | $3.10 | $3.10 | 12,000 | — | — |
| 2017-03-27 | $3.10 | $3.10 | 15,900 | — | — |
| 2017-03-24 | $3.10 | $3.10 | 7,400 | — | — |
| 2017-03-23 | $3.10 | $3.10 | 6,000 | — | — |
| 2017-03-22 | $3.10 | $3.10 | 40,400 | — | — |
| 2017-03-21 | $3.25 | $3.25 | 75,900 | — | — |
| 2017-03-20 | $3.15 | $3.15 | 36,000 | — | — |
| 2017-03-17 | $2.95 | $2.95 | 25,900 | — | — |
| 2017-03-16 | $2.90 | $2.90 | 25,100 | — | — |
| 2017-03-15 | $2.85 | $2.85 | 20,200 | — | — |
| 2017-03-14 | $2.90 | $2.90 | 16,500 | — | — |
| 2017-03-13 | $2.90 | $2.90 | 17,800 | — | — |
| 2017-03-10 | $2.95 | $2.95 | 66,300 | — | — |
| 2017-03-09 | $2.85 | $2.85 | 70,000 | — | — |
| 2017-03-08 | $3.00 | $3.00 | 21,400 | — | — |
| 2017-03-07 | $2.90 | $2.90 | 75,100 | — | — |
| 2017-03-06 | $3.00 | $3.00 | 25,800 | — | — |
| 2017-03-03 | $3.00 | $3.00 | 29,400 | — | — |
| 2017-03-02 | $3.05 | $3.05 | 12,400 | — | — |
| 2017-03-01 | $3.05 | $3.05 | 14,200 | — | — |
| 2017-02-28 | $3.00 | $3.00 | 45,400 | — | — |
| 2017-02-27 | $3.10 | $3.10 | 15,700 | — | — |
| 2017-02-24 | $3.10 | $3.10 | 15,100 | — | — |
| 2017-02-23 | $3.15 | $3.15 | 12,600 | — | — |
| 2017-02-22 | $3.05 | $3.05 | 30,300 | — | — |
| 2017-02-21 | $3.15 | $3.15 | 13,100 | — | — |
| 2017-02-17 | $3.20 | $3.20 | 16,600 | — | — |
| 2017-02-16 | $3.20 | $3.20 | 53,900 | — | — |
| 2017-02-15 | $3.18 | $3.18 | 71,800 | — | — |
| 2017-02-14 | $3.15 | $3.15 | 13,400 | — | — |
| 2017-02-13 | $3.20 | $3.20 | 53,300 | — | — |
| 2017-02-10 | $3.25 | $3.25 | 22,300 | — | — |
| 2017-02-09 | $3.10 | $3.10 | 34,800 | — | — |
| 2017-02-08 | $3.20 | $3.20 | 36,200 | — | — |
| 2017-02-07 | $3.25 | $3.25 | 14,900 | — | — |
| 2017-02-06 | $3.15 | $3.15 | 30,400 | — | — |
| 2017-02-03 | $3.20 | $3.20 | 8,600 | — | — |
| 2017-02-02 | $3.25 | $3.25 | 12,100 | — | — |
| 2017-02-01 | $3.20 | $3.20 | 45,000 | — | — |
| 2017-01-31 | $3.20 | $3.20 | 12,700 | — | — |
| 2017-01-30 | $3.20 | $3.20 | 8,500 | — | — |
| 2017-01-27 | $3.25 | $3.25 | 5,400 | — | — |
| 2017-01-26 | $3.15 | $3.15 | 31,700 | — | — |
| 2017-01-25 | $3.30 | $3.30 | 42,000 | — | — |
| 2017-01-24 | $3.25 | $3.25 | 48,200 | — | — |
| 2017-01-23 | $3.10 | $3.10 | 12,800 | — | — |
| 2017-01-20 | $3.15 | $3.15 | 31,800 | — | — |
| 2017-01-19 | $3.15 | $3.15 | 50,600 | — | — |
| 2017-01-18 | $3.15 | $3.15 | 15,600 | — | — |
| 2017-01-17 | $3.30 | $3.30 | 11,100 | — | — |
| 2017-01-13 | $3.35 | $3.35 | 8,300 | — | — |
| 2017-01-12 | $3.28 | $3.28 | 6,700 | — | — |
| 2017-01-11 | $3.35 | $3.35 | 26,800 | — | — |
| 2017-01-10 | $3.25 | $3.25 | 26,200 | — | — |
| 2017-01-09 | $3.15 | $3.15 | 30,500 | — | — |
| 2017-01-06 | $3.25 | $3.25 | 77,200 | — | — |
| 2017-01-05 | $3.55 | $3.55 | 66,300 | — | — |
| 2017-01-04 | $3.25 | $3.25 | 65,400 | — | — |
| 2017-01-03 | $3.20 | $3.20 | 25,100 | — | — |